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
2018-12-281,8571,9141,8571,89223,6001,892
2018-12-271,7991,8921,7921,85446,4001,854
2018-12-261,7151,7641,7151,74218,7001,742
2018-12-251,7801,7881,6901,71579,4001,715
2018-12-211,9722,0321,8521,87862,0001,878
2018-12-201,9942,0261,9291,97138,9001,971
2018-12-192,0502,0691,9952,00124,1002,001
2018-12-182,1512,1512,0532,05327,9002,053
2018-12-172,2292,2292,1712,17824,0002,178
2018-12-142,2742,2742,1992,20118,9002,201
2018-12-132,2342,2862,1902,25620,5002,256
2018-12-122,1502,2502,1342,23418,7002,234
2018-12-112,1562,1832,1222,17122,7002,171
2018-12-102,2142,2142,1522,17015,0002,170
2018-12-072,2462,2692,1882,26417,3002,264
2018-12-062,2322,2672,1982,24021,8002,240
2018-12-052,2172,2682,2152,23215,7002,232
2018-12-042,2902,3202,2492,25817,1002,258
2018-12-032,2582,2902,2532,28613,9002,286
2018-11-302,2262,2462,2182,2399,4002,239
2018-11-292,2712,2772,2202,23111,6002,231
2018-11-282,2262,2712,2182,22821,4002,228
2018-11-272,3042,3102,2152,24036,8002,240
2018-11-262,2452,3342,2212,33427,7002,334
2018-11-222,2432,2432,1712,22320,8002,223
2018-11-212,1802,2022,1202,20218,8002,202
2018-11-202,3222,3222,1832,20933,1002,209
2018-11-192,2382,2592,1912,25119,0002,251
2018-11-162,3002,3002,1292,16349,4002,163
2018-11-152,3002,3002,2222,24933,6002,249
2018-11-142,4382,4382,2642,27947,0002,279
2018-11-132,4762,4802,4152,42734,5002,427
2018-11-122,6492,7252,5102,51089,2002,510
2018-11-092,7652,8392,7552,79921,9002,799
2018-11-082,7612,8212,7612,78114,7002,781
2018-11-072,7732,7992,7392,76014,9002,760
2018-11-062,7542,7832,7302,7828,7002,782
2018-11-052,7602,7752,7212,76618,4002,766
2018-11-022,8092,8412,7302,78413,1002,784
2018-11-012,7802,8122,7252,78526,5002,785
2018-10-312,8862,9392,7842,84622,5002,846
2018-10-302,5852,8502,5622,83648,9002,836
2018-10-292,7552,8292,5452,58536,4002,585
2018-10-262,9252,9652,7122,75046,6002,750
2018-10-253,0203,0252,8592,87548,7002,875
2018-10-243,0553,1453,0203,14025,0003,140
2018-10-233,0553,0552,9053,00520,4003,005
2018-10-222,9463,0602,9403,0109,0003,010
2018-10-192,9973,0552,9833,03510,7003,035
2018-10-183,1203,1203,0103,02013,3003,020
2018-10-173,0903,1453,0703,1409,8003,140
2018-10-163,1653,1903,0553,08015,5003,080
2018-10-153,2253,2253,0753,15018,9003,150
2018-10-123,1103,2403,0753,22515,0003,225
2018-10-113,1853,2203,0453,15045,0003,150
2018-10-103,2653,3303,1853,32566,7003,325
2018-10-093,0303,3403,0053,33580,6003,335
2018-10-052,7462,9772,7462,97758,1002,977
2018-10-042,7052,7552,6852,7488,2002,748
2018-10-032,7992,7992,6802,70413,5002,704
2018-10-022,7922,8252,7532,80219,2002,802
2018-10-012,8192,8482,7792,79210,8002,792
2018-09-282,8442,8522,7702,80612,3002,806
2018-09-272,8692,8692,7602,79417,8002,794
2018-09-262,8892,8892,8252,82519,7002,825
2018-09-252,7302,8932,7302,89326,7002,893
2018-09-212,7312,7862,6682,71330,9002,713
2018-09-202,7302,7652,7002,75614,8002,756
2018-09-192,7152,7632,6872,72911,4002,729
2018-09-182,7002,7472,6902,69610,5002,696
2018-09-142,6702,7702,6622,73813,5002,738
2018-09-132,6712,7102,6712,6907,6002,690
2018-09-122,6572,7322,6522,67113,1002,671
2018-09-112,6552,6802,6262,6567,7002,656
2018-09-102,6412,7482,6412,6557,3002,655
2018-09-072,6142,6862,5882,68216,9002,682
2018-09-062,6832,6922,5762,65018,7002,650
2018-09-052,6872,7672,6612,71419,6002,714
2018-09-042,6812,6812,6102,65812,4002,658
2018-09-032,7002,7202,6032,70521,2002,705
2018-08-312,7752,7802,7002,71111,5002,711
2018-08-302,7742,8372,6882,82522,4002,825
2018-08-292,8212,8502,7932,79513,6002,795
2018-08-282,8122,8552,7442,84020,9002,840
2018-08-272,7252,8402,7252,81715,0002,817
2018-08-242,6392,7422,6372,72212,0002,722
2018-08-232,5502,6482,5502,63711,9002,637
2018-08-222,5192,6082,4662,57538,9002,575
2018-08-212,5552,5932,5182,52821,2002,528
2018-08-202,5732,6142,5122,58332,8002,583
2018-08-172,5952,6202,5522,58019,3002,580
2018-08-162,6682,6792,5472,56047,3002,560
2018-08-152,7652,7872,6132,63356,0002,633
2018-08-142,8772,8882,7002,72673,7002,726
2018-08-133,0203,0252,8012,853122,6002,853
2018-08-103,5603,5603,3553,42521,3003,425
2018-08-093,5203,5503,3853,54521,7003,545
2018-08-083,5603,5803,5153,52011,7003,520
2018-08-073,4753,5953,4503,5909,6003,590
2018-08-063,5903,6153,4953,5109,2003,510
2018-08-033,5803,5903,5403,59014,2003,590
2018-08-023,6253,6253,5653,60019,9003,600
2018-08-013,6153,6503,6103,62517,5003,625
2018-07-313,6003,6703,5603,65534,8003,655
2018-07-303,4553,5803,4353,58022,3003,580
2018-07-273,4753,5353,4253,4557,8003,455
2018-07-263,4903,5403,4503,4557,9003,455
2018-07-253,5603,5603,4703,50510,1003,505
2018-07-243,3653,4753,3403,4359,2003,435
2018-07-233,4253,4303,3303,3406,9003,340
2018-07-203,5153,5503,4053,4205,2003,420
2018-07-193,5053,5403,4753,50010,8003,500
2018-07-183,5403,6103,5403,5505,7003,550
2018-07-173,5903,6053,5303,58511,9003,585
2018-07-133,6303,6453,5853,5959,2003,595
2018-07-123,4703,6303,4203,58519,1003,585
2018-07-113,4753,5353,4153,49510,2003,495
2018-07-103,4003,5753,4003,51526,0003,515
2018-07-093,3303,3953,2953,39016,6003,390
2018-07-063,2503,3303,2503,3309,9003,330
2018-07-053,3653,3653,2553,27021,2003,270
2018-07-043,2603,3803,2453,37012,0003,370
2018-07-033,2753,3753,2553,30023,4003,300
2018-07-023,4503,4503,2653,27014,9003,270
2018-06-293,4103,4753,3603,39514,6003,395
2018-06-283,4053,4203,3453,4109,4003,410
2018-06-273,2953,4153,2453,40520,0003,405
2018-06-263,2503,3503,2503,34512,6003,345
2018-06-253,4903,5353,2853,29516,7003,295
2018-06-223,3853,4453,3553,4458,5003,445
2018-06-213,4653,4953,3903,40011,0003,400
2018-06-203,4003,4653,2803,46524,7003,465
2018-06-193,3953,4703,3503,36515,1003,365
2018-06-183,5453,5453,3753,43545,1003,435
2018-06-153,5153,5503,4603,54522,1003,545
2018-06-143,5453,6003,4803,54526,2003,545
2018-06-133,5953,6053,5403,59522,7003,595
2018-06-123,5803,6453,5503,64014,6003,640
2018-06-113,6753,7053,5953,63012,1003,630
2018-06-083,5803,7003,5503,68016,7003,680
2018-06-073,6203,6203,5353,61522,5003,615
2018-06-063,5153,6353,4753,63528,5003,635
2018-06-053,7653,7653,4903,51549,9003,515
2018-06-043,6203,7853,5153,78043,0003,780
2018-06-013,4003,5853,3453,57546,7003,575
2018-05-313,5153,5353,2403,41093,1003,410
2018-05-303,5803,6253,4253,46075,9003,460
2018-05-293,9503,9503,6203,69559,2003,695
2018-05-283,9004,0053,8303,95554,3003,955
2018-05-253,6553,8253,6553,78047,1003,780
2018-05-243,5303,6503,4903,63524,2003,635
2018-05-233,4453,4753,4053,46018,6003,460
2018-05-223,5153,5153,3553,45034,3003,450
2018-05-213,5403,5403,4653,4808,8003,480
2018-05-183,4803,5803,4803,53024,5003,530
2018-05-173,4203,4953,3303,48549,2003,485
2018-05-163,5603,5603,3953,43530,9003,435
2018-05-153,4653,6053,4603,56054,3003,560
2018-05-143,8603,8603,4103,45094,9003,450
2018-05-113,9304,3703,8153,82598,2003,825
2018-05-103,9003,9003,6553,72027,3003,720
2018-05-093,8903,9203,8403,89014,1003,890
2018-05-083,9654,0153,8703,94023,4003,940
2018-05-073,8153,9803,7653,93023,9003,930
2018-05-023,8803,8903,7903,82514,7003,825
2018-05-014,0554,0553,6603,75050,3003,750
2018-04-273,9004,0853,8554,07024,9004,070
2018-04-264,0504,0503,8903,90022,5003,900
2018-04-254,0304,2204,0154,08052,7004,080
2018-04-243,7254,1753,7254,09094,8004,090
2018-04-233,6503,7253,5853,70019,0003,700
2018-04-203,7053,7103,6403,65010,1003,650
2018-04-193,7103,7653,6803,70029,4003,700
2018-04-183,6253,7103,6253,69510,0003,695
2018-04-173,6903,7253,5553,62528,6003,625
2018-04-163,7753,8003,6853,71019,4003,710
2018-04-133,8003,8253,7403,78025,9003,780
2018-04-123,7903,8553,7203,76552,6003,765
2018-04-113,6503,8053,6153,79540,5003,795
2018-04-103,4403,6703,4253,64524,6003,645
2018-04-093,5353,5353,3753,44023,8003,440
2018-04-063,5553,6103,5303,54017,5003,540
2018-04-053,5903,6903,5353,55531,4003,555
2018-04-043,6153,6203,5253,55518,2003,555
2018-04-033,5853,7803,5603,62029,2003,620
2018-03-303,7803,9253,6803,72566,5003,725
2018-03-293,6503,7553,6053,72048,1003,720
2018-03-283,5303,6403,5303,62043,5003,620
2018-03-273,4203,5603,4103,49529,8003,495
2018-03-263,3903,3903,2453,35024,7003,350
2018-03-233,2053,2503,1103,18022,7003,180
2018-03-223,3253,3603,2653,34515,0003,345
2018-03-203,4153,4153,2353,33520,2003,335
2018-03-193,4703,5053,3753,48518,6003,485
2018-03-163,4953,4953,4403,4409,0003,440
2018-03-153,4403,5103,4103,48016,5003,480
2018-03-143,5103,5203,4603,47018,9003,470
2018-03-133,4903,5853,4853,50043,3003,500
2018-03-123,4903,5003,4003,48521,8003,485
2018-03-093,4853,5403,4203,45551,6003,455
2018-03-083,3303,5003,3053,45033,5003,450
2018-03-073,3003,3603,2653,27523,3003,275
2018-03-063,3103,3253,2403,30028,0003,300
2018-03-053,2953,3403,2453,28040,2003,280
2018-03-023,2153,3403,1553,25549,5003,255
2018-03-013,1503,3603,1003,35573,9003,355
2018-02-283,0253,1903,0103,15061,2003,150
2018-02-272,9703,0702,9053,00566,2003,005
2018-02-262,8972,9382,8622,89815,6002,898
2018-02-232,8942,9142,8562,89714,8002,897
2018-02-222,9432,9492,8562,88511,1002,885
2018-02-212,8842,9532,8822,94422,9002,944
2018-02-202,8952,9102,8362,90319,8002,903
2018-02-192,8502,9082,7862,88224,2002,882
2018-02-162,6392,7662,6302,75026,9002,750
2018-02-152,6022,6202,5202,59818,2002,598
2018-02-142,6172,6462,5202,55037,7002,550
2018-02-132,5992,6552,5092,59774,0002,597
2018-02-092,5812,5812,4812,54930,3002,549
2018-02-082,5712,6432,5712,63018,1002,630
2018-02-072,6952,6952,5712,57323,0002,573
2018-02-062,6552,6552,4002,49574,0002,495
2018-02-052,8242,8372,7262,75535,1002,755
2018-02-022,9402,9502,8582,89123,9002,891
2018-02-012,8702,9312,8702,92122,0002,921
2018-01-312,8342,8982,8342,86718,1002,867
2018-01-302,9052,9052,8342,87622,8002,876
2018-01-292,9172,9202,8552,86029,1002,860
2018-01-262,8772,9452,8772,93020,1002,930
2018-01-252,8752,8752,8072,84331,7002,843
2018-01-242,8952,9202,8392,86630,2002,866
2018-01-232,8602,8822,8262,84618,9002,846
2018-01-222,7352,9542,7352,87677,9002,876
2018-01-192,7112,7702,7112,73916,4002,739
2018-01-182,7532,7532,7012,70429,2002,704
2018-01-172,6872,7252,6462,70444,8002,704
2018-01-162,6782,7502,6662,72833,7002,728
2018-01-152,7252,7252,6702,70249,0002,702
2018-01-122,7092,7572,6702,73137,5002,731
2018-01-112,7462,7862,7022,75938,2002,759
2018-01-102,7622,7822,7192,72137,7002,721
2018-01-092,8122,8222,7462,77530,4002,775
2018-01-052,7892,8162,7332,81230,2002,812
2018-01-042,7942,8322,7262,73934,1002,739

分割・併合履歴 : [2015-06-26]1株→2株