4979 OATアグリオ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,153	2,180	2,153	2,161	2,000	540.25
2014-12-29	2,218	2,218	2,151	2,151	7,300	537.75
2014-12-26	2,140	2,172	2,140	2,150	4,200	537.50
2014-12-25	2,200	2,200	2,121	2,140	24,100	535
2014-12-24	2,293	2,293	2,193	2,200	16,600	550
2014-12-22	2,339	2,350	2,293	2,293	9,200	573.25
2014-12-19	2,330	2,361	2,312	2,339	7,400	584.75
2014-12-18	2,395	2,395	2,340	2,340	4,300	585
2014-12-17	2,390	2,399	2,380	2,395	3,400	598.75
2014-12-16	2,391	2,395	2,390	2,390	5,600	597.50
2014-12-15	2,400	2,400	2,390	2,400	3,000	600
2014-12-12	2,400	2,415	2,390	2,391	3,300	597.75
2014-12-11	2,468	2,468	2,401	2,415	3,600	603.75
2014-12-10	2,383	2,400	2,370	2,390	5,600	597.50
2014-12-09	2,404	2,410	2,390	2,390	6,900	597.50
2014-12-08	2,424	2,440	2,410	2,410	5,100	602.50
2014-12-05	2,440	2,500	2,410	2,460	9,000	615
2014-12-04	2,380	2,490	2,378	2,487	15,500	621.75
2014-12-03	2,375	2,410	2,370	2,380	6,800	595
2014-12-02	2,389	2,389	2,360	2,363	5,600	590.75
2014-12-01	2,402	2,405	2,385	2,388	4,600	597
2014-11-28	2,410	2,410	2,380	2,390	2,700	597.50
2014-11-27	2,381	2,404	2,365	2,399	6,000	599.75
2014-11-26	2,399	2,408	2,358	2,405	6,800	601.25
2014-11-25	2,419	2,419	2,351	2,382	4,600	595.50
2014-11-21	2,350	2,368	2,345	2,350	2,900	587.50
2014-11-20	2,355	2,363	2,350	2,350	8,300	587.50
2014-11-19	2,336	2,390	2,331	2,390	5,500	597.50
2014-11-18	2,330	2,363	2,320	2,355	5,200	588.75
2014-11-17	2,348	2,395	2,300	2,330	9,800	582.50
2014-11-14	2,300	2,340	2,300	2,300	6,800	575
2014-11-13	2,303	2,380	2,190	2,350	8,500	587.50
2014-11-12	2,392	2,410	2,300	2,300	20,400	575
2014-11-11	2,252	2,348	2,252	2,348	12,600	587
2014-11-10	2,210	2,250	2,200	2,250	5,400	562.50
2014-11-07	2,184	2,220	2,173	2,210	7,100	552.50
2014-11-06	2,186	2,187	2,160	2,184	5,700	546
2014-11-05	2,143	2,197	2,141	2,195	6,300	548.75
2014-11-04	2,141	2,169	2,141	2,168	7,300	542
2014-10-31	2,200	2,200	2,140	2,142	4,500	535.50
2014-10-30	2,190	2,190	2,142	2,173	1,400	543.25
2014-10-29	2,207	2,207	2,157	2,190	2,600	547.50
2014-10-28	2,161	2,234	2,114	2,209	3,600	552.25
2014-10-27	2,055	2,210	2,054	2,199	8,900	549.75
2014-10-24	2,026	2,045	2,026	2,031	3,200	507.75
2014-10-23	1,996	2,028	1,996	2,027	2,500	506.75
2014-10-22	2,042	2,042	1,995	1,995	5,200	498.75
2014-10-21	2,030	2,045	2,002	2,003	3,900	500.75
2014-10-20	2,000	2,028	1,989	1,995	2,700	498.75
2014-10-17	2,066	2,066	1,966	1,966	12,100	491.50
2014-10-16	2,100	2,130	2,011	2,023	10,700	505.75
2014-10-15	2,110	2,180	2,110	2,120	4,700	530
2014-10-14	2,101	2,130	2,101	2,102	8,700	525.50
2014-10-10	2,219	2,229	2,100	2,123	10,900	530.75
2014-10-09	2,216	2,259	2,216	2,233	8,500	558.25
2014-10-08	2,220	2,225	2,190	2,216	24,800	554
2014-10-07	2,220	2,280	2,210	2,233	73,500	558.25
2014-10-06	2,470	2,470	2,470	2,470	5,800	617.50
2014-10-03	2,950	2,970	2,945	2,970	3,000	742.50
2014-10-02	2,900	2,948	2,850	2,916	10,000	729
2014-10-01	2,960	2,980	2,909	2,909	9,000	727.25
2014-09-30	2,994	2,994	2,953	2,955	7,300	738.75
2014-09-29	3,000	3,005	2,971	2,980	7,900	745
2014-09-26	2,966	2,966	2,940	2,965	8,100	741.25
2014-09-25	2,987	2,987	2,961	2,970	7,400	742.50
2014-09-24	2,960	2,982	2,950	2,955	6,700	738.75
2014-09-22	2,980	2,981	2,956	2,956	10,100	739
2014-09-19	3,035	3,035	2,965	2,975	8,700	743.75
2014-09-18	2,950	2,992	2,950	2,988	7,000	747
2014-09-17	3,065	3,075	2,950	2,950	20,200	737.50
2014-09-16	3,060	3,100	2,990	3,040	31,600	760
2014-09-12	2,841	2,910	2,840	2,904	8,500	726
2014-09-11	2,813	2,867	2,813	2,839	5,500	709.75
2014-09-10	2,780	2,830	2,771	2,817	10,300	704.25
2014-09-09	2,813	2,850	2,782	2,783	29,500	695.75
2014-09-08	2,905	2,910	2,811	2,812	34,700	703
2014-09-05	2,968	3,010	2,897	2,905	31,100	726.25
2014-09-04	3,090	3,140	2,940	2,962	26,400	740.50
2014-09-03	3,180	3,180	3,055	3,105	25,400	776.25
2014-09-02	3,360	3,370	3,175	3,175	20,400	793.75
2014-09-01	3,245	3,435	3,245	3,350	31,100	837.50
2014-08-29	3,210	3,300	3,175	3,235	16,300	808.75
2014-08-28	3,095	3,240	3,080	3,190	15,700	797.50
2014-08-27	2,982	3,100	2,968	3,100	9,800	775
2014-08-26	3,010	3,010	2,960	2,982	7,800	745.50
2014-08-25	3,030	3,045	2,944	3,010	14,700	752.50
2014-08-22	2,896	2,965	2,896	2,944	12,200	736
2014-08-21	2,900	2,929	2,897	2,897	11,900	724.25
2014-08-20	2,972	2,972	2,897	2,898	27,200	724.50
2014-08-19	3,050	3,050	2,965	2,968	21,000	742
2014-08-18	3,070	3,095	3,000	3,010	20,900	752.50
2014-08-15	3,450	3,540	2,961	3,055	87,700	763.75
2014-08-14	3,350	3,360	3,285	3,350	17,700	837.50
2014-08-13	3,355	3,385	3,290	3,305	26,000	826.25
2014-08-12	3,640	3,670	3,420	3,425	22,900	856.25
2014-08-11	3,705	3,720	3,620	3,630	6,500	907.50
2014-08-08	3,725	3,725	3,660	3,690	2,500	922.50
2014-08-07	3,750	3,750	3,655	3,730	3,200	932.50
2014-08-06	3,815	3,825	3,680	3,750	8,600	937.50
2014-08-05	3,890	3,890	3,815	3,850	3,000	962.50
2014-08-04	3,860	3,910	3,860	3,900	1,700	975
2014-08-01	3,900	3,915	3,825	3,905	8,500	976.25
2014-07-31	3,820	3,905	3,810	3,905	8,800	976.25
2014-07-30	3,815	3,825	3,780	3,810	4,400	952.50
2014-07-29	3,800	3,820	3,775	3,775	6,700	943.75
2014-07-28	3,825	3,875	3,775	3,800	12,600	950
2014-07-25	3,810	3,830	3,800	3,800	6,200	950
2014-07-24	3,800	3,815	3,800	3,810	7,200	952.50
2014-07-23	3,855	3,855	3,800	3,825	9,000	956.25
2014-07-22	3,910	3,930	3,855	3,855	10,700	963.75
2014-07-18	3,900	3,930	3,900	3,930	3,500	982.50
2014-07-17	3,925	4,020	3,915	3,920	14,300	980
2014-07-16	3,960	3,960	3,920	3,920	4,400	980
2014-07-15	3,960	4,000	3,930	3,960	7,100	990
2014-07-14	3,930	3,960	3,885	3,930	2,700	982.50
2014-07-11	3,880	3,975	3,880	3,945	6,800	986.25
2014-07-10	4,000	4,000	3,900	3,900	16,800	975
2014-07-09	4,000	4,045	3,985	3,985	12,900	996.25
2014-07-08	4,050	4,090	4,000	4,070	14,200	1,017.50
2014-07-07	4,055	4,135	4,045	4,050	8,800	1,012.50
2014-07-04	4,100	4,130	4,000	4,055	33,200	1,013.75
2014-07-03	4,020	4,200	3,985	4,095	33,000	1,023.75
2014-07-02	4,130	4,130	4,010	4,050	19,300	1,012.50
2014-07-01	4,105	4,145	3,880	4,045	60,800	1,011.25
2014-06-30	4,110	4,250	4,075	4,105	61,000	1,026.25
2014-06-27	4,340	4,390	4,040	4,100	104,800	1,025
2014-06-26	4,015	4,625	4,005	4,200	689,000	1,050
2014-06-25	3,935	4,140	3,840	3,925	458,600	981.25

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31