4979 OATアグリオ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	1,800	1,808	1,773	1,781	93,800	1,781
2023-12-07	1,863	1,872	1,828	1,830	81,600	1,830
2023-12-06	1,878	1,903	1,860	1,897	53,500	1,897
2023-12-05	1,915	1,918	1,878	1,878	28,500	1,878
2023-12-04	1,944	1,944	1,900	1,907	35,700	1,907
2023-12-01	1,934	1,964	1,923	1,941	31,400	1,941
2023-11-30	1,900	1,932	1,883	1,926	57,300	1,926
2023-11-29	1,875	1,899	1,845	1,896	73,400	1,896
2023-11-28	1,900	1,903	1,865	1,886	45,000	1,886
2023-11-27	1,946	1,946	1,901	1,901	33,800	1,901
2023-11-24	1,926	1,946	1,912	1,925	47,100	1,925
2023-11-22	1,911	1,955	1,902	1,930	38,100	1,930
2023-11-21	1,934	1,934	1,897	1,911	33,400	1,911
2023-11-20	1,950	1,972	1,929	1,929	41,400	1,929
2023-11-17	1,938	1,965	1,935	1,953	37,600	1,953
2023-11-16	1,961	1,961	1,932	1,938	24,500	1,938
2023-11-15	1,942	1,961	1,933	1,955	35,200	1,955
2023-11-14	1,947	1,962	1,933	1,938	43,900	1,938
2023-11-13	1,980	1,989	1,932	1,944	56,500	1,944
2023-11-10	1,970	1,984	1,932	1,984	64,000	1,984
2023-11-09	1,870	1,988	1,853	1,974	208,100	1,974
2023-11-08	1,891	1,891	1,829	1,833	103,400	1,833
2023-11-07	1,883	1,909	1,868	1,887	37,900	1,887
2023-11-06	1,895	1,899	1,854	1,884	59,700	1,884
2023-11-02	1,898	1,910	1,856	1,867	64,600	1,867
2023-11-01	1,897	1,898	1,869	1,888	55,700	1,888
2023-10-31	1,857	1,861	1,816	1,861	59,700	1,861
2023-10-30	1,876	1,883	1,830	1,854	109,200	1,854
2023-10-27	1,846	1,891	1,846	1,891	51,200	1,891
2023-10-26	1,843	1,860	1,803	1,817	56,200	1,817
2023-10-25	1,829	1,874	1,829	1,844	62,700	1,844
2023-10-24	1,780	1,816	1,759	1,815	63,700	1,815
2023-10-23	1,812	1,826	1,762	1,776	55,600	1,776
2023-10-20	1,809	1,837	1,809	1,830	32,700	1,830
2023-10-19	1,807	1,833	1,796	1,809	42,600	1,809
2023-10-18	1,796	1,841	1,796	1,839	54,400	1,839
2023-10-17	1,751	1,801	1,751	1,791	34,300	1,791
2023-10-16	1,773	1,796	1,736	1,745	61,700	1,745
2023-10-13	1,818	1,829	1,777	1,780	66,800	1,780
2023-10-12	1,830	1,835	1,812	1,818	46,900	1,818
2023-10-11	1,801	1,842	1,801	1,838	46,500	1,838
2023-10-10	1,773	1,814	1,762	1,809	46,600	1,809
2023-10-06	1,709	1,754	1,709	1,736	48,700	1,736
2023-10-05	1,670	1,709	1,665	1,704	43,100	1,704
2023-10-04	1,640	1,670	1,636	1,647	73,400	1,647
2023-10-03	1,716	1,718	1,683	1,686	50,800	1,686
2023-10-02	1,754	1,779	1,721	1,722	63,500	1,722
2023-09-29	1,789	1,799	1,744	1,749	37,800	1,749
2023-09-28	1,768	1,798	1,758	1,773	36,300	1,773
2023-09-27	1,775	1,788	1,753	1,788	37,800	1,788
2023-09-26	1,789	1,793	1,776	1,781	28,300	1,781
2023-09-25	1,794	1,806	1,767	1,786	49,900	1,786
2023-09-22	1,749	1,787	1,730	1,775	54,400	1,775
2023-09-21	1,796	1,799	1,754	1,754	38,200	1,754
2023-09-20	1,820	1,828	1,763	1,776	81,400	1,776
2023-09-19	1,796	1,821	1,796	1,820	43,000	1,820
2023-09-15	1,840	1,840	1,796	1,796	66,000	1,796
2023-09-14	1,801	1,835	1,801	1,829	47,800	1,829
2023-09-13	1,810	1,821	1,796	1,799	37,900	1,799
2023-09-12	1,802	1,821	1,787	1,798	37,200	1,798
2023-09-11	1,819	1,820	1,786	1,800	49,600	1,800
2023-09-08	1,790	1,823	1,790	1,794	54,600	1,794
2023-09-07	1,790	1,820	1,789	1,798	43,700	1,798
2023-09-06	1,826	1,830	1,786	1,800	62,100	1,800
2023-09-05	1,807	1,827	1,799	1,826	62,400	1,826
2023-09-04	1,750	1,799	1,746	1,799	57,100	1,799
2023-09-01	1,746	1,759	1,737	1,749	44,500	1,749
2023-08-31	1,739	1,759	1,737	1,746	56,300	1,746
2023-08-30	1,748	1,754	1,728	1,733	63,300	1,733
2023-08-29	1,733	1,744	1,724	1,743	42,600	1,743
2023-08-28	1,730	1,735	1,714	1,733	44,600	1,733
2023-08-25	1,709	1,723	1,705	1,719	30,900	1,719
2023-08-24	1,745	1,745	1,706	1,711	43,100	1,711
2023-08-23	1,693	1,731	1,693	1,727	55,800	1,727
2023-08-22	1,704	1,704	1,680	1,692	51,100	1,692
2023-08-21	1,685	1,722	1,681	1,702	52,800	1,702
2023-08-18	1,681	1,700	1,670	1,684	59,400	1,684
2023-08-17	1,678	1,712	1,662	1,701	94,500	1,701
2023-08-16	1,680	1,704	1,678	1,692	113,700	1,692
2023-08-15	1,718	1,726	1,677	1,702	121,300	1,702
2023-08-14	1,675	1,721	1,660	1,694	162,900	1,694
2023-08-10	1,633	1,668	1,610	1,657	247,200	1,657
2023-08-09	1,612	1,682	1,580	1,630	724,300	1,630
2023-08-08	1,949	1,963	1,876	1,889	179,200	1,889
2023-08-07	1,879	1,913	1,872	1,904	95,200	1,904
2023-08-04	1,868	1,918	1,851	1,889	73,100	1,889
2023-08-03	1,970	1,986	1,887	1,893	199,900	1,893
2023-08-02	2,026	2,080	2,018	2,020	60,400	2,020
2023-08-01	2,012	2,064	2,012	2,048	53,400	2,048
2023-07-31	2,004	2,041	1,995	2,014	58,200	2,014
2023-07-28	1,954	2,012	1,946	2,008	218,200	2,008
2023-07-27	1,996	2,003	1,970	1,981	66,600	1,981
2023-07-26	2,068	2,068	2,001	2,014	68,000	2,014
2023-07-25	2,032	2,079	1,993	2,047	67,100	2,047
2023-07-24	2,004	2,057	1,998	2,010	107,200	2,010
2023-07-21	1,900	1,959	1,885	1,955	85,800	1,955
2023-07-20	1,890	1,921	1,876	1,910	57,900	1,910
2023-07-19	1,914	1,914	1,885	1,898	56,200	1,898
2023-07-18	1,850	1,877	1,833	1,877	61,300	1,877
2023-07-14	1,832	1,846	1,800	1,841	72,700	1,841
2023-07-13	1,826	1,867	1,811	1,834	71,500	1,834
2023-07-12	1,913	1,914	1,819	1,826	176,400	1,826
2023-07-11	1,973	1,973	1,910	1,919	91,800	1,919
2023-07-10	1,969	1,993	1,940	1,951	70,400	1,951
2023-07-07	1,975	1,990	1,933	1,954	110,000	1,954
2023-07-06	2,075	2,075	2,003	2,012	75,300	2,012
2023-07-05	2,080	2,100	2,057	2,084	52,000	2,084
2023-07-04	2,130	2,133	2,080	2,080	53,700	2,080
2023-07-03	2,077	2,153	2,073	2,134	129,600	2,134
2023-06-30	2,088	2,098	2,044	2,047	83,200	2,047
2023-06-29	2,084	2,130	2,077	2,090	88,300	2,090
2023-06-28	2,100	2,140	2,065	2,080	125,700	2,080
2023-06-27	2,009	2,078	2,005	2,075	74,800	2,075
2023-06-26	2,005	2,133	2,001	2,024	150,300	2,024
2023-06-23	2,010	2,046	1,980	2,014	89,400	2,014
2023-06-22	1,968	2,046	1,965	2,004	130,700	2,004
2023-06-21	1,965	1,985	1,942	1,965	44,100	1,965
2023-06-20	1,963	1,997	1,956	1,975	48,100	1,975
2023-06-19	1,970	1,985	1,941	1,961	78,600	1,961
2023-06-16	1,917	1,972	1,910	1,931	128,200	1,931
2023-06-15	1,865	1,918	1,843	1,891	119,300	1,891
2023-06-14	1,837	1,875	1,835	1,868	76,400	1,868
2023-06-13	1,835	1,853	1,822	1,844	48,900	1,844
2023-06-12	1,823	1,861	1,823	1,842	73,300	1,842
2023-06-09	1,842	1,842	1,784	1,801	91,500	1,801
2023-06-08	1,833	1,868	1,808	1,833	75,500	1,833
2023-06-07	1,882	1,891	1,826	1,847	102,400	1,847
2023-06-06	1,824	1,864	1,819	1,853	71,000	1,853
2023-06-05	1,820	1,852	1,818	1,849	91,900	1,849
2023-06-02	1,765	1,818	1,750	1,796	108,400	1,796
2023-06-01	1,755	1,807	1,750	1,763	85,600	1,763
2023-05-31	1,814	1,826	1,775	1,787	98,300	1,787
2023-05-30	1,816	1,860	1,779	1,827	129,900	1,827
2023-05-29	1,779	1,821	1,763	1,799	164,300	1,799
2023-05-26	1,750	1,792	1,742	1,750	93,700	1,750
2023-05-25	1,773	1,783	1,736	1,767	93,200	1,767
2023-05-24	1,709	1,788	1,691	1,773	167,000	1,773
2023-05-23	1,745	1,746	1,682	1,706	127,100	1,706
2023-05-22	1,750	1,750	1,707	1,741	90,200	1,741
2023-05-19	1,701	1,766	1,689	1,752	247,100	1,752
2023-05-18	1,715	1,715	1,676	1,693	117,700	1,693
2023-05-17	1,704	1,737	1,661	1,675	154,100	1,675
2023-05-16	1,735	1,747	1,685	1,704	224,100	1,704
2023-05-15	1,674	1,751	1,610	1,731	306,500	1,731
2023-05-12	1,630	1,696	1,614	1,652	693,900	1,652
2023-05-11	1,600	1,650	1,571	1,650	791,100	1,650
2023-05-10	1,376	1,387	1,337	1,350	124,400	1,350
2023-05-09	1,372	1,385	1,367	1,370	81,200	1,370
2023-05-08	1,355	1,375	1,355	1,361	91,200	1,361
2023-05-02	1,342	1,354	1,341	1,352	58,800	1,352
2023-05-01	1,352	1,360	1,338	1,350	85,700	1,350
2023-04-28	1,349	1,365	1,343	1,350	89,800	1,350
2023-04-27	1,312	1,346	1,312	1,346	118,100	1,346
2023-04-26	1,314	1,322	1,306	1,319	48,800	1,319
2023-04-25	1,350	1,350	1,323	1,323	76,400	1,323
2023-04-24	1,328	1,344	1,323	1,334	44,800	1,334
2023-04-21	1,311	1,333	1,308	1,328	53,600	1,328
2023-04-20	1,304	1,326	1,301	1,314	47,600	1,314
2023-04-19	1,332	1,332	1,308	1,311	66,200	1,311
2023-04-18	1,322	1,338	1,319	1,332	48,100	1,332
2023-04-17	1,325	1,325	1,304	1,314	50,200	1,314
2023-04-14	1,325	1,328	1,315	1,320	44,400	1,320
2023-04-13	1,319	1,322	1,308	1,320	41,600	1,320
2023-04-12	1,324	1,336	1,320	1,324	49,100	1,324
2023-04-11	1,311	1,325	1,306	1,323	54,200	1,323
2023-04-10	1,312	1,318	1,301	1,311	42,400	1,311
2023-04-07	1,301	1,311	1,298	1,306	51,100	1,306
2023-04-06	1,321	1,326	1,301	1,301	74,100	1,301
2023-04-05	1,353	1,356	1,312	1,318	156,400	1,318
2023-04-04	1,387	1,388	1,362	1,369	106,200	1,369
2023-04-03	1,408	1,408	1,387	1,390	83,900	1,390
2023-03-31	1,399	1,411	1,392	1,400	65,800	1,400
2023-03-30	1,401	1,410	1,394	1,405	60,000	1,405
2023-03-29	1,412	1,420	1,385	1,408	66,700	1,408
2023-03-28	1,423	1,428	1,396	1,404	52,400	1,404
2023-03-27	1,428	1,434	1,409	1,412	47,100	1,412
2023-03-24	1,412	1,420	1,406	1,413	37,700	1,413
2023-03-23	1,398	1,437	1,397	1,433	40,700	1,433
2023-03-22	1,427	1,436	1,411	1,413	67,000	1,413
2023-03-20	1,430	1,433	1,385	1,385	111,500	1,385
2023-03-17	1,449	1,470	1,447	1,450	53,600	1,450
2023-03-16	1,475	1,477	1,428	1,431	132,900	1,431
2023-03-15	1,515	1,535	1,509	1,522	81,800	1,522
2023-03-14	1,508	1,522	1,476	1,490	142,500	1,490
2023-03-13	1,505	1,530	1,492	1,526	99,500	1,526
2023-03-10	1,508	1,542	1,508	1,518	84,900	1,518
2023-03-09	1,522	1,546	1,506	1,530	74,900	1,530
2023-03-08	1,529	1,534	1,493	1,498	67,000	1,498
2023-03-07	1,498	1,538	1,498	1,529	110,400	1,529
2023-03-06	1,458	1,508	1,454	1,489	135,100	1,489
2023-03-03	1,412	1,455	1,412	1,451	96,700	1,451
2023-03-02	1,436	1,440	1,405	1,410	72,500	1,410
2023-03-01	1,444	1,463	1,433	1,436	40,600	1,436
2023-02-28	1,465	1,472	1,445	1,457	46,200	1,457
2023-02-27	1,420	1,469	1,420	1,464	79,300	1,464
2023-02-24	1,449	1,455	1,424	1,430	79,800	1,430
2023-02-22	1,430	1,450	1,421	1,447	64,700	1,447
2023-02-21	1,442	1,461	1,442	1,445	47,400	1,445
2023-02-20	1,433	1,456	1,429	1,442	71,600	1,442
2023-02-17	1,418	1,441	1,418	1,436	36,000	1,436
2023-02-16	1,406	1,435	1,406	1,435	55,400	1,435
2023-02-15	1,429	1,431	1,400	1,414	53,900	1,414
2023-02-14	1,416	1,432	1,390	1,418	76,500	1,418
2023-02-13	1,372	1,435	1,360	1,421	192,500	1,421
2023-02-10	1,469	1,474	1,415	1,415	164,700	1,415
2023-02-09	1,469	1,494	1,469	1,474	50,200	1,474
2023-02-08	1,470	1,480	1,442	1,476	68,600	1,476
2023-02-07	1,470	1,475	1,451	1,464	55,200	1,464
2023-02-06	1,461	1,485	1,453	1,470	41,500	1,470
2023-02-03	1,464	1,467	1,443	1,446	51,400	1,446
2023-02-02	1,500	1,506	1,461	1,466	60,000	1,466
2023-02-01	1,499	1,519	1,497	1,497	49,400	1,497
2023-01-31	1,498	1,510	1,482	1,496	42,800	1,496
2023-01-30	1,506	1,506	1,473	1,498	180,700	1,498
2023-01-27	1,489	1,511	1,484	1,511	75,900	1,511
2023-01-26	1,476	1,491	1,469	1,476	57,400	1,476
2023-01-25	1,459	1,482	1,449	1,476	68,200	1,476
2023-01-24	1,461	1,477	1,459	1,462	58,800	1,462
2023-01-23	1,471	1,473	1,453	1,462	59,500	1,462
2023-01-20	1,436	1,461	1,428	1,460	46,000	1,460
2023-01-19	1,443	1,455	1,431	1,438	47,100	1,438
2023-01-18	1,448	1,472	1,419	1,461	70,800	1,461
2023-01-17	1,408	1,441	1,408	1,432	37,600	1,432
2023-01-16	1,427	1,449	1,406	1,420	52,500	1,420
2023-01-13	1,440	1,452	1,433	1,439	48,400	1,439
2023-01-12	1,456	1,458	1,435	1,447	63,000	1,447
2023-01-11	1,465	1,475	1,451	1,467	48,900	1,467
2023-01-10	1,415	1,455	1,415	1,450	87,500	1,450
2023-01-06	1,370	1,418	1,370	1,403	87,500	1,403
2023-01-05	1,395	1,408	1,372	1,377	96,700	1,377
2023-01-04	1,464	1,471	1,388	1,388	162,800	1,388

分割・併合履歴： [2022-02-25]1株→2株 [2015-06-26]1株→2株