4979 OATアグリオ(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 1,350 | 1,373 | 1,333 | 1,358 | 9,000 | 1,358 |
| 2021-08-03 | 1,358 | 1,377 | 1,334 | 1,357 | 6,300 | 1,357 |
| 2021-08-02 | 1,326 | 1,366 | 1,311 | 1,366 | 11,700 | 1,366 |
| 2021-07-30 | 1,351 | 1,351 | 1,326 | 1,326 | 8,700 | 1,326 |
| 2021-07-29 | 1,363 | 1,365 | 1,341 | 1,344 | 21,800 | 1,344 |
| 2021-07-28 | 1,375 | 1,375 | 1,355 | 1,355 | 7,100 | 1,355 |
| 2021-07-27 | 1,372 | 1,377 | 1,363 | 1,374 | 7,200 | 1,374 |
| 2021-07-26 | 1,405 | 1,405 | 1,371 | 1,371 | 10,500 | 1,371 |
| 2021-07-21 | 1,395 | 1,400 | 1,386 | 1,386 | 6,000 | 1,386 |
| 2021-07-20 | 1,410 | 1,410 | 1,381 | 1,397 | 11,700 | 1,397 |
| 2021-07-19 | 1,399 | 1,401 | 1,381 | 1,400 | 9,000 | 1,400 |
| 2021-07-16 | 1,390 | 1,394 | 1,390 | 1,394 | 3,200 | 1,394 |
| 2021-07-15 | 1,384 | 1,392 | 1,383 | 1,390 | 7,000 | 1,390 |
| 2021-07-14 | 1,405 | 1,410 | 1,386 | 1,388 | 3,500 | 1,388 |
| 2021-07-13 | 1,401 | 1,416 | 1,399 | 1,413 | 2,400 | 1,413 |
| 2021-07-12 | 1,396 | 1,417 | 1,396 | 1,401 | 4,400 | 1,401 |
| 2021-07-09 | 1,400 | 1,407 | 1,380 | 1,396 | 24,900 | 1,396 |
| 2021-07-08 | 1,405 | 1,414 | 1,401 | 1,401 | 7,200 | 1,401 |
| 2021-07-07 | 1,430 | 1,430 | 1,404 | 1,404 | 3,500 | 1,404 |
| 2021-07-06 | 1,430 | 1,430 | 1,404 | 1,416 | 6,700 | 1,416 |
| 2021-07-05 | 1,433 | 1,433 | 1,419 | 1,428 | 4,200 | 1,428 |
| 2021-07-02 | 1,438 | 1,440 | 1,431 | 1,436 | 4,700 | 1,436 |
| 2021-07-01 | 1,452 | 1,453 | 1,440 | 1,440 | 3,200 | 1,440 |
| 2021-06-30 | 1,437 | 1,462 | 1,437 | 1,456 | 5,100 | 1,456 |
| 2021-06-29 | 1,440 | 1,441 | 1,430 | 1,437 | 4,800 | 1,437 |
| 2021-06-28 | 1,446 | 1,458 | 1,441 | 1,458 | 9,500 | 1,458 |
| 2021-06-25 | 1,448 | 1,450 | 1,445 | 1,450 | 4,300 | 1,450 |
| 2021-06-24 | 1,438 | 1,444 | 1,437 | 1,444 | 2,000 | 1,444 |
| 2021-06-23 | 1,432 | 1,440 | 1,430 | 1,436 | 3,400 | 1,436 |
| 2021-06-22 | 1,449 | 1,449 | 1,418 | 1,442 | 4,600 | 1,442 |
| 2021-06-21 | 1,416 | 1,419 | 1,405 | 1,411 | 7,800 | 1,411 |
| 2021-06-18 | 1,434 | 1,460 | 1,424 | 1,440 | 4,800 | 1,440 |
| 2021-06-17 | 1,453 | 1,453 | 1,440 | 1,441 | 4,600 | 1,441 |
| 2021-06-16 | 1,450 | 1,455 | 1,450 | 1,455 | 1,900 | 1,455 |
| 2021-06-15 | 1,420 | 1,453 | 1,420 | 1,453 | 10,800 | 1,453 |
| 2021-06-14 | 1,434 | 1,438 | 1,420 | 1,422 | 4,200 | 1,422 |
| 2021-06-11 | 1,432 | 1,439 | 1,414 | 1,434 | 10,100 | 1,434 |
| 2021-06-10 | 1,428 | 1,433 | 1,428 | 1,428 | 2,400 | 1,428 |
| 2021-06-09 | 1,452 | 1,452 | 1,435 | 1,435 | 5,500 | 1,435 |
| 2021-06-08 | 1,450 | 1,467 | 1,449 | 1,455 | 4,800 | 1,455 |
| 2021-06-07 | 1,460 | 1,464 | 1,452 | 1,459 | 4,000 | 1,459 |
| 2021-06-04 | 1,454 | 1,471 | 1,451 | 1,459 | 2,600 | 1,459 |
| 2021-06-03 | 1,477 | 1,480 | 1,459 | 1,465 | 6,700 | 1,465 |
| 2021-06-02 | 1,445 | 1,475 | 1,444 | 1,475 | 7,700 | 1,475 |
| 2021-06-01 | 1,469 | 1,473 | 1,426 | 1,456 | 13,400 | 1,456 |
| 2021-05-31 | 1,476 | 1,490 | 1,469 | 1,469 | 3,700 | 1,469 |
| 2021-05-28 | 1,461 | 1,478 | 1,451 | 1,478 | 6,700 | 1,478 |
| 2021-05-27 | 1,499 | 1,499 | 1,451 | 1,451 | 7,400 | 1,451 |
| 2021-05-26 | 1,494 | 1,494 | 1,479 | 1,481 | 7,000 | 1,481 |
| 2021-05-25 | 1,510 | 1,510 | 1,494 | 1,494 | 15,500 | 1,494 |
| 2021-05-24 | 1,495 | 1,509 | 1,484 | 1,509 | 5,000 | 1,509 |
| 2021-05-21 | 1,502 | 1,506 | 1,477 | 1,482 | 8,100 | 1,482 |
| 2021-05-20 | 1,462 | 1,506 | 1,462 | 1,506 | 10,000 | 1,506 |
| 2021-05-19 | 1,487 | 1,488 | 1,467 | 1,467 | 7,600 | 1,467 |
| 2021-05-18 | 1,475 | 1,493 | 1,465 | 1,480 | 12,900 | 1,480 |
| 2021-05-17 | 1,469 | 1,475 | 1,432 | 1,469 | 13,200 | 1,469 |
| 2021-05-14 | 1,433 | 1,460 | 1,425 | 1,453 | 7,300 | 1,453 |
| 2021-05-13 | 1,400 | 1,459 | 1,396 | 1,440 | 14,600 | 1,440 |
| 2021-05-12 | 1,408 | 1,409 | 1,380 | 1,398 | 15,400 | 1,398 |
| 2021-05-11 | 1,425 | 1,425 | 1,393 | 1,394 | 9,300 | 1,394 |
| 2021-05-10 | 1,418 | 1,425 | 1,410 | 1,419 | 3,900 | 1,419 |
| 2021-05-07 | 1,410 | 1,424 | 1,409 | 1,418 | 4,000 | 1,418 |
| 2021-05-06 | 1,401 | 1,419 | 1,386 | 1,410 | 10,900 | 1,410 |
| 2021-04-30 | 1,417 | 1,417 | 1,371 | 1,377 | 14,300 | 1,377 |
| 2021-04-28 | 1,420 | 1,424 | 1,413 | 1,413 | 7,400 | 1,413 |
| 2021-04-27 | 1,419 | 1,430 | 1,419 | 1,423 | 2,100 | 1,423 |
| 2021-04-26 | 1,453 | 1,453 | 1,420 | 1,421 | 11,000 | 1,421 |
| 2021-04-23 | 1,429 | 1,447 | 1,424 | 1,428 | 5,300 | 1,428 |
| 2021-04-22 | 1,421 | 1,439 | 1,415 | 1,433 | 8,400 | 1,433 |
| 2021-04-21 | 1,450 | 1,450 | 1,403 | 1,403 | 19,300 | 1,403 |
| 2021-04-20 | 1,464 | 1,467 | 1,449 | 1,460 | 7,600 | 1,460 |
| 2021-04-19 | 1,477 | 1,478 | 1,449 | 1,472 | 7,600 | 1,472 |
| 2021-04-16 | 1,498 | 1,498 | 1,463 | 1,464 | 7,800 | 1,464 |
| 2021-04-15 | 1,454 | 1,500 | 1,454 | 1,500 | 14,300 | 1,500 |
| 2021-04-14 | 1,448 | 1,450 | 1,434 | 1,450 | 5,800 | 1,450 |
| 2021-04-13 | 1,413 | 1,448 | 1,413 | 1,448 | 8,200 | 1,448 |
| 2021-04-12 | 1,431 | 1,433 | 1,411 | 1,416 | 7,600 | 1,416 |
| 2021-04-09 | 1,416 | 1,422 | 1,406 | 1,414 | 7,200 | 1,414 |
| 2021-04-08 | 1,437 | 1,437 | 1,415 | 1,415 | 11,900 | 1,415 |
| 2021-04-07 | 1,440 | 1,446 | 1,421 | 1,438 | 14,500 | 1,438 |
| 2021-04-06 | 1,473 | 1,473 | 1,443 | 1,446 | 9,300 | 1,446 |
| 2021-04-05 | 1,480 | 1,482 | 1,457 | 1,473 | 16,000 | 1,473 |
| 2021-04-02 | 1,486 | 1,486 | 1,438 | 1,478 | 22,000 | 1,478 |
| 2021-04-01 | 1,505 | 1,505 | 1,465 | 1,465 | 14,400 | 1,465 |
| 2021-03-31 | 1,494 | 1,510 | 1,480 | 1,505 | 10,200 | 1,505 |
| 2021-03-30 | 1,495 | 1,510 | 1,485 | 1,497 | 11,700 | 1,497 |
| 2021-03-29 | 1,530 | 1,532 | 1,470 | 1,498 | 24,700 | 1,498 |
| 2021-03-26 | 1,550 | 1,567 | 1,521 | 1,527 | 10,100 | 1,527 |
| 2021-03-25 | 1,534 | 1,534 | 1,490 | 1,524 | 11,300 | 1,524 |
| 2021-03-24 | 1,498 | 1,498 | 1,460 | 1,479 | 16,800 | 1,479 |
| 2021-03-23 | 1,579 | 1,579 | 1,504 | 1,504 | 15,700 | 1,504 |
| 2021-03-22 | 1,525 | 1,570 | 1,525 | 1,565 | 23,800 | 1,565 |
| 2021-03-19 | 1,523 | 1,525 | 1,510 | 1,525 | 7,100 | 1,525 |
| 2021-03-18 | 1,527 | 1,527 | 1,500 | 1,523 | 14,200 | 1,523 |
| 2021-03-17 | 1,506 | 1,541 | 1,501 | 1,527 | 15,300 | 1,527 |
| 2021-03-16 | 1,497 | 1,515 | 1,484 | 1,508 | 26,300 | 1,508 |
| 2021-03-15 | 1,467 | 1,495 | 1,467 | 1,495 | 15,200 | 1,495 |
| 2021-03-12 | 1,473 | 1,478 | 1,457 | 1,466 | 14,400 | 1,466 |
| 2021-03-11 | 1,451 | 1,470 | 1,451 | 1,470 | 5,000 | 1,470 |
| 2021-03-10 | 1,460 | 1,471 | 1,444 | 1,464 | 13,800 | 1,464 |
| 2021-03-09 | 1,442 | 1,447 | 1,426 | 1,445 | 12,800 | 1,445 |
| 2021-03-08 | 1,440 | 1,455 | 1,430 | 1,438 | 14,700 | 1,438 |
| 2021-03-05 | 1,432 | 1,433 | 1,393 | 1,433 | 14,900 | 1,433 |
| 2021-03-04 | 1,437 | 1,437 | 1,400 | 1,437 | 13,900 | 1,437 |
| 2021-03-03 | 1,416 | 1,438 | 1,403 | 1,438 | 12,900 | 1,438 |
| 2021-03-02 | 1,435 | 1,448 | 1,400 | 1,430 | 24,800 | 1,430 |
| 2021-03-01 | 1,382 | 1,435 | 1,369 | 1,435 | 23,200 | 1,435 |
| 2021-02-26 | 1,353 | 1,373 | 1,345 | 1,366 | 21,000 | 1,366 |
| 2021-02-25 | 1,373 | 1,373 | 1,356 | 1,359 | 8,800 | 1,359 |
| 2021-02-24 | 1,398 | 1,398 | 1,350 | 1,356 | 11,800 | 1,356 |
| 2021-02-22 | 1,401 | 1,401 | 1,381 | 1,384 | 20,400 | 1,384 |
| 2021-02-19 | 1,384 | 1,384 | 1,358 | 1,371 | 9,400 | 1,371 |
| 2021-02-18 | 1,384 | 1,413 | 1,384 | 1,394 | 13,300 | 1,394 |
| 2021-02-17 | 1,381 | 1,403 | 1,381 | 1,388 | 8,300 | 1,388 |
| 2021-02-16 | 1,418 | 1,432 | 1,381 | 1,395 | 19,900 | 1,395 |
| 2021-02-15 | 1,400 | 1,420 | 1,391 | 1,416 | 26,600 | 1,416 |
| 2021-02-12 | 1,377 | 1,377 | 1,350 | 1,361 | 7,300 | 1,361 |
| 2021-02-10 | 1,328 | 1,380 | 1,322 | 1,375 | 14,200 | 1,375 |
| 2021-02-09 | 1,324 | 1,340 | 1,320 | 1,334 | 14,900 | 1,334 |
| 2021-02-08 | 1,318 | 1,334 | 1,318 | 1,331 | 17,700 | 1,331 |
| 2021-02-05 | 1,305 | 1,314 | 1,297 | 1,313 | 16,000 | 1,313 |
| 2021-02-04 | 1,307 | 1,309 | 1,295 | 1,304 | 6,000 | 1,304 |
| 2021-02-03 | 1,321 | 1,321 | 1,291 | 1,299 | 8,600 | 1,299 |
| 2021-02-02 | 1,322 | 1,322 | 1,306 | 1,306 | 5,600 | 1,306 |
| 2021-02-01 | 1,335 | 1,335 | 1,295 | 1,324 | 14,700 | 1,324 |
| 2021-01-29 | 1,337 | 1,338 | 1,283 | 1,283 | 17,200 | 1,283 |
| 2021-01-28 | 1,288 | 1,337 | 1,271 | 1,337 | 34,300 | 1,337 |
| 2021-01-27 | 1,295 | 1,298 | 1,288 | 1,291 | 6,900 | 1,291 |
| 2021-01-26 | 1,300 | 1,300 | 1,288 | 1,295 | 5,200 | 1,295 |
| 2021-01-25 | 1,300 | 1,305 | 1,283 | 1,305 | 6,000 | 1,305 |
| 2021-01-22 | 1,300 | 1,306 | 1,293 | 1,306 | 8,100 | 1,306 |
| 2021-01-21 | 1,293 | 1,308 | 1,292 | 1,300 | 7,200 | 1,300 |
| 2021-01-20 | 1,298 | 1,298 | 1,266 | 1,286 | 7,700 | 1,286 |
| 2021-01-19 | 1,280 | 1,284 | 1,269 | 1,276 | 9,200 | 1,276 |
| 2021-01-18 | 1,299 | 1,299 | 1,275 | 1,280 | 12,600 | 1,280 |
| 2021-01-15 | 1,297 | 1,305 | 1,279 | 1,302 | 14,100 | 1,302 |
| 2021-01-14 | 1,317 | 1,321 | 1,283 | 1,290 | 30,000 | 1,290 |
| 2021-01-13 | 1,315 | 1,319 | 1,303 | 1,309 | 6,900 | 1,309 |
| 2021-01-12 | 1,313 | 1,323 | 1,307 | 1,307 | 7,300 | 1,307 |
| 2021-01-08 | 1,318 | 1,338 | 1,300 | 1,311 | 23,200 | 1,311 |
| 2021-01-07 | 1,338 | 1,348 | 1,332 | 1,334 | 10,000 | 1,334 |
| 2021-01-06 | 1,311 | 1,338 | 1,311 | 1,325 | 8,200 | 1,325 |
| 2021-01-05 | 1,354 | 1,355 | 1,307 | 1,320 | 11,500 | 1,320 |
| 2021-01-04 | 1,379 | 1,379 | 1,318 | 1,330 | 22,000 | 1,330 |
分割・併合履歴 ： [2015-06-26]1株→2株
