[3541 東証マザーズ] 農業総合研究所 日足 時系列データ

[3541 東証マザーズ] 農業総合研究所 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-226120.006340.006120.006250.00750046904000
2017-03-216030.006350.006030.006320.001100068344000
2017-03-176380.006380.006060.006180.001500092560000
2017-03-166140.006390.006030.006350.0020400127740000
2017-03-156560.006590.006230.006230.0031200198817000
2017-03-146590.006680.006520.006570.0017100112930000
2017-03-137050.007050.006610.006660.0063600429441000
2017-03-107140.007140.006960.006980.0020000140583000
2017-03-097140.007210.006990.007040.0026000184851000
2017-03-086970.007200.006970.007070.0036400258934000
2017-03-077300.007450.006860.006970.00112000804236000
2017-03-067000.007290.006940.007210.0060800433328000
2017-03-036850.007030.006830.006940.0020300141342000
2017-03-027110.007110.006810.006850.0039200270985000
2017-03-017100.007220.006920.007000.0046300327048000
2017-02-286780.007170.006720.007170.0069900489390000
2017-02-276850.006850.006590.006750.0026000175545000
2017-02-246780.006840.006680.006700.0040100270689000
2017-02-237030.007220.006780.006840.0070500489696000
2017-02-227080.007330.007030.007050.0035200252669000
2017-02-217400.007430.007010.007120.0047500343063000
2017-02-207500.007640.007250.007380.0066000494011000
2017-02-177210.007540.006920.007480.0083400601211000
2017-02-167300.007620.007110.007290.001957001445726000
2017-02-156640.007300.006600.007240.001729001214775000
2017-02-146690.006760.006480.006580.0043700288337000
2017-02-136480.006680.006410.006650.0041300271704000
2017-02-106400.006560.006380.006470.0035700230828000
2017-02-096650.006740.006350.006400.0069400454436000
2017-02-086510.006750.006400.006690.00109000718398000
2017-02-076170.006900.006170.006480.001645001073399000
2017-02-066150.006420.006100.006170.0047300294959000
2017-02-036500.006520.006030.006070.0071800448691000
2017-02-026140.006400.006010.006400.0086900543284000
2017-02-016100.006280.005830.005960.0066500403195000
2017-01-315700.006160.005640.006000.00128600767467000
2017-01-305560.005700.005560.005660.0018500104150000
2017-01-275610.005650.005520.005530.001140063377000
2017-01-265540.005640.005480.005610.0018700103771000
2017-01-255530.005590.005450.005520.00950052386000
2017-01-245680.005710.005490.005520.0021400119960000
2017-01-235420.005740.005420.005680.0036300204537000
2017-01-205400.005400.005300.005370.001320070623000
2017-01-195490.005520.005420.005430.00670036627000
2017-01-185530.005550.005430.005470.00810044453000
2017-01-175360.005570.005360.005540.001400076695000
2017-01-165560.005680.005410.005440.0028200157364000
2017-01-135090.005530.005090.005520.0035200185240000
2017-01-125400.005440.005300.005310.001660089065000
2017-01-115550.005560.005420.005420.001720094303000
2017-01-105600.005630.005390.005530.0032000176666000
2017-01-065310.005470.005310.005440.0026700143573000
2017-01-055400.005570.005400.005410.0043800239478000
2017-01-045550.005680.005470.005510.0035000194389000
2016-12-305610.005940.005580.005600.0063600362504000
2016-12-295700.005750.005510.005700.0053000299545000
2016-12-285460.005850.005460.005770.0085400484936000
2016-12-275280.005550.005200.005490.0070400378639000
2016-12-265090.005280.005040.005280.0045300233820000
2016-12-224980.005140.004940.005030.0052500264536000
2016-12-215200.005270.004900.004910.0074000375757500
2016-12-204950.005190.004895.005190.0061400307833500
2016-12-194780.004935.004700.004895.0062800302725000
2016-12-164620.004695.004595.004595.0022600104702500
2016-12-154660.004735.004550.004580.0030200139917500
2016-12-144645.004695.004490.004545.0042000192604500
2016-12-134350.004950.004350.004630.00140900653187500
2016-12-124055.004320.004045.004320.0045200190970000
2016-12-094020.004100.004020.004055.001820073821500
2016-12-084195.004195.004035.004065.002280093343500
2016-12-074300.004300.004170.004195.001720072729500
2016-12-064320.004345.004315.004315.00730031592000
2016-12-054415.004420.004300.004320.001840079682000
2016-12-024545.004625.004315.004395.0029200130131000
2016-12-014635.004670.004485.004575.0035600162480500
2016-11-304750.004750.004650.004660.00790036992500
2016-11-294730.004740.004665.004695.00930043811000
2016-11-284625.004750.004625.004685.00710033065500
2016-11-254775.004810.004695.004695.001300061387000
2016-11-244855.004905.004815.004815.00930045202500
2016-11-224900.004920.004855.004885.00560027401000
2016-11-214940.004940.004870.004900.00960047083000
2016-11-184930.004980.004860.004945.001050051561500
2016-11-174885.004980.004830.004965.001730085119000
2016-11-164660.004850.004660.004800.0022900109480000
2016-11-154760.004760.004650.004685.001060049761500
2016-11-144710.004835.004710.004780.00730034910500
2016-11-114985.004985.004700.004765.002010097017500
2016-11-104855.004975.004810.004925.0026000126818500
2016-11-094995.005020.004365.004645.0056200261532500
2016-11-085000.005050.004970.004980.0020400101882000
2016-11-075100.005140.005030.005050.0022100112021000
2016-11-045000.005220.004955.005100.0035700181403000
2016-11-025100.005190.005020.005030.0031300158671000
2016-11-015070.005240.005050.005180.0029700153279000
2016-10-315130.005130.005060.005070.001470074945000
2016-10-285110.005150.005040.005080.001730088000000
2016-10-275150.005150.005040.005070.001490075815000
2016-10-265110.005190.005070.005100.001380070653000
2016-10-255290.005320.005020.005130.0042100215790000
2016-10-245480.005560.005060.005260.0066500355906000
2016-10-215300.005340.005250.005280.0023900126450000
2016-10-205260.005440.005190.005270.0054500288800000
2016-10-195140.005560.005110.005360.00164700886927000
2016-10-185100.005180.005060.005060.0020700105984000
2016-10-175220.005220.005030.005100.0040200206415000
2016-10-145130.005280.004900.005020.0094900481371000
2016-10-135560.005950.005200.005200.005603003140760000
2016-10-125200.005400.005030.005080.0035900186143000
2016-10-115500.005540.005220.005350.0065700354327000
2016-10-075450.005480.005160.005460.0086700466198000
2016-10-065110.005490.005020.005340.001976001046829000
2016-10-054690.005290.004645.005130.002350001188587500
2016-10-044555.004695.004555.004655.0024400113414000
2016-10-034680.004695.004550.004555.001080049827500
2016-09-304695.004695.004505.004645.001720079242500
2016-09-294730.004975.004600.004650.0096000457913500
2016-09-284295.004665.004280.004660.0051100228730500
2016-09-274175.004285.004095.004225.002210092635000
2016-09-264195.004335.004155.004265.0024000101881000
2016-09-234075.004180.004005.004135.001160047668500
2016-09-214120.004135.004050.004075.00910037166000
2016-09-204005.004200.003955.004120.001460059578000
2016-09-164275.004275.004120.004145.002350097980500
2016-09-154425.004455.004280.004290.001910082988000
2016-09-144540.004640.004440.004495.001190053625500
2016-09-134625.004680.004580.004580.00780035983500
2016-09-124565.004730.004560.004605.001410065032500
2016-09-094750.004785.004670.004675.001560073470500
2016-09-084765.004895.004735.004770.0024700118977000
2016-09-074730.004800.004670.004735.001290061113000
2016-09-064890.004890.004750.004780.002000096188000
2016-09-054710.004950.004650.004825.0038700187059000
2016-09-024510.004780.004300.004780.0047800214451500
2016-09-014665.004670.004420.004540.0044300200453500
2016-08-314850.004885.004610.004675.0033300157590500
2016-08-304950.004980.004860.004895.0029000142420500
2016-08-295120.005120.004950.005000.0031900159514000
2016-08-265110.005120.005050.005060.001280065095000
2016-08-255270.005290.005120.005130.0036500189673000
2016-08-245300.005300.005110.005120.0032200167236000
2016-08-235070.005230.005070.005100.0023700121590000
2016-08-225080.005180.005060.005080.001900096851000
2016-08-195180.005240.005090.005130.001680086139000
2016-08-185340.005430.005180.005180.0045000239492000
2016-08-175350.005480.005200.005260.0086500465002000
2016-08-165050.005180.005050.005130.0028200144511000
2016-08-155090.005120.005040.005040.001720087380000
2016-08-125110.005160.005090.005130.001900097396000
2016-08-105240.005260.005100.005110.0042300218243000
2016-08-095080.005300.005030.005150.0064300331224000
2016-08-085350.005510.005150.005170.0062900336817000
2016-08-055870.006000.005180.005190.001948001076736000
2016-08-045750.006100.005740.005870.004438002630485000
2016-08-035280.005700.005220.005700.003318001810642000
2016-08-025170.005410.005080.005180.00128700676875000
2016-08-015000.005180.004820.005010.0041700209239500
2016-07-294930.005200.004820.005140.0061300305329500
2016-07-285250.005280.005000.005020.0059000301342000
2016-07-274950.005460.004925.005230.002305001211582500
2016-07-264950.005100.004855.004930.0057600284607000
2016-07-255160.005310.005010.005050.0066100339341000
2016-07-225160.005440.005050.005150.00112800586987000
2016-07-216000.006190.005350.005360.003476001999189000
2016-07-204970.005760.004805.005650.004602002435553000
2016-07-195300.005350.004815.005070.002202001104655500
2016-07-156300.006380.005590.005600.004050002366104000
2016-07-147240.007440.006150.006590.0010427007187123000
2016-07-135980.006690.005960.006690.008407005393785000
2016-07-124930.005690.004890.005690.005305002926806000
2016-07-114965.005360.004370.004990.003939001936151000
2016-07-085280.005400.004545.004785.003265001595710500
2016-07-076670.006680.005480.005480.001962001198770000
2016-07-066730.006740.006200.006480.003595002331305000
2016-07-056950.007220.006700.006960.005325003710609000
2016-07-046600.007460.006300.007100.00158440011170562000
2016-07-016900.007120.006070.006700.00149810010260493000
2016-06-305600.006340.005480.006340.00233180013987593000
2016-06-294745.005340.004555.005340.008985004484445500
2016-06-285380.005620.004400.004635.0013263006827907500
2016-06-274730.005080.004550.005080.0015340007434833500
2016-06-243730.004380.003680.004380.0013563005646274500
2016-06-234010.004050.003580.003680.005813002233353500
2016-06-224670.004670.003610.004080.0017571007463839500
2016-06-213515.003970.003365.003970.0013550005077248000
2016-06-203090.003270.002805.003270.0021541006709350400
2016-06-172770.002770.002770.002770.001080029916000
2016-06-161870.002270.001800.002270.006623001294105400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog