4979 OATアグリオ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,402	1,402	1,361	1,380	17,400	690
2020-12-29	1,438	1,459	1,384	1,393	50,100	696.50
2020-12-28	1,470	1,476	1,437	1,466	75,000	733
2020-12-25	1,419	1,480	1,405	1,477	53,800	738.50
2020-12-24	1,391	1,427	1,387	1,403	22,400	701.50
2020-12-23	1,365	1,398	1,347	1,384	20,600	692
2020-12-22	1,403	1,411	1,359	1,372	36,300	686
2020-12-21	1,457	1,464	1,411	1,433	41,200	716.50
2020-12-18	1,459	1,474	1,451	1,465	42,600	732.50
2020-12-17	1,498	1,500	1,455	1,457	23,200	728.50
2020-12-16	1,505	1,508	1,488	1,508	12,800	754
2020-12-15	1,470	1,507	1,470	1,505	26,100	752.50
2020-12-14	1,450	1,471	1,450	1,468	15,400	734
2020-12-11	1,467	1,467	1,431	1,435	22,000	717.50
2020-12-10	1,475	1,475	1,449	1,459	12,600	729.50
2020-12-09	1,462	1,471	1,448	1,468	13,500	734
2020-12-08	1,455	1,477	1,435	1,467	13,900	733.50
2020-12-07	1,491	1,491	1,430	1,455	18,000	727.50
2020-12-04	1,481	1,492	1,470	1,479	15,900	739.50
2020-12-03	1,475	1,493	1,465	1,481	10,400	740.50
2020-12-02	1,484	1,484	1,461	1,464	11,800	732
2020-12-01	1,424	1,495	1,423	1,484	26,100	742
2020-11-30	1,440	1,456	1,422	1,422	18,100	711
2020-11-27	1,427	1,445	1,427	1,445	27,800	722.50
2020-11-26	1,393	1,427	1,393	1,418	13,200	709
2020-11-25	1,445	1,449	1,391	1,393	23,200	696.50
2020-11-24	1,410	1,442	1,410	1,436	16,500	718
2020-11-20	1,384	1,413	1,380	1,400	10,900	700
2020-11-19	1,403	1,409	1,380	1,391	14,800	695.50
2020-11-18	1,430	1,430	1,397	1,402	19,000	701
2020-11-17	1,368	1,433	1,345	1,431	34,300	715.50
2020-11-16	1,350	1,375	1,332	1,355	26,100	677.50
2020-11-13	1,331	1,331	1,290	1,310	14,700	655
2020-11-12	1,340	1,340	1,304	1,327	8,900	663.50
2020-11-11	1,339	1,339	1,318	1,326	18,900	663
2020-11-10	1,339	1,339	1,285	1,300	24,900	650
2020-11-09	1,300	1,333	1,293	1,333	21,200	666.50
2020-11-06	1,263	1,297	1,261	1,294	12,800	647
2020-11-05	1,236	1,278	1,236	1,278	13,700	639
2020-11-04	1,253	1,266	1,237	1,240	14,300	620
2020-11-02	1,225	1,251	1,223	1,251	9,200	625.50
2020-10-30	1,234	1,244	1,206	1,223	13,200	611.50
2020-10-29	1,277	1,277	1,233	1,233	20,300	616.50
2020-10-28	1,279	1,285	1,252	1,285	12,400	642.50
2020-10-27	1,248	1,279	1,209	1,279	15,800	639.50
2020-10-26	1,314	1,314	1,262	1,273	14,800	636.50
2020-10-23	1,288	1,288	1,253	1,266	12,300	633
2020-10-22	1,298	1,298	1,278	1,287	17,100	643.50
2020-10-21	1,279	1,308	1,270	1,290	20,000	645
2020-10-20	1,277	1,278	1,238	1,270	11,100	635
2020-10-19	1,225	1,261	1,217	1,260	10,600	630
2020-10-16	1,242	1,255	1,203	1,216	11,100	608
2020-10-15	1,280	1,303	1,230	1,253	17,100	626.50
2020-10-14	1,310	1,310	1,263	1,275	16,800	637.50
2020-10-13	1,328	1,328	1,295	1,302	8,900	651
2020-10-12	1,329	1,333	1,315	1,321	8,100	660.50
2020-10-09	1,318	1,330	1,295	1,329	10,900	664.50
2020-10-08	1,318	1,325	1,303	1,316	16,900	658
2020-10-07	1,313	1,313	1,292	1,309	11,600	654.50
2020-10-06	1,318	1,319	1,290	1,319	12,600	659.50
2020-10-05	1,305	1,333	1,281	1,297	17,200	648.50
2020-10-02	1,341	1,346	1,291	1,305	20,700	652.50
2020-09-30	1,329	1,362	1,312	1,336	21,500	668
2020-09-29	1,335	1,337	1,296	1,302	20,000	651
2020-09-28	1,297	1,332	1,276	1,332	32,200	666
2020-09-25	1,225	1,297	1,223	1,287	40,100	643.50
2020-09-24	1,228	1,230	1,214	1,218	14,600	609
2020-09-23	1,222	1,231	1,196	1,228	34,500	614
2020-09-18	1,204	1,235	1,204	1,227	25,000	613.50
2020-09-17	1,241	1,241	1,182	1,204	32,400	602
2020-09-16	1,245	1,259	1,217	1,256	22,000	628
2020-09-15	1,224	1,244	1,204	1,244	18,000	622
2020-09-14	1,170	1,224	1,170	1,224	34,000	612
2020-09-11	1,178	1,180	1,160	1,160	23,700	580
2020-09-10	1,159	1,171	1,145	1,167	21,600	583.50
2020-09-09	1,158	1,159	1,137	1,155	14,700	577.50
2020-09-08	1,149	1,157	1,133	1,157	14,400	578.50
2020-09-07	1,120	1,158	1,114	1,128	28,100	564
2020-09-04	1,081	1,106	1,073	1,093	14,900	546.50
2020-09-03	1,098	1,102	1,076	1,099	15,700	549.50
2020-09-02	1,124	1,124	1,088	1,090	15,000	545
2020-09-01	1,113	1,113	1,080	1,107	17,500	553.50
2020-08-31	1,110	1,149	1,110	1,113	28,100	556.50
2020-08-28	1,103	1,115	1,081	1,110	54,700	555
2020-08-27	1,074	1,118	1,058	1,118	32,400	559
2020-08-26	1,077	1,077	1,049	1,053	26,400	526.50
2020-08-25	1,075	1,081	1,053	1,058	34,700	529
2020-08-24	1,082	1,082	1,050	1,065	25,900	532.50
2020-08-21	1,052	1,057	1,040	1,052	26,700	526
2020-08-20	1,075	1,076	1,046	1,052	16,000	526
2020-08-19	1,088	1,100	1,064	1,072	21,100	536
2020-08-18	1,090	1,093	1,080	1,090	31,700	545
2020-08-17	1,085	1,101	1,040	1,093	62,000	546.50
2020-08-14	1,125	1,125	1,073	1,099	77,300	549.50
2020-08-13	1,061	1,133	1,050	1,095	52,900	547.50
2020-08-12	1,050	1,065	1,040	1,056	15,100	528
2020-08-11	1,018	1,050	1,018	1,050	11,600	525
2020-08-07	1,005	1,011	997	1,001	7,800	500.50
2020-08-06	1,002	1,011	997	1,005	14,300	502.50
2020-08-05	998	1,014	998	1,002	14,400	501
2020-08-04	1,003	1,007	994	998	19,600	499
2020-08-03	996	1,008	985	1,005	16,600	502.50
2020-07-31	1,012	1,018	979	993	35,800	496.50
2020-07-30	1,058	1,058	1,005	1,016	50,100	508
2020-07-29	1,072	1,075	1,050	1,068	21,900	534
2020-07-28	1,082	1,088	1,073	1,073	18,800	536.50
2020-07-27	1,097	1,097	1,073	1,082	9,600	541
2020-07-22	1,076	1,087	1,075	1,078	7,700	539
2020-07-21	1,103	1,109	1,073	1,076	33,300	538
2020-07-20	1,108	1,108	1,075	1,095	9,000	547.50
2020-07-17	1,145	1,145	1,108	1,108	17,400	554
2020-07-16	1,099	1,147	1,099	1,147	21,500	573.50
2020-07-15	1,095	1,111	1,082	1,099	13,900	549.50
2020-07-14	1,119	1,119	1,080	1,089	6,100	544.50
2020-07-13	1,094	1,103	1,083	1,098	12,200	549
2020-07-10	1,084	1,095	1,065	1,078	20,400	539
2020-07-09	1,133	1,133	1,086	1,090	15,400	545
2020-07-08	1,127	1,144	1,115	1,130	12,300	565
2020-07-07	1,132	1,132	1,090	1,114	9,000	557
2020-07-06	1,129	1,139	1,106	1,117	13,800	558.50
2020-07-03	1,124	1,140	1,095	1,115	15,300	557.50
2020-07-02	1,185	1,189	1,105	1,140	32,600	570
2020-07-01	1,125	1,155	1,102	1,155	42,800	577.50
2020-06-30	1,089	1,102	1,075	1,095	27,700	547.50
2020-06-29	1,055	1,060	1,041	1,051	27,400	525.50
2020-06-26	1,097	1,097	1,056	1,062	25,600	531
2020-06-25	1,070	1,074	1,055	1,069	38,900	534.50
2020-06-24	1,080	1,087	1,068	1,081	37,100	540.50
2020-06-23	1,105	1,120	1,087	1,088	21,200	544
2020-06-22	1,137	1,145	1,104	1,104	24,400	552
2020-06-19	1,102	1,128	1,074	1,128	14,700	564
2020-06-18	1,137	1,137	1,090	1,100	16,100	550
2020-06-17	1,130	1,139	1,118	1,123	9,400	561.50
2020-06-16	1,072	1,126	1,072	1,126	16,000	563
2020-06-15	1,089	1,110	1,058	1,067	19,700	533.50
2020-06-12	1,056	1,100	1,035	1,089	40,400	544.50
2020-06-11	1,186	1,186	1,112	1,116	25,700	558
2020-06-10	1,191	1,192	1,168	1,192	10,400	596
2020-06-09	1,193	1,195	1,167	1,177	13,100	588.50
2020-06-08	1,153	1,192	1,146	1,192	23,300	596
2020-06-05	1,130	1,140	1,123	1,132	10,400	566
2020-06-04	1,138	1,148	1,122	1,134	18,800	567
2020-06-03	1,179	1,190	1,132	1,150	25,200	575
2020-06-02	1,131	1,170	1,131	1,167	20,000	583.50
2020-06-01	1,131	1,140	1,116	1,130	16,200	565
2020-05-29	1,147	1,155	1,130	1,139	18,900	569.50
2020-05-28	1,128	1,149	1,100	1,135	52,400	567.50
2020-05-27	1,144	1,146	1,095	1,099	69,000	549.50
2020-05-26	1,150	1,160	1,119	1,144	23,800	572
2020-05-25	1,100	1,146	1,100	1,140	22,000	570
2020-05-22	1,080	1,085	1,060	1,077	12,500	538.50
2020-05-21	1,080	1,080	1,050	1,051	30,700	525.50
2020-05-20	1,103	1,110	1,089	1,093	9,100	546.50
2020-05-19	1,130	1,132	1,078	1,091	17,200	545.50
2020-05-18	1,061	1,117	1,049	1,099	32,000	549.50
2020-05-15	1,010	1,057	1,004	1,057	13,900	528.50
2020-05-14	1,043	1,060	1,004	1,004	14,700	502
2020-05-13	1,053	1,055	1,032	1,039	22,700	519.50
2020-05-12	1,068	1,079	1,036	1,078	27,000	539
2020-05-11	1,065	1,108	1,065	1,075	38,300	537.50
2020-05-08	986	1,045	978	1,038	33,500	519
2020-05-07	974	986	956	956	17,600	478
2020-05-01	1,004	1,005	969	974	44,500	487
2020-04-30	1,042	1,042	1,007	1,015	36,200	507.50
2020-04-28	1,066	1,066	996	1,019	63,000	509.50
2020-04-27	1,095	1,095	1,047	1,070	34,800	535
2020-04-24	1,129	1,129	1,040	1,053	31,200	526.50
2020-04-23	1,120	1,150	1,095	1,119	44,000	559.50
2020-04-22	1,068	1,130	1,042	1,122	59,500	561
2020-04-21	1,111	1,123	1,047	1,048	44,100	524
2020-04-20	1,076	1,178	1,056	1,140	73,400	570
2020-04-17	1,200	1,206	1,029	1,029	120,900	514.50
2020-04-16	980	1,083	979	1,083	119,800	541.50
2020-04-15	924	948	908	933	23,600	466.50
2020-04-14	899	920	897	909	10,200	454.50
2020-04-13	900	905	887	891	22,500	445.50
2020-04-10	891	907	880	905	35,600	452.50
2020-04-09	886	922	883	898	39,700	449
2020-04-08	895	901	872	892	40,000	446
2020-04-07	905	925	872	898	29,300	449
2020-04-06	877	922	859	900	22,900	450
2020-04-03	886	901	858	882	13,300	441
2020-04-02	900	913	862	871	28,200	435.50
2020-04-01	964	964	901	901	25,800	450.50
2020-03-31	1,021	1,031	951	964	25,900	482
2020-03-30	1,011	1,017	967	1,012	19,400	506
2020-03-27	985	1,025	982	1,021	19,600	510.50
2020-03-26	980	985	921	974	24,400	487
2020-03-25	1,003	1,023	957	995	32,200	497.50
2020-03-24	944	986	929	976	23,900	488
2020-03-23	891	945	872	944	13,100	472
2020-03-19	901	905	852	888	17,700	444
2020-03-18	972	972	899	899	16,400	449.50
2020-03-17	885	932	862	927	25,400	463.50
2020-03-16	890	939	885	885	17,400	442.50
2020-03-13	866	915	852	875	52,600	437.50
2020-03-12	1,022	1,022	967	971	50,700	485.50
2020-03-11	1,055	1,109	1,052	1,052	18,200	526
2020-03-10	990	1,087	987	1,059	35,000	529.50
2020-03-09	1,101	1,111	1,050	1,050	26,800	525
2020-03-06	1,193	1,193	1,124	1,131	32,500	565.50
2020-03-05	1,258	1,258	1,196	1,199	7,800	599.50
2020-03-04	1,150	1,222	1,150	1,198	18,200	599
2020-03-03	1,235	1,271	1,174	1,179	28,700	589.50
2020-03-02	1,177	1,250	1,173	1,218	20,600	609
2020-02-28	1,229	1,250	1,181	1,181	46,300	590.50
2020-02-27	1,333	1,333	1,265	1,278	17,800	639
2020-02-26	1,274	1,333	1,273	1,328	19,900	664
2020-02-25	1,307	1,325	1,295	1,301	30,700	650.50
2020-02-21	1,366	1,384	1,359	1,359	14,900	679.50
2020-02-20	1,332	1,373	1,326	1,363	21,800	681.50
2020-02-19	1,315	1,342	1,314	1,328	16,200	664
2020-02-18	1,367	1,368	1,315	1,317	52,300	658.50
2020-02-17	1,451	1,451	1,335	1,375	71,200	687.50
2020-02-14	1,460	1,480	1,391	1,411	41,700	705.50
2020-02-13	1,496	1,500	1,457	1,457	4,200	728.50
2020-02-12	1,490	1,500	1,465	1,496	18,000	748
2020-02-10	1,453	1,479	1,447	1,457	8,500	728.50
2020-02-07	1,497	1,497	1,452	1,457	14,800	728.50
2020-02-06	1,473	1,516	1,473	1,499	10,900	749.50
2020-02-05	1,442	1,480	1,442	1,473	18,300	736.50
2020-02-04	1,407	1,438	1,407	1,436	5,000	718
2020-02-03	1,384	1,428	1,384	1,409	39,500	704.50
2020-01-31	1,418	1,445	1,413	1,439	10,600	719.50
2020-01-30	1,380	1,411	1,369	1,411	21,800	705.50
2020-01-29	1,401	1,420	1,383	1,401	14,300	700.50
2020-01-28	1,384	1,409	1,366	1,407	37,900	703.50
2020-01-27	1,410	1,413	1,381	1,400	38,500	700
2020-01-24	1,461	1,475	1,432	1,440	14,500	720
2020-01-23	1,515	1,515	1,461	1,461	26,500	730.50
2020-01-22	1,539	1,539	1,513	1,515	17,700	757.50
2020-01-21	1,555	1,569	1,543	1,546	14,700	773
2020-01-20	1,559	1,569	1,556	1,556	9,300	778
2020-01-17	1,592	1,592	1,556	1,568	18,600	784
2020-01-16	1,605	1,618	1,580	1,585	18,100	792.50
2020-01-15	1,591	1,606	1,562	1,606	27,900	803
2020-01-14	1,620	1,620	1,585	1,604	43,300	802
2020-01-10	1,658	1,658	1,592	1,614	21,300	807
2020-01-09	1,684	1,698	1,670	1,681	19,000	840.50
2020-01-08	1,686	1,690	1,616	1,671	31,700	835.50
2020-01-07	1,660	1,683	1,652	1,672	20,900	836
2020-01-06	1,650	1,661	1,639	1,655	13,300	827.50

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