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
2016-12-30	1,335	1,339	1,320	1,334	9,900	667
2016-12-29	1,352	1,352	1,328	1,335	12,500	667.50
2016-12-28	1,333	1,354	1,328	1,352	19,900	676
2016-12-27	1,380	1,380	1,370	1,375	21,700	687.50
2016-12-26	1,370	1,392	1,370	1,375	20,400	687.50
2016-12-22	1,381	1,381	1,358	1,368	14,900	684
2016-12-21	1,394	1,402	1,377	1,377	20,800	688.50
2016-12-20	1,372	1,391	1,372	1,391	36,600	695.50
2016-12-19	1,367	1,378	1,367	1,370	19,400	685
2016-12-16	1,374	1,380	1,350	1,365	13,300	682.50
2016-12-15	1,388	1,388	1,371	1,372	10,700	686
2016-12-14	1,378	1,386	1,371	1,371	14,200	685.50
2016-12-13	1,347	1,370	1,347	1,370	13,600	685
2016-12-12	1,355	1,355	1,341	1,347	15,800	673.50
2016-12-09	1,336	1,347	1,336	1,338	15,700	669
2016-12-08	1,347	1,351	1,336	1,343	20,500	671.50
2016-12-07	1,346	1,352	1,344	1,349	17,500	674.50
2016-12-06	1,345	1,383	1,337	1,345	26,100	672.50
2016-12-05	1,340	1,345	1,332	1,337	35,500	668.50
2016-12-02	1,345	1,345	1,324	1,331	21,700	665.50
2016-12-01	1,338	1,340	1,314	1,322	36,700	661
2016-11-30	1,299	1,326	1,299	1,315	24,300	657.50
2016-11-29	1,304	1,304	1,297	1,303	8,800	651.50
2016-11-28	1,299	1,306	1,290	1,299	11,400	649.50
2016-11-25	1,300	1,300	1,282	1,287	14,300	643.50
2016-11-24	1,281	1,310	1,281	1,301	23,500	650.50
2016-11-22	1,271	1,271	1,256	1,266	6,300	633
2016-11-21	1,242	1,269	1,242	1,268	12,000	634
2016-11-18	1,232	1,240	1,222	1,233	9,400	616.50
2016-11-17	1,201	1,231	1,201	1,219	13,500	609.50
2016-11-16	1,233	1,237	1,200	1,208	23,700	604
2016-11-15	1,260	1,260	1,232	1,235	9,700	617.50
2016-11-14	1,229	1,263	1,229	1,253	13,100	626.50
2016-11-11	1,240	1,264	1,223	1,258	6,800	629
2016-11-10	1,255	1,261	1,225	1,244	12,800	622
2016-11-09	1,252	1,255	1,180	1,201	22,000	600.50
2016-11-08	1,277	1,277	1,243	1,253	12,500	626.50
2016-11-07	1,267	1,275	1,257	1,271	6,200	635.50
2016-11-04	1,306	1,306	1,239	1,260	15,100	630
2016-11-02	1,310	1,310	1,280	1,286	15,200	643
2016-11-01	1,320	1,323	1,312	1,314	9,400	657
2016-10-31	1,317	1,323	1,315	1,319	15,800	659.50
2016-10-28	1,325	1,325	1,312	1,317	11,800	658.50
2016-10-27	1,313	1,329	1,310	1,325	23,800	662.50
2016-10-26	1,318	1,318	1,305	1,317	6,400	658.50
2016-10-25	1,310	1,320	1,302	1,318	18,600	659
2016-10-24	1,298	1,317	1,298	1,301	22,000	650.50
2016-10-21	1,310	1,313	1,295	1,300	10,600	650
2016-10-20	1,289	1,317	1,289	1,307	21,000	653.50
2016-10-19	1,308	1,308	1,298	1,301	7,500	650.50
2016-10-17	1,285	1,310	1,285	1,297	4,700	648.50
2016-10-13	1,272	1,305	1,265	1,293	6,300	646.50
2016-10-12	1,305	1,311	1,271	1,272	11,500	636
2016-10-11	1,320	1,335	1,306	1,315	14,400	657.50
2016-10-07	1,310	1,326	1,304	1,312	23,600	656
2016-10-06	1,310	1,310	1,301	1,306	10,800	653
2016-10-05	1,298	1,310	1,290	1,310	5,700	655
2016-10-04	1,287	1,301	1,287	1,293	3,500	646.50
2016-10-03	1,318	1,318	1,284	1,286	5,400	643
2016-09-30	1,285	1,299	1,262	1,280	5,700	640
2016-09-29	1,291	1,311	1,288	1,288	9,200	644
2016-09-28	1,310	1,310	1,295	1,295	7,200	647.50
2016-09-27	1,276	1,312	1,241	1,312	11,500	656
2016-09-26	1,320	1,348	1,281	1,283	24,300	641.50
2016-09-23	1,311	1,311	1,285	1,300	16,200	650
2016-09-21	1,300	1,303	1,274	1,299	12,300	649.50
2016-09-20	1,254	1,311	1,254	1,292	24,500	646
2016-09-16	1,230	1,266	1,230	1,241	16,000	620.50
2016-09-15	1,209	1,233	1,209	1,230	5,000	615
2016-09-14	1,212	1,230	1,212	1,219	4,700	609.50
2016-09-13	1,224	1,239	1,215	1,226	3,600	613
2016-09-12	1,234	1,236	1,206	1,232	6,000	616
2016-09-09	1,252	1,252	1,185	1,239	6,800	619.50
2016-09-08	1,247	1,248	1,237	1,244	3,100	622
2016-09-07	1,222	1,246	1,218	1,245	3,100	622.50
2016-09-06	1,240	1,247	1,201	1,247	12,100	623.50
2016-09-05	1,254	1,254	1,239	1,245	10,800	622.50
2016-09-02	1,198	1,230	1,165	1,222	16,400	611
2016-09-01	1,150	1,187	1,150	1,187	8,000	593.50
2016-08-31	1,150	1,150	1,127	1,140	4,200	570
2016-08-30	1,147	1,149	1,130	1,134	4,600	567
2016-08-29	1,140	1,147	1,132	1,138	7,700	569
2016-08-26	1,122	1,140	1,120	1,132	7,400	566
2016-08-25	1,160	1,163	1,136	1,149	8,900	574.50
2016-08-24	1,150	1,168	1,144	1,149	5,300	574.50
2016-08-23	1,141	1,158	1,141	1,155	5,900	577.50
2016-08-22	1,140	1,159	1,140	1,142	8,300	571
2016-08-19	1,144	1,146	1,133	1,140	4,300	570
2016-08-18	1,153	1,154	1,137	1,144	7,100	572
2016-08-17	1,161	1,177	1,153	1,154	10,400	577
2016-08-16	1,176	1,193	1,167	1,167	12,700	583.50
2016-08-15	1,180	1,192	1,178	1,182	10,900	591
2016-08-12	1,200	1,206	1,162	1,172	19,700	586
2016-08-10	1,190	1,210	1,180	1,191	9,200	595.50
2016-08-09	1,180	1,200	1,180	1,194	11,800	597
2016-08-08	1,185	1,198	1,175	1,180	12,400	590
2016-08-05	1,190	1,202	1,181	1,189	11,600	594.50
2016-08-04	1,188	1,204	1,188	1,197	9,400	598.50
2016-08-03	1,207	1,209	1,189	1,195	10,700	597.50
2016-08-02	1,238	1,240	1,211	1,229	16,900	614.50
2016-08-01	1,240	1,242	1,220	1,235	8,700	617.50
2016-07-29	1,242	1,242	1,225	1,232	4,000	616
2016-07-28	1,242	1,255	1,223	1,254	6,900	627
2016-07-27	1,250	1,250	1,205	1,242	6,400	621
2016-07-26	1,265	1,265	1,200	1,238	10,500	619
2016-07-25	1,269	1,280	1,260	1,265	8,800	632.50
2016-07-22	1,278	1,287	1,255	1,269	12,000	634.50
2016-07-21	1,265	1,299	1,250	1,296	22,700	648
2016-07-20	1,256	1,265	1,253	1,263	11,200	631.50
2016-07-19	1,266	1,275	1,260	1,266	8,200	633
2016-07-15	1,266	1,285	1,266	1,272	11,300	636
2016-07-14	1,288	1,288	1,254	1,273	17,100	636.50
2016-07-13	1,283	1,295	1,273	1,288	10,800	644
2016-07-12	1,295	1,295	1,274	1,275	13,200	637.50
2016-07-11	1,243	1,266	1,234	1,253	6,500	626.50
2016-07-08	1,290	1,290	1,212	1,236	18,900	618
2016-07-07	1,285	1,290	1,270	1,290	8,300	645
2016-07-06	1,305	1,305	1,287	1,296	13,100	648
2016-07-05	1,308	1,308	1,282	1,293	8,900	646.50
2016-07-04	1,275	1,313	1,275	1,276	14,300	638
2016-07-01	1,313	1,313	1,265	1,305	14,100	652.50
2016-06-30	1,311	1,311	1,257	1,260	13,700	630
2016-06-29	1,225	1,280	1,204	1,273	15,400	636.50
2016-06-28	1,131	1,200	1,127	1,182	45,000	591
2016-06-27	1,238	1,238	1,217	1,221	16,800	610.50
2016-06-24	1,338	1,338	1,220	1,250	11,900	625
2016-06-23	1,324	1,333	1,310	1,324	2,800	662
2016-06-22	1,311	1,344	1,309	1,344	5,700	672
2016-06-21	1,331	1,331	1,310	1,318	15,600	659
2016-06-20	1,345	1,375	1,341	1,353	11,400	676.50
2016-06-17	1,350	1,360	1,330	1,345	6,900	672.50
2016-06-16	1,395	1,395	1,352	1,352	5,600	676
2016-06-15	1,406	1,434	1,400	1,401	8,400	700.50
2016-06-14	1,497	1,497	1,420	1,434	10,300	717
2016-06-13	1,496	1,523	1,490	1,518	14,000	759
2016-06-10	1,550	1,550	1,485	1,485	8,800	742.50
2016-06-09	1,486	1,490	1,472	1,482	2,400	741
2016-06-08	1,503	1,503	1,471	1,486	5,400	743
2016-06-07	1,525	1,525	1,508	1,511	2,100	755.50
2016-06-06	1,481	1,515	1,471	1,507	5,500	753.50
2016-06-03	1,470	1,504	1,470	1,492	3,600	746
2016-06-02	1,456	1,495	1,426	1,490	15,700	745
2016-06-01	1,541	1,543	1,490	1,490	7,200	745
2016-05-31	1,521	1,555	1,521	1,555	6,400	777.50
2016-05-30	1,547	1,550	1,520	1,540	5,900	770
2016-05-27	1,551	1,560	1,551	1,558	5,100	779
2016-05-26	1,592	1,609	1,560	1,570	5,200	785
2016-05-25	1,617	1,617	1,590	1,594	9,300	797
2016-05-24	1,584	1,587	1,566	1,577	4,800	788.50
2016-05-23	1,572	1,590	1,572	1,587	1,900	793.50
2016-05-20	1,602	1,602	1,578	1,594	4,800	797
2016-05-19	1,650	1,679	1,552	1,600	38,800	800
2016-05-18	1,643	1,643	1,603	1,620	8,000	810
2016-05-17	1,612	1,612	1,550	1,603	7,400	801.50
2016-05-16	1,610	1,610	1,599	1,605	5,600	802.50
2016-05-13	1,624	1,625	1,597	1,619	10,000	809.50
2016-05-12	1,560	1,635	1,547	1,620	36,300	810
2016-05-11	1,529	1,529	1,506	1,518	2,600	759
2016-05-10	1,437	1,511	1,437	1,499	5,400	749.50
2016-05-09	1,479	1,521	1,450	1,463	2,600	731.50
2016-05-06	1,447	1,484	1,447	1,484	3,300	742
2016-05-02	1,449	1,475	1,437	1,452	9,700	726
2016-04-28	1,540	1,557	1,481	1,497	22,500	748.50
2016-04-27	1,550	1,550	1,464	1,491	22,200	745.50
2016-04-26	1,553	1,557	1,474	1,509	15,100	754.50
2016-04-25	1,550	1,557	1,502	1,531	19,600	765.50
2016-04-22	1,457	1,463	1,440	1,463	9,000	731.50
2016-04-21	1,449	1,468	1,441	1,457	5,000	728.50
2016-04-20	1,459	1,459	1,433	1,442	4,500	721
2016-04-19	1,470	1,470	1,430	1,438	7,800	719
2016-04-18	1,438	1,473	1,425	1,458	16,800	729
2016-04-15	1,425	1,432	1,420	1,431	2,900	715.50
2016-04-14	1,440	1,455	1,429	1,455	2,500	727.50
2016-04-13	1,440	1,450	1,424	1,443	3,000	721.50
2016-04-12	1,412	1,440	1,412	1,425	1,200	712.50
2016-04-11	1,480	1,480	1,403	1,412	6,200	706
2016-04-08	1,485	1,485	1,422	1,454	9,300	727
2016-04-07	1,490	1,490	1,435	1,479	8,000	739.50
2016-04-06	1,475	1,500	1,445	1,499	9,400	749.50
2016-04-05	1,440	1,478	1,390	1,478	30,200	739
2016-04-04	1,472	1,474	1,429	1,448	5,300	724
2016-04-01	1,444	1,473	1,428	1,453	19,100	726.50
2016-03-31	1,456	1,456	1,426	1,441	8,000	720.50
2016-03-30	1,435	1,477	1,425	1,452	14,100	726
2016-03-29	1,483	1,483	1,447	1,465	9,000	732.50
2016-03-28	1,438	1,455	1,437	1,448	5,800	724
2016-03-25	1,404	1,430	1,392	1,430	4,200	715
2016-03-24	1,373	1,374	1,364	1,374	8,300	687
2016-03-23	1,360	1,360	1,331	1,348	1,900	674
2016-03-22	1,370	1,377	1,333	1,363	5,000	681.50
2016-03-18	1,341	1,350	1,327	1,327	5,600	663.50
2016-03-17	1,369	1,370	1,338	1,338	3,900	669
2016-03-16	1,369	1,369	1,344	1,346	3,300	673
2016-03-15	1,326	1,369	1,326	1,354	3,100	677
2016-03-14	1,310	1,343	1,310	1,325	4,500	662.50
2016-03-11	1,277	1,316	1,273	1,307	7,100	653.50
2016-03-10	1,224	1,280	1,224	1,277	5,700	638.50
2016-03-09	1,235	1,242	1,202	1,237	6,700	618.50
2016-03-08	1,241	1,259	1,229	1,254	4,100	627
2016-03-07	1,240	1,259	1,234	1,248	7,400	624
2016-03-04	1,216	1,238	1,216	1,226	4,900	613
2016-03-03	1,235	1,235	1,209	1,215	6,500	607.50
2016-03-02	1,168	1,214	1,168	1,205	5,300	602.50
2016-03-01	1,170	1,190	1,164	1,164	3,000	582
2016-02-29	1,225	1,236	1,174	1,179	14,300	589.50
2016-02-26	1,315	1,315	1,218	1,218	5,200	609
2016-02-25	1,342	1,342	1,255	1,255	5,300	627.50
2016-02-24	1,260	1,260	1,239	1,252	1,700	626
2016-02-23	1,239	1,246	1,220	1,230	5,500	615
2016-02-22	1,250	1,250	1,227	1,239	2,300	619.50
2016-02-19	1,220	1,270	1,220	1,224	3,400	612
2016-02-18	1,224	1,263	1,202	1,228	7,300	614
2016-02-17	1,188	1,247	1,188	1,224	5,500	612
2016-02-16	1,250	1,263	1,212	1,212	12,400	606
2016-02-15	1,266	1,284	1,153	1,247	22,400	623.50
2016-02-12	1,080	1,126	1,065	1,086	18,800	543
2016-02-10	1,261	1,317	1,182	1,183	11,700	591.50
2016-02-09	1,365	1,365	1,283	1,283	7,800	641.50
2016-02-08	1,325	1,378	1,296	1,376	9,500	688
2016-02-05	1,419	1,419	1,331	1,355	18,100	677.50
2016-02-04	1,440	1,440	1,405	1,418	4,400	709
2016-02-03	1,399	1,458	1,391	1,433	13,500	716.50
2016-02-02	1,453	1,480	1,420	1,426	13,200	713
2016-02-01	1,411	1,490	1,411	1,483	32,700	741.50
2016-01-29	1,482	1,560	1,403	1,403	82,000	701.50
2016-01-28	1,497	1,564	1,462	1,509	76,800	754.50
2016-01-27	1,513	1,558	1,489	1,499	22,800	749.50
2016-01-26	1,500	1,520	1,450	1,483	13,200	741.50
2016-01-25	1,514	1,574	1,472	1,560	22,800	780
2016-01-22	1,466	1,575	1,451	1,575	23,800	787.50
2016-01-21	1,402	1,502	1,400	1,436	26,300	718
2016-01-20	1,427	1,448	1,391	1,402	14,600	701
2016-01-19	1,418	1,434	1,417	1,432	8,100	716
2016-01-18	1,403	1,440	1,392	1,438	16,700	719
2016-01-15	1,550	1,560	1,437	1,493	10,800	746.50
2016-01-14	1,570	1,584	1,484	1,520	16,700	760
2016-01-13	1,602	1,635	1,596	1,619	10,700	809.50
2016-01-12	1,603	1,649	1,580	1,596	27,700	798
2016-01-08	1,659	1,698	1,645	1,660	18,000	830
2016-01-07	1,655	1,665	1,640	1,660	25,300	830
2016-01-06	1,674	1,684	1,633	1,655	20,200	827.50
2016-01-05	1,689	1,689	1,629	1,665	24,100	832.50
2016-01-04	1,650	1,650	1,617	1,637	24,100	818.50

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