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
2014-12-302,1532,1802,1532,1612,000540.25
2014-12-292,2182,2182,1512,1517,300537.75
2014-12-262,1402,1722,1402,1504,200537.50
2014-12-252,2002,2002,1212,14024,100535
2014-12-242,2932,2932,1932,20016,600550
2014-12-222,3392,3502,2932,2939,200573.25
2014-12-192,3302,3612,3122,3397,400584.75
2014-12-182,3952,3952,3402,3404,300585
2014-12-172,3902,3992,3802,3953,400598.75
2014-12-162,3912,3952,3902,3905,600597.50
2014-12-152,4002,4002,3902,4003,000600
2014-12-122,4002,4152,3902,3913,300597.75
2014-12-112,4682,4682,4012,4153,600603.75
2014-12-102,3832,4002,3702,3905,600597.50
2014-12-092,4042,4102,3902,3906,900597.50
2014-12-082,4242,4402,4102,4105,100602.50
2014-12-052,4402,5002,4102,4609,000615
2014-12-042,3802,4902,3782,48715,500621.75
2014-12-032,3752,4102,3702,3806,800595
2014-12-022,3892,3892,3602,3635,600590.75
2014-12-012,4022,4052,3852,3884,600597
2014-11-282,4102,4102,3802,3902,700597.50
2014-11-272,3812,4042,3652,3996,000599.75
2014-11-262,3992,4082,3582,4056,800601.25
2014-11-252,4192,4192,3512,3824,600595.50
2014-11-212,3502,3682,3452,3502,900587.50
2014-11-202,3552,3632,3502,3508,300587.50
2014-11-192,3362,3902,3312,3905,500597.50
2014-11-182,3302,3632,3202,3555,200588.75
2014-11-172,3482,3952,3002,3309,800582.50
2014-11-142,3002,3402,3002,3006,800575
2014-11-132,3032,3802,1902,3508,500587.50
2014-11-122,3922,4102,3002,30020,400575
2014-11-112,2522,3482,2522,34812,600587
2014-11-102,2102,2502,2002,2505,400562.50
2014-11-072,1842,2202,1732,2107,100552.50
2014-11-062,1862,1872,1602,1845,700546
2014-11-052,1432,1972,1412,1956,300548.75
2014-11-042,1412,1692,1412,1687,300542
2014-10-312,2002,2002,1402,1424,500535.50
2014-10-302,1902,1902,1422,1731,400543.25
2014-10-292,2072,2072,1572,1902,600547.50
2014-10-282,1612,2342,1142,2093,600552.25
2014-10-272,0552,2102,0542,1998,900549.75
2014-10-242,0262,0452,0262,0313,200507.75
2014-10-231,9962,0281,9962,0272,500506.75
2014-10-222,0422,0421,9951,9955,200498.75
2014-10-212,0302,0452,0022,0033,900500.75
2014-10-202,0002,0281,9891,9952,700498.75
2014-10-172,0662,0661,9661,96612,100491.50
2014-10-162,1002,1302,0112,02310,700505.75
2014-10-152,1102,1802,1102,1204,700530
2014-10-142,1012,1302,1012,1028,700525.50
2014-10-102,2192,2292,1002,12310,900530.75
2014-10-092,2162,2592,2162,2338,500558.25
2014-10-082,2202,2252,1902,21624,800554
2014-10-072,2202,2802,2102,23373,500558.25
2014-10-062,4702,4702,4702,4705,800617.50
2014-10-032,9502,9702,9452,9703,000742.50
2014-10-022,9002,9482,8502,91610,000729
2014-10-012,9602,9802,9092,9099,000727.25
2014-09-302,9942,9942,9532,9557,300738.75
2014-09-293,0003,0052,9712,9807,900745
2014-09-262,9662,9662,9402,9658,100741.25
2014-09-252,9872,9872,9612,9707,400742.50
2014-09-242,9602,9822,9502,9556,700738.75
2014-09-222,9802,9812,9562,95610,100739
2014-09-193,0353,0352,9652,9758,700743.75
2014-09-182,9502,9922,9502,9887,000747
2014-09-173,0653,0752,9502,95020,200737.50
2014-09-163,0603,1002,9903,04031,600760
2014-09-122,8412,9102,8402,9048,500726
2014-09-112,8132,8672,8132,8395,500709.75
2014-09-102,7802,8302,7712,81710,300704.25
2014-09-092,8132,8502,7822,78329,500695.75
2014-09-082,9052,9102,8112,81234,700703
2014-09-052,9683,0102,8972,90531,100726.25
2014-09-043,0903,1402,9402,96226,400740.50
2014-09-033,1803,1803,0553,10525,400776.25
2014-09-023,3603,3703,1753,17520,400793.75
2014-09-013,2453,4353,2453,35031,100837.50
2014-08-293,2103,3003,1753,23516,300808.75
2014-08-283,0953,2403,0803,19015,700797.50
2014-08-272,9823,1002,9683,1009,800775
2014-08-263,0103,0102,9602,9827,800745.50
2014-08-253,0303,0452,9443,01014,700752.50
2014-08-222,8962,9652,8962,94412,200736
2014-08-212,9002,9292,8972,89711,900724.25
2014-08-202,9722,9722,8972,89827,200724.50
2014-08-193,0503,0502,9652,96821,000742
2014-08-183,0703,0953,0003,01020,900752.50
2014-08-153,4503,5402,9613,05587,700763.75
2014-08-143,3503,3603,2853,35017,700837.50
2014-08-133,3553,3853,2903,30526,000826.25
2014-08-123,6403,6703,4203,42522,900856.25
2014-08-113,7053,7203,6203,6306,500907.50
2014-08-083,7253,7253,6603,6902,500922.50
2014-08-073,7503,7503,6553,7303,200932.50
2014-08-063,8153,8253,6803,7508,600937.50
2014-08-053,8903,8903,8153,8503,000962.50
2014-08-043,8603,9103,8603,9001,700975
2014-08-013,9003,9153,8253,9058,500976.25
2014-07-313,8203,9053,8103,9058,800976.25
2014-07-303,8153,8253,7803,8104,400952.50
2014-07-293,8003,8203,7753,7756,700943.75
2014-07-283,8253,8753,7753,80012,600950
2014-07-253,8103,8303,8003,8006,200950
2014-07-243,8003,8153,8003,8107,200952.50
2014-07-233,8553,8553,8003,8259,000956.25
2014-07-223,9103,9303,8553,85510,700963.75
2014-07-183,9003,9303,9003,9303,500982.50
2014-07-173,9254,0203,9153,92014,300980
2014-07-163,9603,9603,9203,9204,400980
2014-07-153,9604,0003,9303,9607,100990
2014-07-143,9303,9603,8853,9302,700982.50
2014-07-113,8803,9753,8803,9456,800986.25
2014-07-104,0004,0003,9003,90016,800975
2014-07-094,0004,0453,9853,98512,900996.25
2014-07-084,0504,0904,0004,07014,2001,017.50
2014-07-074,0554,1354,0454,0508,8001,012.50
2014-07-044,1004,1304,0004,05533,2001,013.75
2014-07-034,0204,2003,9854,09533,0001,023.75
2014-07-024,1304,1304,0104,05019,3001,012.50
2014-07-014,1054,1453,8804,04560,8001,011.25
2014-06-304,1104,2504,0754,10561,0001,026.25
2014-06-274,3404,3904,0404,100104,8001,025
2014-06-264,0154,6254,0054,200689,0001,050
2014-06-253,9354,1403,8403,925458,600981.25

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