4979 OATアグリオ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,857	1,914	1,857	1,892	23,600	946
2018-12-27	1,799	1,892	1,792	1,854	46,400	927
2018-12-26	1,715	1,764	1,715	1,742	18,700	871
2018-12-25	1,780	1,788	1,690	1,715	79,400	857.50
2018-12-21	1,972	2,032	1,852	1,878	62,000	939
2018-12-20	1,994	2,026	1,929	1,971	38,900	985.50
2018-12-19	2,050	2,069	1,995	2,001	24,100	1,000.50
2018-12-18	2,151	2,151	2,053	2,053	27,900	1,026.50
2018-12-17	2,229	2,229	2,171	2,178	24,000	1,089
2018-12-14	2,274	2,274	2,199	2,201	18,900	1,100.50
2018-12-13	2,234	2,286	2,190	2,256	20,500	1,128
2018-12-12	2,150	2,250	2,134	2,234	18,700	1,117
2018-12-11	2,156	2,183	2,122	2,171	22,700	1,085.50
2018-12-10	2,214	2,214	2,152	2,170	15,000	1,085
2018-12-07	2,246	2,269	2,188	2,264	17,300	1,132
2018-12-06	2,232	2,267	2,198	2,240	21,800	1,120
2018-12-05	2,217	2,268	2,215	2,232	15,700	1,116
2018-12-04	2,290	2,320	2,249	2,258	17,100	1,129
2018-12-03	2,258	2,290	2,253	2,286	13,900	1,143
2018-11-30	2,226	2,246	2,218	2,239	9,400	1,119.50
2018-11-29	2,271	2,277	2,220	2,231	11,600	1,115.50
2018-11-28	2,226	2,271	2,218	2,228	21,400	1,114
2018-11-27	2,304	2,310	2,215	2,240	36,800	1,120
2018-11-26	2,245	2,334	2,221	2,334	27,700	1,167
2018-11-22	2,243	2,243	2,171	2,223	20,800	1,111.50
2018-11-21	2,180	2,202	2,120	2,202	18,800	1,101
2018-11-20	2,322	2,322	2,183	2,209	33,100	1,104.50
2018-11-19	2,238	2,259	2,191	2,251	19,000	1,125.50
2018-11-16	2,300	2,300	2,129	2,163	49,400	1,081.50
2018-11-15	2,300	2,300	2,222	2,249	33,600	1,124.50
2018-11-14	2,438	2,438	2,264	2,279	47,000	1,139.50
2018-11-13	2,476	2,480	2,415	2,427	34,500	1,213.50
2018-11-12	2,649	2,725	2,510	2,510	89,200	1,255
2018-11-09	2,765	2,839	2,755	2,799	21,900	1,399.50
2018-11-08	2,761	2,821	2,761	2,781	14,700	1,390.50
2018-11-07	2,773	2,799	2,739	2,760	14,900	1,380
2018-11-06	2,754	2,783	2,730	2,782	8,700	1,391
2018-11-05	2,760	2,775	2,721	2,766	18,400	1,383
2018-11-02	2,809	2,841	2,730	2,784	13,100	1,392
2018-11-01	2,780	2,812	2,725	2,785	26,500	1,392.50
2018-10-31	2,886	2,939	2,784	2,846	22,500	1,423
2018-10-30	2,585	2,850	2,562	2,836	48,900	1,418
2018-10-29	2,755	2,829	2,545	2,585	36,400	1,292.50
2018-10-26	2,925	2,965	2,712	2,750	46,600	1,375
2018-10-25	3,020	3,025	2,859	2,875	48,700	1,437.50
2018-10-24	3,055	3,145	3,020	3,140	25,000	1,570
2018-10-23	3,055	3,055	2,905	3,005	20,400	1,502.50
2018-10-22	2,946	3,060	2,940	3,010	9,000	1,505
2018-10-19	2,997	3,055	2,983	3,035	10,700	1,517.50
2018-10-18	3,120	3,120	3,010	3,020	13,300	1,510
2018-10-17	3,090	3,145	3,070	3,140	9,800	1,570
2018-10-16	3,165	3,190	3,055	3,080	15,500	1,540
2018-10-15	3,225	3,225	3,075	3,150	18,900	1,575
2018-10-12	3,110	3,240	3,075	3,225	15,000	1,612.50
2018-10-11	3,185	3,220	3,045	3,150	45,000	1,575
2018-10-10	3,265	3,330	3,185	3,325	66,700	1,662.50
2018-10-09	3,030	3,340	3,005	3,335	80,600	1,667.50
2018-10-05	2,746	2,977	2,746	2,977	58,100	1,488.50
2018-10-04	2,705	2,755	2,685	2,748	8,200	1,374
2018-10-03	2,799	2,799	2,680	2,704	13,500	1,352
2018-10-02	2,792	2,825	2,753	2,802	19,200	1,401
2018-10-01	2,819	2,848	2,779	2,792	10,800	1,396
2018-09-28	2,844	2,852	2,770	2,806	12,300	1,403
2018-09-27	2,869	2,869	2,760	2,794	17,800	1,397
2018-09-26	2,889	2,889	2,825	2,825	19,700	1,412.50
2018-09-25	2,730	2,893	2,730	2,893	26,700	1,446.50
2018-09-21	2,731	2,786	2,668	2,713	30,900	1,356.50
2018-09-20	2,730	2,765	2,700	2,756	14,800	1,378
2018-09-19	2,715	2,763	2,687	2,729	11,400	1,364.50
2018-09-18	2,700	2,747	2,690	2,696	10,500	1,348
2018-09-14	2,670	2,770	2,662	2,738	13,500	1,369
2018-09-13	2,671	2,710	2,671	2,690	7,600	1,345
2018-09-12	2,657	2,732	2,652	2,671	13,100	1,335.50
2018-09-11	2,655	2,680	2,626	2,656	7,700	1,328
2018-09-10	2,641	2,748	2,641	2,655	7,300	1,327.50
2018-09-07	2,614	2,686	2,588	2,682	16,900	1,341
2018-09-06	2,683	2,692	2,576	2,650	18,700	1,325
2018-09-05	2,687	2,767	2,661	2,714	19,600	1,357
2018-09-04	2,681	2,681	2,610	2,658	12,400	1,329
2018-09-03	2,700	2,720	2,603	2,705	21,200	1,352.50
2018-08-31	2,775	2,780	2,700	2,711	11,500	1,355.50
2018-08-30	2,774	2,837	2,688	2,825	22,400	1,412.50
2018-08-29	2,821	2,850	2,793	2,795	13,600	1,397.50
2018-08-28	2,812	2,855	2,744	2,840	20,900	1,420
2018-08-27	2,725	2,840	2,725	2,817	15,000	1,408.50
2018-08-24	2,639	2,742	2,637	2,722	12,000	1,361
2018-08-23	2,550	2,648	2,550	2,637	11,900	1,318.50
2018-08-22	2,519	2,608	2,466	2,575	38,900	1,287.50
2018-08-21	2,555	2,593	2,518	2,528	21,200	1,264
2018-08-20	2,573	2,614	2,512	2,583	32,800	1,291.50
2018-08-17	2,595	2,620	2,552	2,580	19,300	1,290
2018-08-16	2,668	2,679	2,547	2,560	47,300	1,280
2018-08-15	2,765	2,787	2,613	2,633	56,000	1,316.50
2018-08-14	2,877	2,888	2,700	2,726	73,700	1,363
2018-08-13	3,020	3,025	2,801	2,853	122,600	1,426.50
2018-08-10	3,560	3,560	3,355	3,425	21,300	1,712.50
2018-08-09	3,520	3,550	3,385	3,545	21,700	1,772.50
2018-08-08	3,560	3,580	3,515	3,520	11,700	1,760
2018-08-07	3,475	3,595	3,450	3,590	9,600	1,795
2018-08-06	3,590	3,615	3,495	3,510	9,200	1,755
2018-08-03	3,580	3,590	3,540	3,590	14,200	1,795
2018-08-02	3,625	3,625	3,565	3,600	19,900	1,800
2018-08-01	3,615	3,650	3,610	3,625	17,500	1,812.50
2018-07-31	3,600	3,670	3,560	3,655	34,800	1,827.50
2018-07-30	3,455	3,580	3,435	3,580	22,300	1,790
2018-07-27	3,475	3,535	3,425	3,455	7,800	1,727.50
2018-07-26	3,490	3,540	3,450	3,455	7,900	1,727.50
2018-07-25	3,560	3,560	3,470	3,505	10,100	1,752.50
2018-07-24	3,365	3,475	3,340	3,435	9,200	1,717.50
2018-07-23	3,425	3,430	3,330	3,340	6,900	1,670
2018-07-20	3,515	3,550	3,405	3,420	5,200	1,710
2018-07-19	3,505	3,540	3,475	3,500	10,800	1,750
2018-07-18	3,540	3,610	3,540	3,550	5,700	1,775
2018-07-17	3,590	3,605	3,530	3,585	11,900	1,792.50
2018-07-13	3,630	3,645	3,585	3,595	9,200	1,797.50
2018-07-12	3,470	3,630	3,420	3,585	19,100	1,792.50
2018-07-11	3,475	3,535	3,415	3,495	10,200	1,747.50
2018-07-10	3,400	3,575	3,400	3,515	26,000	1,757.50
2018-07-09	3,330	3,395	3,295	3,390	16,600	1,695
2018-07-06	3,250	3,330	3,250	3,330	9,900	1,665
2018-07-05	3,365	3,365	3,255	3,270	21,200	1,635
2018-07-04	3,260	3,380	3,245	3,370	12,000	1,685
2018-07-03	3,275	3,375	3,255	3,300	23,400	1,650
2018-07-02	3,450	3,450	3,265	3,270	14,900	1,635
2018-06-29	3,410	3,475	3,360	3,395	14,600	1,697.50
2018-06-28	3,405	3,420	3,345	3,410	9,400	1,705
2018-06-27	3,295	3,415	3,245	3,405	20,000	1,702.50
2018-06-26	3,250	3,350	3,250	3,345	12,600	1,672.50
2018-06-25	3,490	3,535	3,285	3,295	16,700	1,647.50
2018-06-22	3,385	3,445	3,355	3,445	8,500	1,722.50
2018-06-21	3,465	3,495	3,390	3,400	11,000	1,700
2018-06-20	3,400	3,465	3,280	3,465	24,700	1,732.50
2018-06-19	3,395	3,470	3,350	3,365	15,100	1,682.50
2018-06-18	3,545	3,545	3,375	3,435	45,100	1,717.50
2018-06-15	3,515	3,550	3,460	3,545	22,100	1,772.50
2018-06-14	3,545	3,600	3,480	3,545	26,200	1,772.50
2018-06-13	3,595	3,605	3,540	3,595	22,700	1,797.50
2018-06-12	3,580	3,645	3,550	3,640	14,600	1,820
2018-06-11	3,675	3,705	3,595	3,630	12,100	1,815
2018-06-08	3,580	3,700	3,550	3,680	16,700	1,840
2018-06-07	3,620	3,620	3,535	3,615	22,500	1,807.50
2018-06-06	3,515	3,635	3,475	3,635	28,500	1,817.50
2018-06-05	3,765	3,765	3,490	3,515	49,900	1,757.50
2018-06-04	3,620	3,785	3,515	3,780	43,000	1,890
2018-06-01	3,400	3,585	3,345	3,575	46,700	1,787.50
2018-05-31	3,515	3,535	3,240	3,410	93,100	1,705
2018-05-30	3,580	3,625	3,425	3,460	75,900	1,730
2018-05-29	3,950	3,950	3,620	3,695	59,200	1,847.50
2018-05-28	3,900	4,005	3,830	3,955	54,300	1,977.50
2018-05-25	3,655	3,825	3,655	3,780	47,100	1,890
2018-05-24	3,530	3,650	3,490	3,635	24,200	1,817.50
2018-05-23	3,445	3,475	3,405	3,460	18,600	1,730
2018-05-22	3,515	3,515	3,355	3,450	34,300	1,725
2018-05-21	3,540	3,540	3,465	3,480	8,800	1,740
2018-05-18	3,480	3,580	3,480	3,530	24,500	1,765
2018-05-17	3,420	3,495	3,330	3,485	49,200	1,742.50
2018-05-16	3,560	3,560	3,395	3,435	30,900	1,717.50
2018-05-15	3,465	3,605	3,460	3,560	54,300	1,780
2018-05-14	3,860	3,860	3,410	3,450	94,900	1,725
2018-05-11	3,930	4,370	3,815	3,825	98,200	1,912.50
2018-05-10	3,900	3,900	3,655	3,720	27,300	1,860
2018-05-09	3,890	3,920	3,840	3,890	14,100	1,945
2018-05-08	3,965	4,015	3,870	3,940	23,400	1,970
2018-05-07	3,815	3,980	3,765	3,930	23,900	1,965
2018-05-02	3,880	3,890	3,790	3,825	14,700	1,912.50
2018-05-01	4,055	4,055	3,660	3,750	50,300	1,875
2018-04-27	3,900	4,085	3,855	4,070	24,900	2,035
2018-04-26	4,050	4,050	3,890	3,900	22,500	1,950
2018-04-25	4,030	4,220	4,015	4,080	52,700	2,040
2018-04-24	3,725	4,175	3,725	4,090	94,800	2,045
2018-04-23	3,650	3,725	3,585	3,700	19,000	1,850
2018-04-20	3,705	3,710	3,640	3,650	10,100	1,825
2018-04-19	3,710	3,765	3,680	3,700	29,400	1,850
2018-04-18	3,625	3,710	3,625	3,695	10,000	1,847.50
2018-04-17	3,690	3,725	3,555	3,625	28,600	1,812.50
2018-04-16	3,775	3,800	3,685	3,710	19,400	1,855
2018-04-13	3,800	3,825	3,740	3,780	25,900	1,890
2018-04-12	3,790	3,855	3,720	3,765	52,600	1,882.50
2018-04-11	3,650	3,805	3,615	3,795	40,500	1,897.50
2018-04-10	3,440	3,670	3,425	3,645	24,600	1,822.50
2018-04-09	3,535	3,535	3,375	3,440	23,800	1,720
2018-04-06	3,555	3,610	3,530	3,540	17,500	1,770
2018-04-05	3,590	3,690	3,535	3,555	31,400	1,777.50
2018-04-04	3,615	3,620	3,525	3,555	18,200	1,777.50
2018-04-03	3,585	3,780	3,560	3,620	29,200	1,810
2018-03-30	3,780	3,925	3,680	3,725	66,500	1,862.50
2018-03-29	3,650	3,755	3,605	3,720	48,100	1,860
2018-03-28	3,530	3,640	3,530	3,620	43,500	1,810
2018-03-27	3,420	3,560	3,410	3,495	29,800	1,747.50
2018-03-26	3,390	3,390	3,245	3,350	24,700	1,675
2018-03-23	3,205	3,250	3,110	3,180	22,700	1,590
2018-03-22	3,325	3,360	3,265	3,345	15,000	1,672.50
2018-03-20	3,415	3,415	3,235	3,335	20,200	1,667.50
2018-03-19	3,470	3,505	3,375	3,485	18,600	1,742.50
2018-03-16	3,495	3,495	3,440	3,440	9,000	1,720
2018-03-15	3,440	3,510	3,410	3,480	16,500	1,740
2018-03-14	3,510	3,520	3,460	3,470	18,900	1,735
2018-03-13	3,490	3,585	3,485	3,500	43,300	1,750
2018-03-12	3,490	3,500	3,400	3,485	21,800	1,742.50
2018-03-09	3,485	3,540	3,420	3,455	51,600	1,727.50
2018-03-08	3,330	3,500	3,305	3,450	33,500	1,725
2018-03-07	3,300	3,360	3,265	3,275	23,300	1,637.50
2018-03-06	3,310	3,325	3,240	3,300	28,000	1,650
2018-03-05	3,295	3,340	3,245	3,280	40,200	1,640
2018-03-02	3,215	3,340	3,155	3,255	49,500	1,627.50
2018-03-01	3,150	3,360	3,100	3,355	73,900	1,677.50
2018-02-28	3,025	3,190	3,010	3,150	61,200	1,575
2018-02-27	2,970	3,070	2,905	3,005	66,200	1,502.50
2018-02-26	2,897	2,938	2,862	2,898	15,600	1,449
2018-02-23	2,894	2,914	2,856	2,897	14,800	1,448.50
2018-02-22	2,943	2,949	2,856	2,885	11,100	1,442.50
2018-02-21	2,884	2,953	2,882	2,944	22,900	1,472
2018-02-20	2,895	2,910	2,836	2,903	19,800	1,451.50
2018-02-19	2,850	2,908	2,786	2,882	24,200	1,441
2018-02-16	2,639	2,766	2,630	2,750	26,900	1,375
2018-02-15	2,602	2,620	2,520	2,598	18,200	1,299
2018-02-14	2,617	2,646	2,520	2,550	37,700	1,275
2018-02-13	2,599	2,655	2,509	2,597	74,000	1,298.50
2018-02-09	2,581	2,581	2,481	2,549	30,300	1,274.50
2018-02-08	2,571	2,643	2,571	2,630	18,100	1,315
2018-02-07	2,695	2,695	2,571	2,573	23,000	1,286.50
2018-02-06	2,655	2,655	2,400	2,495	74,000	1,247.50
2018-02-05	2,824	2,837	2,726	2,755	35,100	1,377.50
2018-02-02	2,940	2,950	2,858	2,891	23,900	1,445.50
2018-02-01	2,870	2,931	2,870	2,921	22,000	1,460.50
2018-01-31	2,834	2,898	2,834	2,867	18,100	1,433.50
2018-01-30	2,905	2,905	2,834	2,876	22,800	1,438
2018-01-29	2,917	2,920	2,855	2,860	29,100	1,430
2018-01-26	2,877	2,945	2,877	2,930	20,100	1,465
2018-01-25	2,875	2,875	2,807	2,843	31,700	1,421.50
2018-01-24	2,895	2,920	2,839	2,866	30,200	1,433
2018-01-23	2,860	2,882	2,826	2,846	18,900	1,423
2018-01-22	2,735	2,954	2,735	2,876	77,900	1,438
2018-01-19	2,711	2,770	2,711	2,739	16,400	1,369.50
2018-01-18	2,753	2,753	2,701	2,704	29,200	1,352
2018-01-17	2,687	2,725	2,646	2,704	44,800	1,352
2018-01-16	2,678	2,750	2,666	2,728	33,700	1,364
2018-01-15	2,725	2,725	2,670	2,702	49,000	1,351
2018-01-12	2,709	2,757	2,670	2,731	37,500	1,365.50
2018-01-11	2,746	2,786	2,702	2,759	38,200	1,379.50
2018-01-10	2,762	2,782	2,719	2,721	37,700	1,360.50
2018-01-09	2,812	2,822	2,746	2,775	30,400	1,387.50
2018-01-05	2,789	2,816	2,733	2,812	30,200	1,406
2018-01-04	2,794	2,832	2,726	2,739	34,100	1,369.50

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