4979 OATアグリオ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,626	1,650	1,610	1,650	12,800	825
2019-12-27	1,647	1,647	1,604	1,613	29,300	806.50
2019-12-26	1,687	1,720	1,655	1,681	65,200	840.50
2019-12-25	1,664	1,696	1,643	1,694	39,700	847
2019-12-24	1,669	1,669	1,632	1,664	19,300	832
2019-12-23	1,626	1,657	1,602	1,644	42,200	822
2019-12-20	1,635	1,646	1,586	1,586	27,100	793
2019-12-19	1,644	1,644	1,616	1,635	13,800	817.50
2019-12-18	1,630	1,658	1,587	1,632	110,500	816
2019-12-17	1,717	1,739	1,706	1,730	15,000	865
2019-12-16	1,710	1,721	1,698	1,708	8,000	854
2019-12-13	1,714	1,715	1,684	1,698	13,200	849
2019-12-12	1,704	1,716	1,685	1,688	15,200	844
2019-12-11	1,681	1,720	1,681	1,704	14,100	852
2019-12-10	1,647	1,684	1,621	1,660	17,500	830
2019-12-09	1,627	1,629	1,613	1,624	9,700	812
2019-12-06	1,583	1,600	1,582	1,600	18,500	800
2019-12-05	1,579	1,585	1,567	1,583	15,100	791.50
2019-12-04	1,560	1,582	1,551	1,579	13,400	789.50
2019-12-03	1,575	1,588	1,563	1,570	14,400	785
2019-12-02	1,554	1,584	1,554	1,579	15,500	789.50
2019-11-29	1,560	1,574	1,550	1,552	7,300	776
2019-11-28	1,582	1,594	1,550	1,575	14,600	787.50
2019-11-27	1,580	1,585	1,574	1,578	4,200	789
2019-11-26	1,574	1,584	1,563	1,563	8,300	781.50
2019-11-25	1,574	1,584	1,555	1,572	12,800	786
2019-11-22	1,580	1,582	1,551	1,552	8,700	776
2019-11-21	1,575	1,575	1,510	1,548	14,400	774
2019-11-20	1,583	1,584	1,558	1,565	11,000	782.50
2019-11-19	1,583	1,595	1,560	1,586	10,000	793
2019-11-18	1,634	1,634	1,575	1,586	17,100	793
2019-11-15	1,688	1,688	1,621	1,634	22,100	817
2019-11-14	1,707	1,713	1,697	1,703	6,900	851.50
2019-11-13	1,732	1,732	1,689	1,689	7,600	844.50
2019-11-12	1,750	1,750	1,731	1,731	10,300	865.50
2019-11-11	1,820	1,820	1,741	1,757	20,800	878.50
2019-11-08	1,818	1,827	1,795	1,820	12,900	910
2019-11-07	1,810	1,812	1,785	1,794	5,800	897
2019-11-06	1,775	1,814	1,749	1,812	17,000	906
2019-11-05	1,751	1,777	1,733	1,775	12,500	887.50
2019-11-01	1,762	1,762	1,713	1,718	9,400	859
2019-10-31	1,755	1,765	1,713	1,764	18,100	882
2019-10-30	1,650	1,772	1,607	1,762	40,500	881
2019-10-29	1,675	1,675	1,621	1,627	13,900	813.50
2019-10-28	1,668	1,672	1,653	1,655	7,500	827.50
2019-10-25	1,678	1,678	1,644	1,655	7,500	827.50
2019-10-24	1,635	1,673	1,634	1,666	16,600	833
2019-10-23	1,620	1,624	1,583	1,612	17,800	806
2019-10-21	1,618	1,645	1,618	1,624	13,400	812
2019-10-18	1,600	1,633	1,597	1,620	13,200	810
2019-10-17	1,624	1,624	1,604	1,612	10,400	806
2019-10-16	1,644	1,650	1,612	1,621	11,100	810.50
2019-10-15	1,657	1,657	1,612	1,628	14,000	814
2019-10-11	1,631	1,646	1,585	1,625	19,700	812.50
2019-10-10	1,658	1,660	1,586	1,622	28,200	811
2019-10-09	1,639	1,654	1,608	1,652	26,200	826
2019-10-08	1,543	1,656	1,543	1,648	51,200	824
2019-10-07	1,510	1,529	1,495	1,529	11,900	764.50
2019-10-04	1,496	1,499	1,482	1,485	7,000	742.50
2019-10-03	1,557	1,557	1,481	1,494	21,100	747
2019-10-02	1,530	1,569	1,518	1,555	10,000	777.50
2019-10-01	1,503	1,544	1,503	1,534	13,100	767
2019-09-30	1,483	1,514	1,478	1,503	10,700	751.50
2019-09-27	1,478	1,494	1,470	1,482	20,400	741
2019-09-26	1,410	1,458	1,410	1,454	16,400	727
2019-09-25	1,435	1,435	1,405	1,409	5,500	704.50
2019-09-24	1,418	1,437	1,404	1,414	10,900	707
2019-09-20	1,421	1,434	1,418	1,421	11,900	710.50
2019-09-19	1,427	1,459	1,426	1,429	11,800	714.50
2019-09-18	1,467	1,467	1,422	1,430	10,800	715
2019-09-17	1,458	1,470	1,432	1,467	9,200	733.50
2019-09-13	1,477	1,485	1,441	1,458	16,300	729
2019-09-12	1,437	1,486	1,424	1,464	23,700	732
2019-09-11	1,439	1,439	1,402	1,421	15,500	710.50
2019-09-10	1,405	1,427	1,393	1,427	20,200	713.50
2019-09-09	1,327	1,385	1,327	1,375	31,600	687.50
2019-09-06	1,320	1,329	1,311	1,319	5,800	659.50
2019-09-05	1,303	1,335	1,303	1,319	11,800	659.50
2019-09-04	1,331	1,331	1,296	1,296	4,300	648
2019-09-03	1,318	1,319	1,293	1,301	11,100	650.50
2019-09-02	1,344	1,344	1,311	1,311	19,800	655.50
2019-08-30	1,323	1,346	1,306	1,346	13,200	673
2019-08-29	1,314	1,335	1,293	1,306	19,700	653
2019-08-28	1,313	1,329	1,266	1,319	17,100	659.50
2019-08-27	1,346	1,347	1,320	1,322	12,500	661
2019-08-26	1,363	1,367	1,327	1,334	22,200	667
2019-08-23	1,400	1,400	1,344	1,370	15,200	685
2019-08-22	1,412	1,444	1,398	1,400	22,300	700
2019-08-21	1,400	1,425	1,388	1,411	7,500	705.50
2019-08-20	1,389	1,425	1,388	1,402	22,700	701
2019-08-19	1,394	1,406	1,378	1,395	15,400	697.50
2019-08-16	1,399	1,417	1,385	1,394	50,600	697
2019-08-15	1,370	1,406	1,362	1,390	43,100	695
2019-08-14	1,330	1,408	1,300	1,384	71,600	692
2019-08-13	1,235	1,342	1,235	1,300	71,700	650
2019-08-09	1,230	1,235	1,221	1,230	7,900	615
2019-08-08	1,219	1,238	1,202	1,227	12,800	613.50
2019-08-07	1,221	1,234	1,203	1,219	12,900	609.50
2019-08-06	1,200	1,230	1,180	1,220	45,100	610
2019-08-05	1,251	1,253	1,223	1,245	29,900	622.50
2019-08-02	1,300	1,300	1,242	1,264	24,800	632
2019-08-01	1,304	1,325	1,294	1,305	24,400	652.50
2019-07-31	1,286	1,304	1,277	1,304	23,100	652
2019-07-30	1,312	1,326	1,297	1,297	43,700	648.50
2019-07-29	1,321	1,332	1,304	1,309	16,800	654.50
2019-07-26	1,333	1,348	1,305	1,325	8,700	662.50
2019-07-25	1,350	1,350	1,319	1,329	18,200	664.50
2019-07-24	1,337	1,345	1,320	1,342	9,500	671
2019-07-23	1,298	1,340	1,298	1,330	13,900	665
2019-07-22	1,311	1,327	1,284	1,298	17,300	649
2019-07-19	1,299	1,337	1,272	1,309	39,500	654.50
2019-07-18	1,328	1,328	1,268	1,272	33,900	636
2019-07-17	1,355	1,355	1,314	1,328	23,700	664
2019-07-16	1,385	1,392	1,337	1,353	19,300	676.50
2019-07-12	1,405	1,414	1,383	1,385	11,700	692.50
2019-07-11	1,368	1,399	1,366	1,399	9,600	699.50
2019-07-10	1,377	1,386	1,360	1,369	12,000	684.50
2019-07-09	1,416	1,416	1,372	1,377	12,500	688.50
2019-07-08	1,423	1,431	1,401	1,415	24,800	707.50
2019-07-05	1,469	1,469	1,434	1,439	23,500	719.50
2019-07-04	1,445	1,451	1,432	1,440	27,900	720
2019-07-03	1,454	1,458	1,433	1,440	22,900	720
2019-07-02	1,408	1,450	1,400	1,440	53,800	720
2019-07-01	1,365	1,380	1,361	1,378	24,900	689
2019-06-28	1,382	1,384	1,352	1,354	25,900	677
2019-06-27	1,364	1,389	1,364	1,380	6,900	690
2019-06-26	1,374	1,435	1,363	1,363	25,500	681.50
2019-06-25	1,420	1,420	1,369	1,369	15,900	684.50
2019-06-24	1,420	1,420	1,372	1,376	18,000	688
2019-06-21	1,380	1,428	1,368	1,404	24,200	702
2019-06-20	1,375	1,400	1,367	1,368	17,600	684
2019-06-19	1,343	1,393	1,343	1,377	30,700	688.50
2019-06-18	1,334	1,339	1,304	1,313	21,000	656.50
2019-06-17	1,368	1,372	1,334	1,342	22,400	671
2019-06-14	1,374	1,413	1,366	1,370	14,100	685
2019-06-13	1,362	1,385	1,343	1,356	14,500	678
2019-06-12	1,380	1,384	1,357	1,357	13,000	678.50
2019-06-11	1,361	1,415	1,361	1,380	22,200	690
2019-06-10	1,345	1,373	1,345	1,357	11,900	678.50
2019-06-07	1,296	1,360	1,295	1,345	17,700	672.50
2019-06-06	1,282	1,315	1,278	1,296	28,800	648
2019-06-05	1,256	1,309	1,252	1,280	32,600	640
2019-06-04	1,207	1,265	1,205	1,246	41,900	623
2019-06-03	1,245	1,245	1,205	1,225	24,100	612.50
2019-05-31	1,275	1,277	1,250	1,256	26,300	628
2019-05-30	1,285	1,291	1,262	1,263	28,100	631.50
2019-05-29	1,300	1,307	1,282	1,285	23,800	642.50
2019-05-28	1,290	1,374	1,290	1,320	42,800	660
2019-05-27	1,295	1,305	1,274	1,291	45,400	645.50
2019-05-24	1,319	1,319	1,293	1,299	26,900	649.50
2019-05-23	1,329	1,332	1,313	1,326	32,200	663
2019-05-22	1,336	1,366	1,313	1,333	43,300	666.50
2019-05-21	1,357	1,359	1,318	1,340	28,300	670
2019-05-20	1,429	1,429	1,362	1,379	22,500	689.50
2019-05-17	1,419	1,426	1,384	1,405	17,700	702.50
2019-05-16	1,419	1,422	1,373	1,389	26,500	694.50
2019-05-15	1,432	1,445	1,391	1,391	25,000	695.50
2019-05-14	1,405	1,467	1,400	1,433	41,200	716.50
2019-05-13	1,545	1,546	1,492	1,511	21,500	755.50
2019-05-10	1,570	1,576	1,519	1,564	18,300	782
2019-05-09	1,620	1,620	1,563	1,569	18,600	784.50
2019-05-08	1,634	1,638	1,583	1,596	24,000	798
2019-05-07	1,717	1,717	1,616	1,639	17,800	819.50
2019-04-26	1,700	1,700	1,661	1,678	17,500	839
2019-04-25	1,748	1,748	1,679	1,701	22,100	850.50
2019-04-24	1,690	1,707	1,664	1,679	13,800	839.50
2019-04-23	1,700	1,710	1,681	1,684	13,300	842
2019-04-22	1,690	1,706	1,680	1,700	4,400	850
2019-04-19	1,694	1,703	1,663	1,690	9,200	845
2019-04-18	1,690	1,694	1,658	1,663	10,600	831.50
2019-04-17	1,692	1,702	1,673	1,700	7,700	850
2019-04-16	1,695	1,703	1,678	1,684	4,900	842
2019-04-15	1,668	1,705	1,668	1,692	7,900	846
2019-04-12	1,670	1,690	1,670	1,676	8,000	838
2019-04-11	1,661	1,694	1,653	1,685	8,500	842.50
2019-04-10	1,676	1,691	1,641	1,687	8,900	843.50
2019-04-09	1,670	1,700	1,665	1,680	8,300	840
2019-04-08	1,670	1,715	1,670	1,677	16,900	838.50
2019-04-05	1,639	1,687	1,629	1,675	16,400	837.50
2019-04-04	1,621	1,636	1,620	1,633	14,000	816.50
2019-04-03	1,600	1,628	1,600	1,628	17,400	814
2019-04-02	1,624	1,635	1,600	1,605	34,200	802.50
2019-04-01	1,695	1,699	1,600	1,600	123,000	800
2019-03-29	1,736	1,736	1,695	1,705	14,200	852.50
2019-03-28	1,760	1,760	1,692	1,705	16,400	852.50
2019-03-27	1,708	1,759	1,702	1,751	11,700	875.50
2019-03-26	1,700	1,710	1,677	1,689	16,500	844.50
2019-03-25	1,667	1,672	1,616	1,660	20,900	830
2019-03-22	1,647	1,690	1,638	1,668	12,800	834
2019-03-20	1,643	1,677	1,638	1,649	13,200	824.50
2019-03-19	1,634	1,661	1,625	1,643	24,300	821.50
2019-03-18	1,666	1,670	1,625	1,636	27,100	818
2019-03-15	1,675	1,691	1,658	1,658	10,400	829
2019-03-14	1,661	1,715	1,655	1,680	21,700	840
2019-03-13	1,698	1,704	1,631	1,644	26,300	822
2019-03-12	1,720	1,731	1,691	1,692	35,600	846
2019-03-11	1,761	1,761	1,705	1,716	22,900	858
2019-03-08	1,785	1,800	1,732	1,751	25,100	875.50
2019-03-07	1,791	1,814	1,783	1,798	16,600	899
2019-03-06	1,826	1,827	1,792	1,800	15,600	900
2019-03-05	1,774	1,848	1,772	1,835	24,000	917.50
2019-03-04	1,797	1,797	1,769	1,786	5,500	893
2019-03-01	1,752	1,779	1,752	1,762	6,200	881
2019-02-28	1,759	1,768	1,750	1,762	9,700	881
2019-02-27	1,751	1,790	1,747	1,771	14,800	885.50
2019-02-26	1,741	1,775	1,737	1,745	13,600	872.50
2019-02-25	1,724	1,775	1,724	1,740	13,900	870
2019-02-22	1,725	1,765	1,710	1,719	19,300	859.50
2019-02-21	1,716	1,724	1,700	1,707	11,500	853.50
2019-02-20	1,706	1,722	1,684	1,698	36,000	849
2019-02-19	1,771	1,782	1,678	1,701	74,200	850.50
2019-02-18	1,839	1,841	1,768	1,768	34,100	884
2019-02-15	1,839	1,912	1,826	1,826	49,800	913
2019-02-14	2,052	2,160	2,052	2,159	17,900	1,079.50
2019-02-13	2,072	2,082	2,050	2,052	14,800	1,026
2019-02-12	2,050	2,080	2,050	2,061	11,800	1,030.50
2019-02-08	2,072	2,091	2,041	2,050	15,100	1,025
2019-02-07	2,109	2,127	2,056	2,109	11,800	1,054.50
2019-02-06	2,150	2,150	2,107	2,108	5,700	1,054
2019-02-05	2,067	2,150	2,060	2,148	15,500	1,074
2019-02-04	2,100	2,100	2,050	2,075	13,500	1,037.50
2019-02-01	2,067	2,068	2,041	2,055	14,000	1,027.50
2019-01-31	2,028	2,068	2,020	2,068	8,700	1,034
2019-01-30	2,101	2,101	2,014	2,014	12,800	1,007
2019-01-29	2,062	2,121	2,005	2,102	9,100	1,051
2019-01-28	2,100	2,124	2,060	2,079	8,600	1,039.50
2019-01-25	2,100	2,125	2,065	2,065	10,000	1,032.50
2019-01-24	1,942	2,071	1,931	2,062	10,400	1,031
2019-01-23	1,949	1,985	1,944	1,962	12,800	981
2019-01-22	2,007	2,007	1,926	1,973	14,100	986.50
2019-01-21	1,991	2,047	1,991	2,007	10,200	1,003.50
2019-01-18	1,947	2,000	1,946	1,980	6,500	990
2019-01-17	1,932	1,946	1,911	1,946	7,500	973
2019-01-16	1,957	1,965	1,918	1,927	11,100	963.50
2019-01-15	1,880	1,958	1,870	1,933	12,500	966.50
2019-01-11	1,869	1,911	1,859	1,880	7,500	940
2019-01-10	1,958	1,958	1,865	1,869	12,200	934.50
2019-01-09	2,001	2,001	1,953	1,959	10,400	979.50
2019-01-08	1,998	2,050	1,988	2,001	13,400	1,000.50
2019-01-07	1,926	2,017	1,915	1,998	27,300	999
2019-01-04	1,885	1,893	1,817	1,863	17,700	931.50

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