4979 OATアグリオ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,830 | 1,830 | 1,745 | 1,769 | 182,300 | 1,769 |
| 2022-09-27 | 1,800 | 1,824 | 1,767 | 1,790 | 115,400 | 1,790 |
| 2022-09-26 | 1,881 | 1,881 | 1,738 | 1,781 | 341,900 | 1,781 |
| 2022-09-22 | 1,853 | 1,935 | 1,835 | 1,932 | 230,600 | 1,932 |
| 2022-09-21 | 1,847 | 1,911 | 1,828 | 1,887 | 202,700 | 1,887 |
| 2022-09-20 | 1,820 | 1,874 | 1,818 | 1,848 | 138,800 | 1,848 |
| 2022-09-16 | 1,841 | 1,854 | 1,795 | 1,798 | 192,400 | 1,798 |
| 2022-09-15 | 1,844 | 1,900 | 1,826 | 1,878 | 165,400 | 1,878 |
| 2022-09-14 | 1,832 | 1,867 | 1,825 | 1,837 | 191,600 | 1,837 |
| 2022-09-13 | 1,922 | 1,934 | 1,880 | 1,880 | 214,600 | 1,880 |
| 2022-09-12 | 1,980 | 2,019 | 1,902 | 1,925 | 398,100 | 1,925 |
| 2022-09-09 | 1,851 | 1,980 | 1,831 | 1,958 | 426,100 | 1,958 |
| 2022-09-08 | 1,833 | 1,851 | 1,788 | 1,841 | 198,400 | 1,841 |
| 2022-09-07 | 1,864 | 1,876 | 1,785 | 1,793 | 237,800 | 1,793 |
| 2022-09-06 | 1,873 | 1,975 | 1,850 | 1,876 | 507,100 | 1,876 |
| 2022-09-05 | 1,832 | 1,903 | 1,792 | 1,870 | 414,100 | 1,870 |
| 2022-09-02 | 1,883 | 1,883 | 1,762 | 1,792 | 419,900 | 1,792 |
| 2022-09-01 | 1,886 | 1,903 | 1,810 | 1,820 | 472,100 | 1,820 |
| 2022-08-31 | 2,208 | 2,249 | 1,894 | 1,912 | 1,397,400 | 1,912 |
| 2022-08-30 | 1,991 | 2,215 | 1,975 | 2,190 | 1,042,900 | 2,190 |
| 2022-08-29 | 1,940 | 2,079 | 1,932 | 1,993 | 978,200 | 1,993 |
| 2022-08-26 | 1,743 | 2,018 | 1,733 | 2,000 | 1,662,600 | 2,000 |
| 2022-08-25 | 1,658 | 1,716 | 1,643 | 1,709 | 248,100 | 1,709 |
| 2022-08-24 | 1,590 | 1,656 | 1,565 | 1,652 | 361,200 | 1,652 |
| 2022-08-23 | 1,498 | 1,579 | 1,485 | 1,579 | 212,600 | 1,579 |
| 2022-08-22 | 1,498 | 1,505 | 1,465 | 1,502 | 193,100 | 1,502 |
| 2022-08-19 | 1,497 | 1,528 | 1,477 | 1,519 | 175,100 | 1,519 |
| 2022-08-18 | 1,502 | 1,522 | 1,475 | 1,507 | 234,200 | 1,507 |
| 2022-08-17 | 1,567 | 1,567 | 1,517 | 1,521 | 275,000 | 1,521 |
| 2022-08-16 | 1,598 | 1,602 | 1,533 | 1,568 | 226,700 | 1,568 |
| 2022-08-15 | 1,536 | 1,600 | 1,515 | 1,581 | 440,000 | 1,581 |
| 2022-08-12 | 1,590 | 1,599 | 1,502 | 1,510 | 637,900 | 1,510 |
| 2022-08-10 | 1,659 | 1,670 | 1,564 | 1,574 | 1,119,200 | 1,574 |
| 2022-08-09 | 1,768 | 1,870 | 1,767 | 1,864 | 417,900 | 1,864 |
| 2022-08-08 | 1,682 | 1,744 | 1,675 | 1,740 | 132,500 | 1,740 |
| 2022-08-05 | 1,648 | 1,656 | 1,611 | 1,656 | 86,400 | 1,656 |
| 2022-08-04 | 1,685 | 1,685 | 1,632 | 1,653 | 128,700 | 1,653 |
| 2022-08-03 | 1,740 | 1,749 | 1,680 | 1,686 | 161,200 | 1,686 |
| 2022-08-02 | 1,780 | 1,781 | 1,726 | 1,773 | 105,000 | 1,773 |
| 2022-08-01 | 1,780 | 1,825 | 1,756 | 1,777 | 108,700 | 1,777 |
| 2022-07-29 | 1,757 | 1,808 | 1,709 | 1,744 | 144,200 | 1,744 |
| 2022-07-28 | 1,721 | 1,762 | 1,684 | 1,750 | 204,500 | 1,750 |
| 2022-07-27 | 1,683 | 1,730 | 1,656 | 1,709 | 145,800 | 1,709 |
| 2022-07-26 | 1,600 | 1,691 | 1,600 | 1,684 | 161,800 | 1,684 |
| 2022-07-25 | 1,595 | 1,611 | 1,558 | 1,600 | 79,300 | 1,600 |
| 2022-07-22 | 1,566 | 1,602 | 1,563 | 1,579 | 65,200 | 1,579 |
| 2022-07-21 | 1,588 | 1,634 | 1,583 | 1,603 | 148,200 | 1,603 |
| 2022-07-20 | 1,534 | 1,590 | 1,520 | 1,588 | 117,500 | 1,588 |
| 2022-07-19 | 1,477 | 1,519 | 1,443 | 1,507 | 140,000 | 1,507 |
| 2022-07-15 | 1,517 | 1,518 | 1,447 | 1,454 | 142,500 | 1,454 |
| 2022-07-14 | 1,483 | 1,517 | 1,474 | 1,513 | 113,500 | 1,513 |
| 2022-07-13 | 1,491 | 1,518 | 1,480 | 1,487 | 103,000 | 1,487 |
| 2022-07-12 | 1,527 | 1,527 | 1,488 | 1,513 | 101,300 | 1,513 |
| 2022-07-11 | 1,546 | 1,572 | 1,524 | 1,534 | 142,300 | 1,534 |
| 2022-07-08 | 1,534 | 1,577 | 1,527 | 1,548 | 195,700 | 1,548 |
| 2022-07-07 | 1,515 | 1,552 | 1,485 | 1,544 | 141,200 | 1,544 |
| 2022-07-06 | 1,552 | 1,584 | 1,530 | 1,545 | 144,600 | 1,545 |
| 2022-07-05 | 1,515 | 1,629 | 1,510 | 1,599 | 207,500 | 1,599 |
| 2022-07-04 | 1,549 | 1,549 | 1,458 | 1,509 | 192,200 | 1,509 |
| 2022-07-01 | 1,606 | 1,627 | 1,508 | 1,539 | 231,800 | 1,539 |
| 2022-06-30 | 1,640 | 1,640 | 1,593 | 1,629 | 177,000 | 1,629 |
| 2022-06-29 | 1,611 | 1,649 | 1,586 | 1,629 | 269,700 | 1,629 |
| 2022-06-28 | 1,560 | 1,629 | 1,557 | 1,629 | 163,600 | 1,629 |
| 2022-06-27 | 1,524 | 1,557 | 1,502 | 1,536 | 109,400 | 1,536 |
| 2022-06-24 | 1,500 | 1,509 | 1,460 | 1,494 | 219,100 | 1,494 |
| 2022-06-23 | 1,550 | 1,572 | 1,502 | 1,518 | 177,500 | 1,518 |
| 2022-06-22 | 1,662 | 1,666 | 1,538 | 1,553 | 226,700 | 1,553 |
| 2022-06-21 | 1,616 | 1,700 | 1,600 | 1,657 | 137,000 | 1,657 |
| 2022-06-20 | 1,785 | 1,793 | 1,580 | 1,621 | 245,300 | 1,621 |
| 2022-06-17 | 1,650 | 1,857 | 1,649 | 1,770 | 409,500 | 1,770 |
| 2022-06-16 | 1,693 | 1,750 | 1,671 | 1,706 | 167,700 | 1,706 |
| 2022-06-15 | 1,751 | 1,805 | 1,652 | 1,668 | 268,800 | 1,668 |
| 2022-06-14 | 1,796 | 1,818 | 1,712 | 1,791 | 220,400 | 1,791 |
| 2022-06-13 | 1,832 | 1,880 | 1,803 | 1,831 | 264,700 | 1,831 |
| 2022-06-10 | 1,746 | 1,864 | 1,718 | 1,853 | 331,500 | 1,853 |
| 2022-06-09 | 1,745 | 1,798 | 1,685 | 1,769 | 270,200 | 1,769 |
| 2022-06-08 | 1,748 | 1,919 | 1,732 | 1,738 | 677,200 | 1,738 |
| 2022-06-07 | 1,705 | 1,762 | 1,661 | 1,716 | 210,600 | 1,716 |
| 2022-06-06 | 1,619 | 1,714 | 1,591 | 1,697 | 245,200 | 1,697 |
| 2022-06-03 | 1,632 | 1,698 | 1,600 | 1,629 | 243,500 | 1,629 |
| 2022-06-02 | 1,800 | 1,800 | 1,595 | 1,619 | 546,400 | 1,619 |
| 2022-06-01 | 1,727 | 1,881 | 1,716 | 1,779 | 764,800 | 1,779 |
| 2022-05-31 | 1,637 | 1,648 | 1,603 | 1,640 | 103,600 | 1,640 |
| 2022-05-30 | 1,586 | 1,669 | 1,581 | 1,637 | 195,700 | 1,637 |
| 2022-05-27 | 1,604 | 1,611 | 1,527 | 1,538 | 145,900 | 1,538 |
| 2022-05-26 | 1,613 | 1,691 | 1,580 | 1,591 | 156,700 | 1,591 |
| 2022-05-25 | 1,600 | 1,626 | 1,551 | 1,612 | 124,300 | 1,612 |
| 2022-05-24 | 1,650 | 1,730 | 1,582 | 1,597 | 291,700 | 1,597 |
| 2022-05-23 | 1,630 | 1,642 | 1,601 | 1,627 | 128,100 | 1,627 |
| 2022-05-20 | 1,612 | 1,643 | 1,587 | 1,620 | 214,400 | 1,620 |
| 2022-05-19 | 1,596 | 1,684 | 1,574 | 1,620 | 239,400 | 1,620 |
| 2022-05-18 | 1,570 | 1,670 | 1,557 | 1,629 | 250,300 | 1,629 |
| 2022-05-17 | 1,550 | 1,628 | 1,499 | 1,557 | 251,300 | 1,557 |
| 2022-05-16 | 1,435 | 1,552 | 1,431 | 1,544 | 267,600 | 1,544 |
| 2022-05-13 | 1,399 | 1,430 | 1,325 | 1,390 | 360,900 | 1,390 |
| 2022-05-12 | 1,359 | 1,389 | 1,313 | 1,352 | 577,400 | 1,352 |
| 2022-05-11 | 1,119 | 1,120 | 1,067 | 1,089 | 86,000 | 1,089 |
| 2022-05-10 | 1,165 | 1,165 | 1,085 | 1,121 | 75,200 | 1,121 |
| 2022-05-09 | 1,166 | 1,172 | 1,150 | 1,165 | 38,500 | 1,165 |
| 2022-05-06 | 1,166 | 1,177 | 1,149 | 1,169 | 44,300 | 1,169 |
| 2022-05-02 | 1,155 | 1,175 | 1,138 | 1,166 | 51,400 | 1,166 |
| 2022-04-28 | 1,144 | 1,183 | 1,115 | 1,172 | 63,200 | 1,172 |
| 2022-04-27 | 1,102 | 1,151 | 1,061 | 1,150 | 96,500 | 1,150 |
| 2022-04-26 | 1,121 | 1,145 | 1,115 | 1,122 | 41,600 | 1,122 |
| 2022-04-25 | 1,158 | 1,158 | 1,118 | 1,121 | 50,400 | 1,121 |
| 2022-04-22 | 1,132 | 1,169 | 1,128 | 1,163 | 42,000 | 1,163 |
| 2022-04-21 | 1,188 | 1,188 | 1,133 | 1,151 | 46,600 | 1,151 |
| 2022-04-20 | 1,204 | 1,204 | 1,151 | 1,174 | 82,800 | 1,174 |
| 2022-04-19 | 1,174 | 1,244 | 1,163 | 1,191 | 149,800 | 1,191 |
| 2022-04-18 | 1,145 | 1,193 | 1,117 | 1,147 | 79,500 | 1,147 |
| 2022-04-15 | 1,125 | 1,147 | 1,102 | 1,135 | 45,800 | 1,135 |
| 2022-04-14 | 1,094 | 1,145 | 1,071 | 1,129 | 52,400 | 1,129 |
| 2022-04-13 | 1,059 | 1,086 | 1,052 | 1,080 | 43,000 | 1,080 |
| 2022-04-12 | 1,068 | 1,097 | 1,052 | 1,059 | 60,500 | 1,059 |
| 2022-04-11 | 1,083 | 1,112 | 1,068 | 1,081 | 52,000 | 1,081 |
| 2022-04-08 | 1,053 | 1,075 | 1,035 | 1,067 | 47,800 | 1,067 |
| 2022-04-07 | 1,054 | 1,071 | 1,034 | 1,043 | 46,600 | 1,043 |
| 2022-04-06 | 1,084 | 1,091 | 1,055 | 1,063 | 36,500 | 1,063 |
| 2022-04-05 | 1,104 | 1,116 | 1,068 | 1,088 | 40,400 | 1,088 |
| 2022-04-04 | 1,098 | 1,118 | 1,054 | 1,089 | 53,600 | 1,089 |
| 2022-04-01 | 1,150 | 1,150 | 1,093 | 1,098 | 58,700 | 1,098 |
| 2022-03-31 | 1,125 | 1,177 | 1,121 | 1,146 | 69,100 | 1,146 |
| 2022-03-30 | 1,161 | 1,161 | 1,119 | 1,142 | 70,600 | 1,142 |
| 2022-03-29 | 1,168 | 1,186 | 1,124 | 1,173 | 81,100 | 1,173 |
| 2022-03-28 | 1,189 | 1,190 | 1,131 | 1,158 | 82,400 | 1,158 |
| 2022-03-25 | 1,167 | 1,250 | 1,130 | 1,189 | 169,800 | 1,189 |
| 2022-03-24 | 1,114 | 1,160 | 1,091 | 1,146 | 63,800 | 1,146 |
| 2022-03-23 | 1,119 | 1,182 | 1,117 | 1,143 | 106,500 | 1,143 |
| 2022-03-22 | 1,051 | 1,128 | 1,027 | 1,108 | 95,600 | 1,108 |
| 2022-03-18 | 1,020 | 1,068 | 1,020 | 1,050 | 55,300 | 1,050 |
| 2022-03-17 | 1,048 | 1,057 | 1,004 | 1,025 | 68,700 | 1,025 |
| 2022-03-16 | 1,041 | 1,061 | 983 | 1,050 | 71,000 | 1,050 |
| 2022-03-15 | 987 | 1,049 | 981 | 1,032 | 67,000 | 1,032 |
| 2022-03-14 | 961 | 1,009 | 947 | 1,003 | 96,200 | 1,003 |
| 2022-03-11 | 913 | 1,020 | 894 | 966 | 232,700 | 966 |
| 2022-03-10 | 857 | 900 | 845 | 900 | 88,700 | 900 |
| 2022-03-09 | 900 | 914 | 830 | 834 | 172,100 | 834 |
| 2022-03-08 | 1,025 | 1,037 | 890 | 904 | 287,200 | 904 |
| 2022-03-07 | 1,005 | 1,080 | 981 | 1,074 | 448,100 | 1,074 |
| 2022-03-04 | 935 | 959 | 918 | 945 | 81,700 | 945 |
| 2022-03-03 | 880 | 925 | 878 | 907 | 53,000 | 907 |
| 2022-03-02 | 868 | 877 | 855 | 871 | 41,000 | 871 |
| 2022-03-01 | 893 | 901 | 868 | 881 | 57,000 | 881 |
| 2022-02-28 | 910 | 915 | 888 | 896 | 51,600 | 896 |
| 2022-02-25 | 949 | 949 | 900 | 902 | 42,600 | 902 |
| 2022-02-24 | 1,850 | 1,922 | 1,842 | 1,897 | 14,800 | 948.50 |
| 2022-02-22 | 1,877 | 1,910 | 1,852 | 1,877 | 13,900 | 938.50 |
| 2022-02-21 | 1,900 | 1,900 | 1,855 | 1,887 | 10,700 | 943.50 |
| 2022-02-18 | 1,885 | 1,906 | 1,862 | 1,900 | 13,400 | 950 |
| 2022-02-17 | 1,920 | 1,920 | 1,870 | 1,885 | 17,700 | 942.50 |
| 2022-02-16 | 1,915 | 1,915 | 1,879 | 1,906 | 7,000 | 953 |
| 2022-02-15 | 1,942 | 1,945 | 1,840 | 1,848 | 17,500 | 924 |
| 2022-02-14 | 1,997 | 1,997 | 1,880 | 1,902 | 51,100 | 951 |
| 2022-02-10 | 2,060 | 2,071 | 1,995 | 2,045 | 25,500 | 1,022.50 |
| 2022-02-09 | 2,023 | 2,057 | 1,993 | 2,040 | 9,700 | 1,020 |
| 2022-02-08 | 2,048 | 2,048 | 2,012 | 2,023 | 9,100 | 1,011.50 |
| 2022-02-07 | 2,038 | 2,047 | 1,987 | 2,008 | 14,100 | 1,004 |
| 2022-02-04 | 1,963 | 2,035 | 1,962 | 2,035 | 13,700 | 1,017.50 |
| 2022-02-03 | 1,983 | 1,983 | 1,939 | 1,963 | 11,400 | 981.50 |
| 2022-02-02 | 1,920 | 1,969 | 1,920 | 1,969 | 16,000 | 984.50 |
| 2022-02-01 | 1,958 | 1,971 | 1,889 | 1,900 | 13,700 | 950 |
| 2022-01-31 | 1,899 | 1,950 | 1,888 | 1,943 | 18,100 | 971.50 |
| 2022-01-28 | 1,797 | 1,868 | 1,778 | 1,848 | 23,700 | 924 |
| 2022-01-27 | 1,872 | 1,882 | 1,785 | 1,797 | 25,900 | 898.50 |
| 2022-01-26 | 1,837 | 1,874 | 1,801 | 1,860 | 17,900 | 930 |
| 2022-01-25 | 1,952 | 1,952 | 1,793 | 1,837 | 38,200 | 918.50 |
| 2022-01-24 | 1,943 | 1,943 | 1,885 | 1,912 | 17,300 | 956 |
| 2022-01-21 | 1,880 | 1,944 | 1,859 | 1,944 | 22,400 | 972 |
| 2022-01-20 | 1,878 | 1,919 | 1,853 | 1,903 | 21,400 | 951.50 |
| 2022-01-19 | 1,922 | 1,922 | 1,846 | 1,849 | 44,100 | 924.50 |
| 2022-01-18 | 2,086 | 2,144 | 1,971 | 1,971 | 73,000 | 985.50 |
| 2022-01-17 | 1,897 | 2,097 | 1,897 | 2,071 | 180,400 | 1,035.50 |
| 2022-01-14 | 1,817 | 1,823 | 1,767 | 1,777 | 45,400 | 888.50 |
| 2022-01-13 | 1,866 | 1,874 | 1,838 | 1,838 | 12,000 | 919 |
| 2022-01-12 | 1,816 | 1,867 | 1,813 | 1,860 | 7,900 | 930 |
| 2022-01-11 | 1,869 | 1,869 | 1,775 | 1,818 | 19,600 | 909 |
| 2022-01-07 | 1,939 | 1,939 | 1,857 | 1,860 | 15,100 | 930 |
| 2022-01-06 | 1,961 | 1,998 | 1,928 | 1,928 | 14,800 | 964 |
| 2022-01-05 | 2,011 | 2,012 | 1,964 | 1,999 | 18,200 | 999.50 |
| 2022-01-04 | 2,050 | 2,050 | 1,980 | 2,011 | 17,800 | 1,005.50 |
分割・併合履歴 ： [2022-02-25]1株→2株 [2015-06-26]1株→2株
