[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 
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