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
2021-10-152,0192,0942,0052,09417,3002,094
2021-10-142,0612,0611,9692,00028,2002,000
2021-10-132,1112,1442,0462,09839,6002,098
2021-10-121,9902,1491,9802,14964,2002,149
2021-10-111,9151,9781,9091,97820,9001,978
2021-10-081,8651,9201,8651,89315,8001,893
2021-10-071,8871,8951,8501,8659,5001,865
2021-10-061,8981,9351,8751,88719,8001,887
2021-10-051,9161,9731,8771,89829,7001,898
2021-10-041,8851,9201,8411,91727,0001,917
2021-10-011,9411,9411,8371,84532,8001,845
2021-09-301,8961,9681,8961,96526,2001,965
2021-09-291,8601,8961,8491,89619,1001,896
2021-09-281,8781,8911,8231,89114,9001,891
2021-09-271,8701,9251,8651,87821,3001,878
2021-09-241,8691,8721,8371,85012,5001,850
2021-09-221,8811,8861,8451,85912,0001,859
2021-09-211,8101,9231,8041,89532,1001,895
2021-09-171,8821,9541,8821,95420,5001,954
2021-09-161,9491,9491,8731,89623,4001,896
2021-09-151,9971,9971,9151,94924,4001,949
2021-09-142,0192,0191,9562,01822,7002,018
2021-09-131,9492,0201,9262,01930,7002,019
2021-09-101,9121,9761,8781,97444,2001,974
2021-09-091,9791,9791,9021,91226,9001,912
2021-09-081,8991,9981,8991,97951,2001,979
2021-09-071,8751,9001,8441,89931,6001,899
2021-09-061,8001,8891,8001,87136,2001,871
2021-09-031,8401,8401,7661,78534,9001,785
2021-09-021,7301,8401,7101,84044,1001,840
2021-09-011,7681,7681,7011,72519,8001,725
2021-08-311,8111,8241,7691,76916,5001,769
2021-08-301,7801,8201,7761,81127,3001,811
2021-08-271,7581,7751,7451,76811,4001,768
2021-08-261,7311,7761,7281,76235,3001,762
2021-08-251,7001,7501,6941,72828,6001,728
2021-08-241,6281,7291,6171,72052,3001,720
2021-08-231,5781,6161,5521,61617,5001,616
2021-08-201,5781,5781,5501,56914,9001,569
2021-08-191,5871,5871,5581,5827,2001,582
2021-08-181,5451,5701,5201,56218,4001,562
2021-08-171,5831,5831,5251,53729,4001,537
2021-08-161,6011,6011,5661,58925,8001,589
2021-08-131,5841,6061,5621,60040,1001,600
2021-08-121,6101,6181,5441,54459,9001,544
2021-08-111,5201,6201,5101,602149,1001,602
2021-08-101,3431,3431,3211,3407,3001,340
2021-08-061,3591,3591,3421,3474,9001,347
2021-08-051,3501,3691,3331,3598,2001,359
2021-08-041,3501,3731,3331,3589,0001,358
2021-08-031,3581,3771,3341,3576,3001,357
2021-08-021,3261,3661,3111,36611,7001,366
2021-07-301,3511,3511,3261,3268,7001,326
2021-07-291,3631,3651,3411,34421,8001,344
2021-07-281,3751,3751,3551,3557,1001,355
2021-07-271,3721,3771,3631,3747,2001,374
2021-07-261,4051,4051,3711,37110,5001,371
2021-07-211,3951,4001,3861,3866,0001,386
2021-07-201,4101,4101,3811,39711,7001,397
2021-07-191,3991,4011,3811,4009,0001,400
2021-07-161,3901,3941,3901,3943,2001,394
2021-07-151,3841,3921,3831,3907,0001,390
2021-07-141,4051,4101,3861,3883,5001,388
2021-07-131,4011,4161,3991,4132,4001,413
2021-07-121,3961,4171,3961,4014,4001,401
2021-07-091,4001,4071,3801,39624,9001,396
2021-07-081,4051,4141,4011,4017,2001,401
2021-07-071,4301,4301,4041,4043,5001,404
2021-07-061,4301,4301,4041,4166,7001,416
2021-07-051,4331,4331,4191,4284,2001,428
2021-07-021,4381,4401,4311,4364,7001,436
2021-07-011,4521,4531,4401,4403,2001,440
2021-06-301,4371,4621,4371,4565,1001,456
2021-06-291,4401,4411,4301,4374,8001,437
2021-06-281,4461,4581,4411,4589,5001,458
2021-06-251,4481,4501,4451,4504,3001,450
2021-06-241,4381,4441,4371,4442,0001,444
2021-06-231,4321,4401,4301,4363,4001,436
2021-06-221,4491,4491,4181,4424,6001,442
2021-06-211,4161,4191,4051,4117,8001,411
2021-06-181,4341,4601,4241,4404,8001,440
2021-06-171,4531,4531,4401,4414,6001,441
2021-06-161,4501,4551,4501,4551,9001,455
2021-06-151,4201,4531,4201,45310,8001,453
2021-06-141,4341,4381,4201,4224,2001,422
2021-06-111,4321,4391,4141,43410,1001,434
2021-06-101,4281,4331,4281,4282,4001,428
2021-06-091,4521,4521,4351,4355,5001,435
2021-06-081,4501,4671,4491,4554,8001,455
2021-06-071,4601,4641,4521,4594,0001,459
2021-06-041,4541,4711,4511,4592,6001,459
2021-06-031,4771,4801,4591,4656,7001,465
2021-06-021,4451,4751,4441,4757,7001,475
2021-06-011,4691,4731,4261,45613,4001,456
2021-05-311,4761,4901,4691,4693,7001,469
2021-05-281,4611,4781,4511,4786,7001,478
2021-05-271,4991,4991,4511,4517,4001,451
2021-05-261,4941,4941,4791,4817,0001,481
2021-05-251,5101,5101,4941,49415,5001,494
2021-05-241,4951,5091,4841,5095,0001,509
2021-05-211,5021,5061,4771,4828,1001,482
2021-05-201,4621,5061,4621,50610,0001,506
2021-05-191,4871,4881,4671,4677,6001,467
2021-05-181,4751,4931,4651,48012,9001,480
2021-05-171,4691,4751,4321,46913,2001,469
2021-05-141,4331,4601,4251,4537,3001,453
2021-05-131,4001,4591,3961,44014,6001,440
2021-05-121,4081,4091,3801,39815,4001,398
2021-05-111,4251,4251,3931,3949,3001,394
2021-05-101,4181,4251,4101,4193,9001,419
2021-05-071,4101,4241,4091,4184,0001,418
2021-05-061,4011,4191,3861,41010,9001,410
2021-04-301,4171,4171,3711,37714,3001,377
2021-04-281,4201,4241,4131,4137,4001,413
2021-04-271,4191,4301,4191,4232,1001,423
2021-04-261,4531,4531,4201,42111,0001,421
2021-04-231,4291,4471,4241,4285,3001,428
2021-04-221,4211,4391,4151,4338,4001,433
2021-04-211,4501,4501,4031,40319,3001,403
2021-04-201,4641,4671,4491,4607,6001,460
2021-04-191,4771,4781,4491,4727,6001,472
2021-04-161,4981,4981,4631,4647,8001,464
2021-04-151,4541,5001,4541,50014,3001,500
2021-04-141,4481,4501,4341,4505,8001,450
2021-04-131,4131,4481,4131,4488,2001,448
2021-04-121,4311,4331,4111,4167,6001,416
2021-04-091,4161,4221,4061,4147,2001,414
2021-04-081,4371,4371,4151,41511,9001,415
2021-04-071,4401,4461,4211,43814,5001,438
2021-04-061,4731,4731,4431,4469,3001,446
2021-04-051,4801,4821,4571,47316,0001,473
2021-04-021,4861,4861,4381,47822,0001,478
2021-04-011,5051,5051,4651,46514,4001,465
2021-03-311,4941,5101,4801,50510,2001,505
2021-03-301,4951,5101,4851,49711,7001,497
2021-03-291,5301,5321,4701,49824,7001,498
2021-03-261,5501,5671,5211,52710,1001,527
2021-03-251,5341,5341,4901,52411,3001,524
2021-03-241,4981,4981,4601,47916,8001,479
2021-03-231,5791,5791,5041,50415,7001,504
2021-03-221,5251,5701,5251,56523,8001,565
2021-03-191,5231,5251,5101,5257,1001,525
2021-03-181,5271,5271,5001,52314,2001,523
2021-03-171,5061,5411,5011,52715,3001,527
2021-03-161,4971,5151,4841,50826,3001,508
2021-03-151,4671,4951,4671,49515,2001,495
2021-03-121,4731,4781,4571,46614,4001,466
2021-03-111,4511,4701,4511,4705,0001,470
2021-03-101,4601,4711,4441,46413,8001,464
2021-03-091,4421,4471,4261,44512,8001,445
2021-03-081,4401,4551,4301,43814,7001,438
2021-03-051,4321,4331,3931,43314,9001,433
2021-03-041,4371,4371,4001,43713,9001,437
2021-03-031,4161,4381,4031,43812,9001,438
2021-03-021,4351,4481,4001,43024,8001,430
2021-03-011,3821,4351,3691,43523,2001,435
2021-02-261,3531,3731,3451,36621,0001,366
2021-02-251,3731,3731,3561,3598,8001,359
2021-02-241,3981,3981,3501,35611,8001,356
2021-02-221,4011,4011,3811,38420,4001,384
2021-02-191,3841,3841,3581,3719,4001,371
2021-02-181,3841,4131,3841,39413,3001,394
2021-02-171,3811,4031,3811,3888,3001,388
2021-02-161,4181,4321,3811,39519,9001,395
2021-02-151,4001,4201,3911,41626,6001,416
2021-02-121,3771,3771,3501,3617,3001,361
2021-02-101,3281,3801,3221,37514,2001,375
2021-02-091,3241,3401,3201,33414,9001,334
2021-02-081,3181,3341,3181,33117,7001,331
2021-02-051,3051,3141,2971,31316,0001,313
2021-02-041,3071,3091,2951,3046,0001,304
2021-02-031,3211,3211,2911,2998,6001,299
2021-02-021,3221,3221,3061,3065,6001,306
2021-02-011,3351,3351,2951,32414,7001,324
2021-01-291,3371,3381,2831,28317,2001,283
2021-01-281,2881,3371,2711,33734,3001,337
2021-01-271,2951,2981,2881,2916,9001,291
2021-01-261,3001,3001,2881,2955,2001,295
2021-01-251,3001,3051,2831,3056,0001,305
2021-01-221,3001,3061,2931,3068,1001,306
2021-01-211,2931,3081,2921,3007,2001,300
2021-01-201,2981,2981,2661,2867,7001,286
2021-01-191,2801,2841,2691,2769,2001,276
2021-01-181,2991,2991,2751,28012,6001,280
2021-01-151,2971,3051,2791,30214,1001,302
2021-01-141,3171,3211,2831,29030,0001,290
2021-01-131,3151,3191,3031,3096,9001,309
2021-01-121,3131,3231,3071,3077,3001,307
2021-01-081,3181,3381,3001,31123,2001,311
2021-01-071,3381,3481,3321,33410,0001,334
2021-01-061,3111,3381,3111,3258,2001,325
2021-01-051,3541,3551,3071,32011,5001,320
2021-01-041,3791,3791,3181,33022,0001,330

分割・併合履歴 : [2015-06-26]1株→2株