4979 OATアグリオ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3351,3391,3201,3349,9001,334
2016-12-291,3521,3521,3281,33512,5001,335
2016-12-281,3331,3541,3281,35219,9001,352
2016-12-271,3801,3801,3701,37521,7001,375
2016-12-261,3701,3921,3701,37520,4001,375
2016-12-221,3811,3811,3581,36814,9001,368
2016-12-211,3941,4021,3771,37720,8001,377
2016-12-201,3721,3911,3721,39136,6001,391
2016-12-191,3671,3781,3671,37019,4001,370
2016-12-161,3741,3801,3501,36513,3001,365
2016-12-151,3881,3881,3711,37210,7001,372
2016-12-141,3781,3861,3711,37114,2001,371
2016-12-131,3471,3701,3471,37013,6001,370
2016-12-121,3551,3551,3411,34715,8001,347
2016-12-091,3361,3471,3361,33815,7001,338
2016-12-081,3471,3511,3361,34320,5001,343
2016-12-071,3461,3521,3441,34917,5001,349
2016-12-061,3451,3831,3371,34526,1001,345
2016-12-051,3401,3451,3321,33735,5001,337
2016-12-021,3451,3451,3241,33121,7001,331
2016-12-011,3381,3401,3141,32236,7001,322
2016-11-301,2991,3261,2991,31524,3001,315
2016-11-291,3041,3041,2971,3038,8001,303
2016-11-281,2991,3061,2901,29911,4001,299
2016-11-251,3001,3001,2821,28714,3001,287
2016-11-241,2811,3101,2811,30123,5001,301
2016-11-221,2711,2711,2561,2666,3001,266
2016-11-211,2421,2691,2421,26812,0001,268
2016-11-181,2321,2401,2221,2339,4001,233
2016-11-171,2011,2311,2011,21913,5001,219
2016-11-161,2331,2371,2001,20823,7001,208
2016-11-151,2601,2601,2321,2359,7001,235
2016-11-141,2291,2631,2291,25313,1001,253
2016-11-111,2401,2641,2231,2586,8001,258
2016-11-101,2551,2611,2251,24412,8001,244
2016-11-091,2521,2551,1801,20122,0001,201
2016-11-081,2771,2771,2431,25312,5001,253
2016-11-071,2671,2751,2571,2716,2001,271
2016-11-041,3061,3061,2391,26015,1001,260
2016-11-021,3101,3101,2801,28615,2001,286
2016-11-011,3201,3231,3121,3149,4001,314
2016-10-311,3171,3231,3151,31915,8001,319
2016-10-281,3251,3251,3121,31711,8001,317
2016-10-271,3131,3291,3101,32523,8001,325
2016-10-261,3181,3181,3051,3176,4001,317
2016-10-251,3101,3201,3021,31818,6001,318
2016-10-241,2981,3171,2981,30122,0001,301
2016-10-211,3101,3131,2951,30010,6001,300
2016-10-201,2891,3171,2891,30721,0001,307
2016-10-191,3081,3081,2981,3017,5001,301
2016-10-171,2851,3101,2851,2974,7001,297
2016-10-131,2721,3051,2651,2936,3001,293
2016-10-121,3051,3111,2711,27211,5001,272
2016-10-111,3201,3351,3061,31514,4001,315
2016-10-071,3101,3261,3041,31223,6001,312
2016-10-061,3101,3101,3011,30610,8001,306
2016-10-051,2981,3101,2901,3105,7001,310
2016-10-041,2871,3011,2871,2933,5001,293
2016-10-031,3181,3181,2841,2865,4001,286
2016-09-301,2851,2991,2621,2805,7001,280
2016-09-291,2911,3111,2881,2889,2001,288
2016-09-281,3101,3101,2951,2957,2001,295
2016-09-271,2761,3121,2411,31211,5001,312
2016-09-261,3201,3481,2811,28324,3001,283
2016-09-231,3111,3111,2851,30016,2001,300
2016-09-211,3001,3031,2741,29912,3001,299
2016-09-201,2541,3111,2541,29224,5001,292
2016-09-161,2301,2661,2301,24116,0001,241
2016-09-151,2091,2331,2091,2305,0001,230
2016-09-141,2121,2301,2121,2194,7001,219
2016-09-131,2241,2391,2151,2263,6001,226
2016-09-121,2341,2361,2061,2326,0001,232
2016-09-091,2521,2521,1851,2396,8001,239
2016-09-081,2471,2481,2371,2443,1001,244
2016-09-071,2221,2461,2181,2453,1001,245
2016-09-061,2401,2471,2011,24712,1001,247
2016-09-051,2541,2541,2391,24510,8001,245
2016-09-021,1981,2301,1651,22216,4001,222
2016-09-011,1501,1871,1501,1878,0001,187
2016-08-311,1501,1501,1271,1404,2001,140
2016-08-301,1471,1491,1301,1344,6001,134
2016-08-291,1401,1471,1321,1387,7001,138
2016-08-261,1221,1401,1201,1327,4001,132
2016-08-251,1601,1631,1361,1498,9001,149
2016-08-241,1501,1681,1441,1495,3001,149
2016-08-231,1411,1581,1411,1555,9001,155
2016-08-221,1401,1591,1401,1428,3001,142
2016-08-191,1441,1461,1331,1404,3001,140
2016-08-181,1531,1541,1371,1447,1001,144
2016-08-171,1611,1771,1531,15410,4001,154
2016-08-161,1761,1931,1671,16712,7001,167
2016-08-151,1801,1921,1781,18210,9001,182
2016-08-121,2001,2061,1621,17219,7001,172
2016-08-101,1901,2101,1801,1919,2001,191
2016-08-091,1801,2001,1801,19411,8001,194
2016-08-081,1851,1981,1751,18012,4001,180
2016-08-051,1901,2021,1811,18911,6001,189
2016-08-041,1881,2041,1881,1979,4001,197
2016-08-031,2071,2091,1891,19510,7001,195
2016-08-021,2381,2401,2111,22916,9001,229
2016-08-011,2401,2421,2201,2358,7001,235
2016-07-291,2421,2421,2251,2324,0001,232
2016-07-281,2421,2551,2231,2546,9001,254
2016-07-271,2501,2501,2051,2426,4001,242
2016-07-261,2651,2651,2001,23810,5001,238
2016-07-251,2691,2801,2601,2658,8001,265
2016-07-221,2781,2871,2551,26912,0001,269
2016-07-211,2651,2991,2501,29622,7001,296
2016-07-201,2561,2651,2531,26311,2001,263
2016-07-191,2661,2751,2601,2668,2001,266
2016-07-151,2661,2851,2661,27211,3001,272
2016-07-141,2881,2881,2541,27317,1001,273
2016-07-131,2831,2951,2731,28810,8001,288
2016-07-121,2951,2951,2741,27513,2001,275
2016-07-111,2431,2661,2341,2536,5001,253
2016-07-081,2901,2901,2121,23618,9001,236
2016-07-071,2851,2901,2701,2908,3001,290
2016-07-061,3051,3051,2871,29613,1001,296
2016-07-051,3081,3081,2821,2938,9001,293
2016-07-041,2751,3131,2751,27614,3001,276
2016-07-011,3131,3131,2651,30514,1001,305
2016-06-301,3111,3111,2571,26013,7001,260
2016-06-291,2251,2801,2041,27315,4001,273
2016-06-281,1311,2001,1271,18245,0001,182
2016-06-271,2381,2381,2171,22116,8001,221
2016-06-241,3381,3381,2201,25011,9001,250
2016-06-231,3241,3331,3101,3242,8001,324
2016-06-221,3111,3441,3091,3445,7001,344
2016-06-211,3311,3311,3101,31815,6001,318
2016-06-201,3451,3751,3411,35311,4001,353
2016-06-171,3501,3601,3301,3456,9001,345
2016-06-161,3951,3951,3521,3525,6001,352
2016-06-151,4061,4341,4001,4018,4001,401
2016-06-141,4971,4971,4201,43410,3001,434
2016-06-131,4961,5231,4901,51814,0001,518
2016-06-101,5501,5501,4851,4858,8001,485
2016-06-091,4861,4901,4721,4822,4001,482
2016-06-081,5031,5031,4711,4865,4001,486
2016-06-071,5251,5251,5081,5112,1001,511
2016-06-061,4811,5151,4711,5075,5001,507
2016-06-031,4701,5041,4701,4923,6001,492
2016-06-021,4561,4951,4261,49015,7001,490
2016-06-011,5411,5431,4901,4907,2001,490
2016-05-311,5211,5551,5211,5556,4001,555
2016-05-301,5471,5501,5201,5405,9001,540
2016-05-271,5511,5601,5511,5585,1001,558
2016-05-261,5921,6091,5601,5705,2001,570
2016-05-251,6171,6171,5901,5949,3001,594
2016-05-241,5841,5871,5661,5774,8001,577
2016-05-231,5721,5901,5721,5871,9001,587
2016-05-201,6021,6021,5781,5944,8001,594
2016-05-191,6501,6791,5521,60038,8001,600
2016-05-181,6431,6431,6031,6208,0001,620
2016-05-171,6121,6121,5501,6037,4001,603
2016-05-161,6101,6101,5991,6055,6001,605
2016-05-131,6241,6251,5971,61910,0001,619
2016-05-121,5601,6351,5471,62036,3001,620
2016-05-111,5291,5291,5061,5182,6001,518
2016-05-101,4371,5111,4371,4995,4001,499
2016-05-091,4791,5211,4501,4632,6001,463
2016-05-061,4471,4841,4471,4843,3001,484
2016-05-021,4491,4751,4371,4529,7001,452
2016-04-281,5401,5571,4811,49722,5001,497
2016-04-271,5501,5501,4641,49122,2001,491
2016-04-261,5531,5571,4741,50915,1001,509
2016-04-251,5501,5571,5021,53119,6001,531
2016-04-221,4571,4631,4401,4639,0001,463
2016-04-211,4491,4681,4411,4575,0001,457
2016-04-201,4591,4591,4331,4424,5001,442
2016-04-191,4701,4701,4301,4387,8001,438
2016-04-181,4381,4731,4251,45816,8001,458
2016-04-151,4251,4321,4201,4312,9001,431
2016-04-141,4401,4551,4291,4552,5001,455
2016-04-131,4401,4501,4241,4433,0001,443
2016-04-121,4121,4401,4121,4251,2001,425
2016-04-111,4801,4801,4031,4126,2001,412
2016-04-081,4851,4851,4221,4549,3001,454
2016-04-071,4901,4901,4351,4798,0001,479
2016-04-061,4751,5001,4451,4999,4001,499
2016-04-051,4401,4781,3901,47830,2001,478
2016-04-041,4721,4741,4291,4485,3001,448
2016-04-011,4441,4731,4281,45319,1001,453
2016-03-311,4561,4561,4261,4418,0001,441
2016-03-301,4351,4771,4251,45214,1001,452
2016-03-291,4831,4831,4471,4659,0001,465
2016-03-281,4381,4551,4371,4485,8001,448
2016-03-251,4041,4301,3921,4304,2001,430
2016-03-241,3731,3741,3641,3748,3001,374
2016-03-231,3601,3601,3311,3481,9001,348
2016-03-221,3701,3771,3331,3635,0001,363
2016-03-181,3411,3501,3271,3275,6001,327
2016-03-171,3691,3701,3381,3383,9001,338
2016-03-161,3691,3691,3441,3463,3001,346
2016-03-151,3261,3691,3261,3543,1001,354
2016-03-141,3101,3431,3101,3254,5001,325
2016-03-111,2771,3161,2731,3077,1001,307
2016-03-101,2241,2801,2241,2775,7001,277
2016-03-091,2351,2421,2021,2376,7001,237
2016-03-081,2411,2591,2291,2544,1001,254
2016-03-071,2401,2591,2341,2487,4001,248
2016-03-041,2161,2381,2161,2264,9001,226
2016-03-031,2351,2351,2091,2156,5001,215
2016-03-021,1681,2141,1681,2055,3001,205
2016-03-011,1701,1901,1641,1643,0001,164
2016-02-291,2251,2361,1741,17914,3001,179
2016-02-261,3151,3151,2181,2185,2001,218
2016-02-251,3421,3421,2551,2555,3001,255
2016-02-241,2601,2601,2391,2521,7001,252
2016-02-231,2391,2461,2201,2305,5001,230
2016-02-221,2501,2501,2271,2392,3001,239
2016-02-191,2201,2701,2201,2243,4001,224
2016-02-181,2241,2631,2021,2287,3001,228
2016-02-171,1881,2471,1881,2245,5001,224
2016-02-161,2501,2631,2121,21212,4001,212
2016-02-151,2661,2841,1531,24722,4001,247
2016-02-121,0801,1261,0651,08618,8001,086
2016-02-101,2611,3171,1821,18311,7001,183
2016-02-091,3651,3651,2831,2837,8001,283
2016-02-081,3251,3781,2961,3769,5001,376
2016-02-051,4191,4191,3311,35518,1001,355
2016-02-041,4401,4401,4051,4184,4001,418
2016-02-031,3991,4581,3911,43313,5001,433
2016-02-021,4531,4801,4201,42613,2001,426
2016-02-011,4111,4901,4111,48332,7001,483
2016-01-291,4821,5601,4031,40382,0001,403
2016-01-281,4971,5641,4621,50976,8001,509
2016-01-271,5131,5581,4891,49922,8001,499
2016-01-261,5001,5201,4501,48313,2001,483
2016-01-251,5141,5741,4721,56022,8001,560
2016-01-221,4661,5751,4511,57523,8001,575
2016-01-211,4021,5021,4001,43626,3001,436
2016-01-201,4271,4481,3911,40214,6001,402
2016-01-191,4181,4341,4171,4328,1001,432
2016-01-181,4031,4401,3921,43816,7001,438
2016-01-151,5501,5601,4371,49310,8001,493
2016-01-141,5701,5841,4841,52016,7001,520
2016-01-131,6021,6351,5961,61910,7001,619
2016-01-121,6031,6491,5801,59627,7001,596
2016-01-081,6591,6981,6451,66018,0001,660
2016-01-071,6551,6651,6401,66025,3001,660
2016-01-061,6741,6841,6331,65520,2001,655
2016-01-051,6891,6891,6291,66524,1001,665
2016-01-041,6501,6501,6171,63724,1001,637

分割・併合履歴 : [2015-06-26]1株→2株