4979 OATアグリオ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,4101,4421,4101,43616,5001,436
2020-11-201,3841,4131,3801,40010,9001,400
2020-11-191,4031,4091,3801,39114,8001,391
2020-11-181,4301,4301,3971,40219,0001,402
2020-11-171,3681,4331,3451,43134,3001,431
2020-11-161,3501,3751,3321,35526,1001,355
2020-11-131,3311,3311,2901,31014,7001,310
2020-11-121,3401,3401,3041,3278,9001,327
2020-11-111,3391,3391,3181,32618,9001,326
2020-11-101,3391,3391,2851,30024,9001,300
2020-11-091,3001,3331,2931,33321,2001,333
2020-11-061,2631,2971,2611,29412,8001,294
2020-11-051,2361,2781,2361,27813,7001,278
2020-11-041,2531,2661,2371,24014,3001,240
2020-11-021,2251,2511,2231,2519,2001,251
2020-10-301,2341,2441,2061,22313,2001,223
2020-10-291,2771,2771,2331,23320,3001,233
2020-10-281,2791,2851,2521,28512,4001,285
2020-10-271,2481,2791,2091,27915,8001,279
2020-10-261,3141,3141,2621,27314,8001,273
2020-10-231,2881,2881,2531,26612,3001,266
2020-10-221,2981,2981,2781,28717,1001,287
2020-10-211,2791,3081,2701,29020,0001,290
2020-10-201,2771,2781,2381,27011,1001,270
2020-10-191,2251,2611,2171,26010,6001,260
2020-10-161,2421,2551,2031,21611,1001,216
2020-10-151,2801,3031,2301,25317,1001,253
2020-10-141,3101,3101,2631,27516,8001,275
2020-10-131,3281,3281,2951,3028,9001,302
2020-10-121,3291,3331,3151,3218,1001,321
2020-10-091,3181,3301,2951,32910,9001,329
2020-10-081,3181,3251,3031,31616,9001,316
2020-10-071,3131,3131,2921,30911,6001,309
2020-10-061,3181,3191,2901,31912,6001,319
2020-10-051,3051,3331,2811,29717,2001,297
2020-10-021,3411,3461,2911,30520,7001,305
2020-09-301,3291,3621,3121,33621,5001,336
2020-09-291,3351,3371,2961,30220,0001,302
2020-09-281,2971,3321,2761,33232,2001,332
2020-09-251,2251,2971,2231,28740,1001,287
2020-09-241,2281,2301,2141,21814,6001,218
2020-09-231,2221,2311,1961,22834,5001,228
2020-09-181,2041,2351,2041,22725,0001,227
2020-09-171,2411,2411,1821,20432,4001,204
2020-09-161,2451,2591,2171,25622,0001,256
2020-09-151,2241,2441,2041,24418,0001,244
2020-09-141,1701,2241,1701,22434,0001,224
2020-09-111,1781,1801,1601,16023,7001,160
2020-09-101,1591,1711,1451,16721,6001,167
2020-09-091,1581,1591,1371,15514,7001,155
2020-09-081,1491,1571,1331,15714,4001,157
2020-09-071,1201,1581,1141,12828,1001,128
2020-09-041,0811,1061,0731,09314,9001,093
2020-09-031,0981,1021,0761,09915,7001,099
2020-09-021,1241,1241,0881,09015,0001,090
2020-09-011,1131,1131,0801,10717,5001,107
2020-08-311,1101,1491,1101,11328,1001,113
2020-08-281,1031,1151,0811,11054,7001,110
2020-08-271,0741,1181,0581,11832,4001,118
2020-08-261,0771,0771,0491,05326,4001,053
2020-08-251,0751,0811,0531,05834,7001,058
2020-08-241,0821,0821,0501,06525,9001,065
2020-08-211,0521,0571,0401,05226,7001,052
2020-08-201,0751,0761,0461,05216,0001,052
2020-08-191,0881,1001,0641,07221,1001,072
2020-08-181,0901,0931,0801,09031,7001,090
2020-08-171,0851,1011,0401,09362,0001,093
2020-08-141,1251,1251,0731,09977,3001,099
2020-08-131,0611,1331,0501,09552,9001,095
2020-08-121,0501,0651,0401,05615,1001,056
2020-08-111,0181,0501,0181,05011,6001,050
2020-08-071,0051,0119971,0017,8001,001
2020-08-061,0021,0119971,00514,3001,005
2020-08-059981,0149981,00214,4001,002
2020-08-041,0031,00799499819,600998
2020-08-039961,0089851,00516,6001,005
2020-07-311,0121,01897999335,800993
2020-07-301,0581,0581,0051,01650,1001,016
2020-07-291,0721,0751,0501,06821,9001,068
2020-07-281,0821,0881,0731,07318,8001,073
2020-07-271,0971,0971,0731,0829,6001,082
2020-07-221,0761,0871,0751,0787,7001,078
2020-07-211,1031,1091,0731,07633,3001,076
2020-07-201,1081,1081,0751,0959,0001,095
2020-07-171,1451,1451,1081,10817,4001,108
2020-07-161,0991,1471,0991,14721,5001,147
2020-07-151,0951,1111,0821,09913,9001,099
2020-07-141,1191,1191,0801,0896,1001,089
2020-07-131,0941,1031,0831,09812,2001,098
2020-07-101,0841,0951,0651,07820,4001,078
2020-07-091,1331,1331,0861,09015,4001,090
2020-07-081,1271,1441,1151,13012,3001,130
2020-07-071,1321,1321,0901,1149,0001,114
2020-07-061,1291,1391,1061,11713,8001,117
2020-07-031,1241,1401,0951,11515,3001,115
2020-07-021,1851,1891,1051,14032,6001,140
2020-07-011,1251,1551,1021,15542,8001,155
2020-06-301,0891,1021,0751,09527,7001,095
2020-06-291,0551,0601,0411,05127,4001,051
2020-06-261,0971,0971,0561,06225,6001,062
2020-06-251,0701,0741,0551,06938,9001,069
2020-06-241,0801,0871,0681,08137,1001,081
2020-06-231,1051,1201,0871,08821,2001,088
2020-06-221,1371,1451,1041,10424,4001,104
2020-06-191,1021,1281,0741,12814,7001,128
2020-06-181,1371,1371,0901,10016,1001,100
2020-06-171,1301,1391,1181,1239,4001,123
2020-06-161,0721,1261,0721,12616,0001,126
2020-06-151,0891,1101,0581,06719,7001,067
2020-06-121,0561,1001,0351,08940,4001,089
2020-06-111,1861,1861,1121,11625,7001,116
2020-06-101,1911,1921,1681,19210,4001,192
2020-06-091,1931,1951,1671,17713,1001,177
2020-06-081,1531,1921,1461,19223,3001,192
2020-06-051,1301,1401,1231,13210,4001,132
2020-06-041,1381,1481,1221,13418,8001,134
2020-06-031,1791,1901,1321,15025,2001,150
2020-06-021,1311,1701,1311,16720,0001,167
2020-06-011,1311,1401,1161,13016,2001,130
2020-05-291,1471,1551,1301,13918,9001,139
2020-05-281,1281,1491,1001,13552,4001,135
2020-05-271,1441,1461,0951,09969,0001,099
2020-05-261,1501,1601,1191,14423,8001,144
2020-05-251,1001,1461,1001,14022,0001,140
2020-05-221,0801,0851,0601,07712,5001,077
2020-05-211,0801,0801,0501,05130,7001,051
2020-05-201,1031,1101,0891,0939,1001,093
2020-05-191,1301,1321,0781,09117,2001,091
2020-05-181,0611,1171,0491,09932,0001,099
2020-05-151,0101,0571,0041,05713,9001,057
2020-05-141,0431,0601,0041,00414,7001,004
2020-05-131,0531,0551,0321,03922,7001,039
2020-05-121,0681,0791,0361,07827,0001,078
2020-05-111,0651,1081,0651,07538,3001,075
2020-05-089861,0459781,03833,5001,038
2020-05-0797498695695617,600956
2020-05-011,0041,00596997444,500974
2020-04-301,0421,0421,0071,01536,2001,015
2020-04-281,0661,0669961,01963,0001,019
2020-04-271,0951,0951,0471,07034,8001,070
2020-04-241,1291,1291,0401,05331,2001,053
2020-04-231,1201,1501,0951,11944,0001,119
2020-04-221,0681,1301,0421,12259,5001,122
2020-04-211,1111,1231,0471,04844,1001,048
2020-04-201,0761,1781,0561,14073,4001,140
2020-04-171,2001,2061,0291,029120,9001,029
2020-04-169801,0839791,083119,8001,083
2020-04-1592494890893323,600933
2020-04-1489992089790910,200909
2020-04-1390090588789122,500891
2020-04-1089190788090535,600905
2020-04-0988692288389839,700898
2020-04-0889590187289240,000892
2020-04-0790592587289829,300898
2020-04-0687792285990022,900900
2020-04-0388690185888213,300882
2020-04-0290091386287128,200871
2020-04-0196496490190125,800901
2020-03-311,0211,03195196425,900964
2020-03-301,0111,0179671,01219,4001,012
2020-03-279851,0259821,02119,6001,021
2020-03-2698098592197424,400974
2020-03-251,0031,02395799532,200995
2020-03-2494498692997623,900976
2020-03-2389194587294413,100944
2020-03-1990190585288817,700888
2020-03-1897297289989916,400899
2020-03-1788593286292725,400927
2020-03-1689093988588517,400885
2020-03-1386691585287552,600875
2020-03-121,0221,02296797150,700971
2020-03-111,0551,1091,0521,05218,2001,052
2020-03-109901,0879871,05935,0001,059
2020-03-091,1011,1111,0501,05026,8001,050
2020-03-061,1931,1931,1241,13132,5001,131
2020-03-051,2581,2581,1961,1997,8001,199
2020-03-041,1501,2221,1501,19818,2001,198
2020-03-031,2351,2711,1741,17928,7001,179
2020-03-021,1771,2501,1731,21820,6001,218
2020-02-281,2291,2501,1811,18146,3001,181
2020-02-271,3331,3331,2651,27817,8001,278
2020-02-261,2741,3331,2731,32819,9001,328
2020-02-251,3071,3251,2951,30130,7001,301
2020-02-211,3661,3841,3591,35914,9001,359
2020-02-201,3321,3731,3261,36321,8001,363
2020-02-191,3151,3421,3141,32816,2001,328
2020-02-181,3671,3681,3151,31752,3001,317
2020-02-171,4511,4511,3351,37571,2001,375
2020-02-141,4601,4801,3911,41141,7001,411
2020-02-131,4961,5001,4571,4574,2001,457
2020-02-121,4901,5001,4651,49618,0001,496
2020-02-101,4531,4791,4471,4578,5001,457
2020-02-071,4971,4971,4521,45714,8001,457
2020-02-061,4731,5161,4731,49910,9001,499
2020-02-051,4421,4801,4421,47318,3001,473
2020-02-041,4071,4381,4071,4365,0001,436
2020-02-031,3841,4281,3841,40939,5001,409
2020-01-311,4181,4451,4131,43910,6001,439
2020-01-301,3801,4111,3691,41121,8001,411
2020-01-291,4011,4201,3831,40114,3001,401
2020-01-281,3841,4091,3661,40737,9001,407
2020-01-271,4101,4131,3811,40038,5001,400
2020-01-241,4611,4751,4321,44014,5001,440
2020-01-231,5151,5151,4611,46126,5001,461
2020-01-221,5391,5391,5131,51517,7001,515
2020-01-211,5551,5691,5431,54614,7001,546
2020-01-201,5591,5691,5561,5569,3001,556
2020-01-171,5921,5921,5561,56818,6001,568
2020-01-161,6051,6181,5801,58518,1001,585
2020-01-151,5911,6061,5621,60627,9001,606
2020-01-141,6201,6201,5851,60443,3001,604
2020-01-101,6581,6581,5921,61421,3001,614
2020-01-091,6841,6981,6701,68119,0001,681
2020-01-081,6861,6901,6161,67131,7001,671
2020-01-071,6601,6831,6521,67220,9001,672
2020-01-061,6501,6611,6391,65513,3001,655

分割・併合履歴 : [2015-06-26]1株→2株