4979 OATアグリオ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,708	2,808	2,708	2,786	25,600	1,393
2017-12-28	2,788	2,806	2,687	2,698	32,200	1,349
2017-12-27	2,658	2,814	2,635	2,788	53,000	1,394
2017-12-26	2,758	2,770	2,677	2,685	75,200	1,342.50
2017-12-25	2,843	2,852	2,782	2,793	38,800	1,396.50
2017-12-22	2,935	2,935	2,805	2,815	51,200	1,407.50
2017-12-21	2,824	3,020	2,824	2,915	64,200	1,457.50
2017-12-20	2,870	2,880	2,790	2,824	28,800	1,412
2017-12-19	2,949	2,989	2,810	2,837	45,800	1,418.50
2017-12-18	3,080	3,090	2,890	2,940	60,600	1,470
2017-12-15	3,100	3,150	3,005	3,065	58,400	1,532.50
2017-12-14	2,863	3,110	2,842	3,045	90,300	1,522.50
2017-12-13	2,877	2,894	2,775	2,835	49,800	1,417.50
2017-12-12	2,796	2,976	2,796	2,890	62,800	1,445
2017-12-11	2,918	2,948	2,704	2,773	88,600	1,386.50
2017-12-08	2,807	2,897	2,779	2,894	36,200	1,447
2017-12-07	2,770	2,861	2,706	2,829	65,500	1,414.50
2017-12-06	2,761	2,832	2,675	2,699	45,700	1,349.50
2017-12-05	2,791	2,791	2,626	2,761	60,100	1,380.50
2017-12-04	2,831	2,849	2,757	2,794	32,800	1,397
2017-12-01	2,843	2,865	2,782	2,799	32,400	1,399.50
2017-11-30	2,715	2,892	2,675	2,871	69,700	1,435.50
2017-11-29	2,630	2,777	2,604	2,747	77,300	1,373.50
2017-11-28	2,770	2,801	2,647	2,654	71,200	1,327
2017-11-27	2,855	2,990	2,795	2,821	38,200	1,410.50
2017-11-24	2,781	2,854	2,753	2,805	36,100	1,402.50
2017-11-22	2,750	2,812	2,732	2,771	40,300	1,385.50
2017-11-21	2,850	3,000	2,730	2,750	88,300	1,375
2017-11-20	2,558	2,786	2,558	2,757	59,100	1,378.50
2017-11-17	2,515	2,583	2,490	2,508	56,400	1,254
2017-11-16	2,277	2,515	2,263	2,510	62,900	1,255
2017-11-15	2,291	2,291	2,199	2,227	36,300	1,113.50
2017-11-13	2,301	2,320	2,214	2,320	78,300	1,160
2017-11-10	2,124	2,144	2,071	2,144	9,100	1,072
2017-11-09	2,098	2,130	2,070	2,115	17,800	1,057.50
2017-11-08	2,080	2,104	2,073	2,104	3,000	1,052
2017-11-07	2,079	2,096	2,055	2,085	5,800	1,042.50
2017-11-06	2,095	2,110	2,075	2,076	4,400	1,038
2017-11-02	2,137	2,137	2,086	2,097	8,800	1,048.50
2017-11-01	2,099	2,131	2,079	2,122	16,600	1,061
2017-10-31	2,060	2,086	2,051	2,080	7,100	1,040
2017-10-30	2,038	2,050	2,025	2,050	8,900	1,025
2017-10-27	2,026	2,045	2,000	2,000	5,000	1,000
2017-10-26	2,010	2,030	2,000	2,026	6,400	1,013
2017-10-25	2,049	2,049	1,995	2,018	10,800	1,009
2017-10-24	2,008	2,036	1,998	2,034	7,000	1,017
2017-10-23	1,986	2,038	1,947	2,008	16,700	1,004
2017-10-20	2,010	2,010	1,913	1,986	19,800	993
2017-10-19	2,061	2,069	2,002	2,023	11,200	1,011.50
2017-10-18	2,073	2,085	2,061	2,071	6,600	1,035.50
2017-10-17	2,069	2,100	2,069	2,095	10,700	1,047.50
2017-10-16	2,073	2,092	2,066	2,068	4,000	1,034
2017-10-13	2,050	2,099	2,050	2,099	8,900	1,049.50
2017-10-12	2,104	2,111	2,073	2,076	12,600	1,038
2017-10-11	2,148	2,148	2,050	2,123	34,900	1,061.50
2017-10-10	2,150	2,157	2,128	2,149	8,100	1,074.50
2017-10-06	2,122	2,150	2,118	2,149	8,600	1,074.50
2017-10-05	2,135	2,167	2,109	2,120	11,400	1,060
2017-10-04	2,123	2,164	2,107	2,135	17,600	1,067.50
2017-10-03	2,178	2,178	2,092	2,125	16,600	1,062.50
2017-10-02	2,180	2,180	2,144	2,155	21,200	1,077.50
2017-09-29	2,140	2,158	2,110	2,153	9,300	1,076.50
2017-09-28	2,170	2,180	2,121	2,142	16,300	1,071
2017-09-27	2,069	2,169	2,049	2,166	22,900	1,083
2017-09-26	2,020	2,092	2,020	2,063	15,900	1,031.50
2017-09-25	2,020	2,030	1,999	2,020	13,600	1,010
2017-09-22	2,029	2,039	1,982	1,994	11,100	997
2017-09-21	2,050	2,050	1,974	2,018	22,800	1,009
2017-09-20	2,058	2,058	1,952	2,007	19,200	1,003.50
2017-09-19	2,116	2,116	2,043	2,058	22,800	1,029
2017-09-15	1,999	2,140	1,975	2,095	42,700	1,047.50
2017-09-14	2,000	2,006	1,967	1,975	19,300	987.50
2017-09-13	2,029	2,030	1,967	1,998	16,400	999
2017-09-12	1,971	1,993	1,922	1,972	11,700	986
2017-09-11	2,049	2,068	1,955	1,969	31,900	984.50
2017-09-08	1,870	2,038	1,868	2,016	57,000	1,008
2017-09-07	1,843	1,860	1,821	1,859	10,000	929.50
2017-09-06	1,784	1,840	1,770	1,824	12,600	912
2017-09-05	1,833	1,839	1,783	1,824	10,100	912
2017-09-04	1,833	1,840	1,807	1,840	7,900	920
2017-09-01	1,825	1,831	1,805	1,828	5,800	914
2017-08-31	1,837	1,837	1,823	1,825	7,000	912.50
2017-08-30	1,837	1,837	1,760	1,831	13,700	915.50
2017-08-29	1,818	1,831	1,790	1,800	19,600	900
2017-08-28	1,798	1,819	1,786	1,814	9,000	907
2017-08-25	1,806	1,806	1,777	1,781	5,600	890.50
2017-08-24	1,788	1,805	1,779	1,805	12,600	902.50
2017-08-23	1,790	1,797	1,777	1,789	13,500	894.50
2017-08-22	1,794	1,797	1,778	1,797	4,900	898.50
2017-08-21	1,796	1,796	1,769	1,794	6,900	897
2017-08-18	1,799	1,814	1,785	1,796	11,200	898
2017-08-17	1,775	1,819	1,755	1,816	18,300	908
2017-08-16	1,735	1,780	1,726	1,775	17,700	887.50
2017-08-15	1,717	1,760	1,700	1,732	19,500	866
2017-08-14	1,656	1,719	1,630	1,718	19,900	859
2017-08-10	1,619	1,643	1,601	1,616	9,300	808
2017-08-09	1,660	1,672	1,613	1,617	12,300	808.50
2017-08-08	1,700	1,700	1,667	1,684	3,100	842
2017-08-07	1,724	1,724	1,679	1,699	9,200	849.50
2017-08-04	1,670	1,693	1,655	1,667	11,500	833.50
2017-08-03	1,699	1,700	1,660	1,670	8,600	835
2017-08-02	1,723	1,724	1,692	1,710	4,100	855
2017-08-01	1,728	1,728	1,680	1,712	14,100	856
2017-07-31	1,676	1,745	1,661	1,728	52,500	864
2017-07-28	1,673	1,673	1,641	1,663	19,000	831.50
2017-07-27	1,671	1,673	1,642	1,660	8,400	830
2017-07-26	1,656	1,673	1,651	1,671	5,600	835.50
2017-07-25	1,673	1,674	1,611	1,656	7,800	828
2017-07-24	1,669	1,675	1,656	1,665	14,300	832.50
2017-07-21	1,634	1,670	1,631	1,665	7,900	832.50
2017-07-20	1,623	1,644	1,621	1,634	8,600	817
2017-07-19	1,623	1,636	1,600	1,616	13,300	808
2017-07-18	1,639	1,646	1,623	1,644	6,300	822
2017-07-14	1,635	1,648	1,629	1,639	5,300	819.50
2017-07-13	1,651	1,651	1,633	1,635	5,200	817.50
2017-07-12	1,661	1,661	1,622	1,634	10,600	817
2017-07-11	1,653	1,674	1,641	1,657	12,600	828.50
2017-07-10	1,649	1,664	1,639	1,655	15,000	827.50
2017-07-07	1,604	1,624	1,600	1,616	9,400	808
2017-07-06	1,602	1,614	1,600	1,606	4,900	803
2017-07-05	1,597	1,618	1,592	1,599	6,000	799.50
2017-07-04	1,595	1,614	1,595	1,604	6,600	802
2017-07-03	1,590	1,615	1,590	1,591	7,500	795.50
2017-06-30	1,578	1,605	1,578	1,604	5,900	802
2017-06-29	1,610	1,624	1,585	1,598	10,200	799
2017-06-28	1,600	1,622	1,600	1,610	4,500	805
2017-06-27	1,625	1,625	1,600	1,605	4,800	802.50
2017-06-26	1,638	1,638	1,588	1,622	5,400	811
2017-06-23	1,601	1,631	1,585	1,627	8,100	813.50
2017-06-22	1,610	1,634	1,597	1,601	8,800	800.50
2017-06-21	1,600	1,609	1,576	1,601	4,200	800.50
2017-06-20	1,614	1,614	1,567	1,574	5,700	787
2017-06-19	1,619	1,619	1,576	1,591	4,000	795.50
2017-06-16	1,562	1,590	1,562	1,588	4,400	794
2017-06-15	1,580	1,591	1,562	1,562	6,800	781
2017-06-14	1,588	1,605	1,551	1,582	10,000	791
2017-06-13	1,540	1,563	1,540	1,548	4,800	774
2017-06-12	1,575	1,575	1,540	1,541	6,200	770.50
2017-06-09	1,553	1,567	1,550	1,557	4,100	778.50
2017-06-08	1,590	1,590	1,558	1,558	5,700	779
2017-06-07	1,584	1,584	1,561	1,575	4,000	787.50
2017-06-06	1,612	1,612	1,555	1,584	8,100	792
2017-06-05	1,600	1,637	1,600	1,616	5,900	808
2017-06-02	1,639	1,639	1,620	1,634	6,700	817
2017-06-01	1,615	1,638	1,615	1,630	4,400	815
2017-05-31	1,610	1,621	1,600	1,615	12,800	807.50
2017-05-30	1,610	1,610	1,585	1,604	9,600	802
2017-05-29	1,591	1,610	1,588	1,605	5,100	802.50
2017-05-26	1,607	1,607	1,580	1,584	6,700	792
2017-05-25	1,635	1,635	1,603	1,607	3,600	803.50
2017-05-24	1,584	1,603	1,582	1,597	7,200	798.50
2017-05-23	1,634	1,637	1,595	1,600	16,200	800
2017-05-22	1,618	1,627	1,610	1,626	10,100	813
2017-05-19	1,593	1,627	1,580	1,618	18,400	809
2017-05-18	1,550	1,556	1,540	1,546	13,800	773
2017-05-17	1,562	1,572	1,558	1,572	8,900	786
2017-05-16	1,540	1,544	1,530	1,538	9,700	769
2017-05-15	1,581	1,581	1,520	1,540	18,200	770
2017-05-12	1,605	1,612	1,578	1,582	12,000	791
2017-05-11	1,580	1,631	1,551	1,613	38,600	806.50
2017-05-10	1,660	1,670	1,648	1,667	20,400	833.50
2017-05-09	1,639	1,671	1,631	1,663	12,500	831.50
2017-05-08	1,607	1,653	1,607	1,636	25,200	818
2017-05-02	1,570	1,607	1,555	1,595	24,800	797.50
2017-05-01	1,550	1,575	1,543	1,567	12,400	783.50
2017-04-28	1,568	1,580	1,528	1,532	10,100	766
2017-04-27	1,562	1,580	1,562	1,575	11,000	787.50
2017-04-26	1,565	1,567	1,553	1,562	8,600	781
2017-04-25	1,550	1,570	1,538	1,565	29,700	782.50
2017-04-24	1,519	1,543	1,500	1,521	18,100	760.50
2017-04-21	1,517	1,520	1,507	1,518	6,400	759
2017-04-20	1,508	1,519	1,500	1,510	13,500	755
2017-04-19	1,483	1,500	1,482	1,482	10,000	741
2017-04-18	1,460	1,484	1,460	1,483	9,500	741.50
2017-04-17	1,442	1,452	1,440	1,450	8,000	725
2017-04-14	1,441	1,449	1,437	1,442	8,400	721
2017-04-13	1,429	1,447	1,425	1,442	6,900	721
2017-04-12	1,434	1,453	1,434	1,450	16,000	725
2017-04-11	1,455	1,461	1,450	1,455	5,400	727.50
2017-04-10	1,451	1,458	1,446	1,455	5,100	727.50
2017-04-07	1,446	1,451	1,430	1,439	15,700	719.50
2017-04-06	1,416	1,421	1,401	1,416	21,600	708
2017-04-05	1,422	1,437	1,409	1,416	14,100	708
2017-04-04	1,462	1,463	1,405	1,408	14,200	704
2017-04-03	1,470	1,480	1,441	1,457	6,600	728.50
2017-03-31	1,485	1,499	1,465	1,465	7,000	732.50
2017-03-30	1,473	1,482	1,461	1,477	9,900	738.50
2017-03-29	1,446	1,479	1,446	1,465	9,400	732.50
2017-03-28	1,423	1,438	1,404	1,435	8,300	717.50
2017-03-27	1,436	1,436	1,401	1,404	5,500	702
2017-03-24	1,391	1,428	1,391	1,423	6,800	711.50
2017-03-23	1,390	1,413	1,390	1,391	6,600	695.50
2017-03-22	1,414	1,421	1,387	1,388	16,000	694
2017-03-21	1,455	1,455	1,421	1,432	17,000	716
2017-03-17	1,453	1,460	1,453	1,457	4,300	728.50
2017-03-16	1,467	1,473	1,451	1,471	4,500	735.50
2017-03-15	1,495	1,499	1,462	1,467	5,700	733.50
2017-03-14	1,500	1,500	1,492	1,495	2,900	747.50
2017-03-13	1,496	1,518	1,495	1,502	6,600	751
2017-03-10	1,490	1,496	1,489	1,491	7,400	745.50
2017-03-09	1,500	1,501	1,485	1,495	7,900	747.50
2017-03-08	1,523	1,523	1,494	1,503	12,700	751.50
2017-03-07	1,538	1,538	1,523	1,525	8,700	762.50
2017-03-06	1,485	1,546	1,485	1,523	11,500	761.50
2017-03-03	1,481	1,500	1,474	1,491	11,500	745.50
2017-03-02	1,474	1,496	1,469	1,469	11,700	734.50
2017-03-01	1,447	1,463	1,447	1,463	4,500	731.50
2017-02-28	1,448	1,466	1,445	1,460	11,200	730
2017-02-27	1,483	1,483	1,449	1,456	11,900	728
2017-02-24	1,500	1,502	1,483	1,493	8,800	746.50
2017-02-23	1,496	1,518	1,493	1,501	23,400	750.50
2017-02-22	1,476	1,492	1,476	1,483	10,700	741.50
2017-02-21	1,465	1,490	1,463	1,480	15,800	740
2017-02-20	1,457	1,472	1,446	1,468	11,700	734
2017-02-17	1,451	1,451	1,423	1,438	8,000	719
2017-02-16	1,449	1,460	1,441	1,451	9,600	725.50
2017-02-15	1,474	1,475	1,402	1,449	21,900	724.50
2017-02-14	1,434	1,475	1,433	1,460	33,900	730
2017-02-13	1,390	1,432	1,380	1,423	61,600	711.50
2017-02-10	1,349	1,358	1,340	1,340	5,500	670
2017-02-09	1,330	1,351	1,330	1,336	9,500	668
2017-02-08	1,328	1,335	1,324	1,326	3,900	663
2017-02-07	1,335	1,335	1,321	1,326	3,800	663
2017-02-06	1,321	1,330	1,321	1,330	2,200	665
2017-02-03	1,328	1,333	1,318	1,320	6,700	660
2017-02-02	1,360	1,360	1,300	1,328	10,000	664
2017-02-01	1,350	1,359	1,338	1,340	8,800	670
2017-01-31	1,351	1,368	1,351	1,359	7,200	679.50
2017-01-30	1,368	1,368	1,352	1,360	4,900	680
2017-01-27	1,365	1,370	1,365	1,367	8,000	683.50
2017-01-26	1,372	1,376	1,358	1,361	11,200	680.50
2017-01-25	1,345	1,366	1,345	1,356	13,100	678
2017-01-24	1,369	1,369	1,336	1,338	8,700	669
2017-01-23	1,323	1,377	1,316	1,347	18,500	673.50
2017-01-20	1,320	1,325	1,310	1,322	6,800	661
2017-01-19	1,326	1,326	1,309	1,314	4,500	657
2017-01-18	1,316	1,316	1,300	1,309	8,300	654.50
2017-01-17	1,327	1,337	1,317	1,319	12,900	659.50
2017-01-16	1,354	1,354	1,330	1,338	10,000	669
2017-01-13	1,350	1,358	1,348	1,354	7,000	677
2017-01-12	1,365	1,369	1,345	1,345	11,700	672.50
2017-01-11	1,365	1,370	1,360	1,366	7,000	683
2017-01-10	1,355	1,365	1,348	1,365	13,100	682.50
2017-01-06	1,350	1,361	1,350	1,355	15,900	677.50
2017-01-05	1,358	1,364	1,340	1,363	18,800	681.50
2017-01-04	1,358	1,368	1,348	1,362	15,800	681

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