4979 OATアグリオ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,024	2,090	2,024	2,070	25,700	1,035
2021-12-29	1,994	2,064	1,939	2,064	61,000	1,032
2021-12-28	1,929	1,965	1,891	1,919	93,800	959.50
2021-12-27	1,933	1,933	1,910	1,919	55,700	959.50
2021-12-24	1,861	1,938	1,861	1,930	72,600	965
2021-12-23	1,933	1,933	1,870	1,894	27,300	947
2021-12-22	1,908	1,926	1,871	1,910	26,000	955
2021-12-21	1,885	1,924	1,870	1,908	30,200	954
2021-12-20	2,015	2,015	1,845	1,854	78,400	927
2021-12-17	2,083	2,097	2,006	2,026	36,200	1,013
2021-12-16	2,104	2,104	2,064	2,086	17,000	1,043
2021-12-15	2,106	2,132	2,066	2,066	20,200	1,033
2021-12-14	2,110	2,156	2,110	2,120	10,200	1,060
2021-12-13	2,140	2,140	2,061	2,094	23,500	1,047
2021-12-10	2,220	2,220	2,085	2,106	48,900	1,053
2021-12-09	2,094	2,250	2,094	2,226	45,500	1,113
2021-12-08	2,097	2,097	2,055	2,091	10,300	1,045.50
2021-12-07	2,040	2,067	2,020	2,047	17,200	1,023.50
2021-12-06	2,144	2,144	2,004	2,015	27,900	1,007.50
2021-12-03	2,041	2,168	2,041	2,168	28,600	1,084
2021-12-02	2,084	2,115	2,055	2,071	31,400	1,035.50
2021-12-01	2,072	2,118	2,042	2,090	16,600	1,045
2021-11-30	2,140	2,183	2,112	2,118	19,800	1,059
2021-11-29	2,200	2,200	2,096	2,101	29,900	1,050.50
2021-11-26	2,301	2,303	2,200	2,211	17,200	1,105.50
2021-11-25	2,346	2,346	2,300	2,309	7,100	1,154.50
2021-11-24	2,326	2,347	2,314	2,332	15,300	1,166
2021-11-22	2,290	2,343	2,262	2,342	9,300	1,171
2021-11-19	2,242	2,287	2,216	2,279	15,600	1,139.50
2021-11-18	2,238	2,335	2,226	2,287	16,000	1,143.50
2021-11-17	2,390	2,400	2,244	2,271	31,400	1,135.50
2021-11-16	2,425	2,490	2,372	2,388	42,900	1,194
2021-11-15	2,334	2,485	2,324	2,438	44,800	1,219
2021-11-12	2,196	2,345	2,158	2,311	64,600	1,155.50
2021-11-11	2,005	2,197	2,005	2,195	59,900	1,097.50
2021-11-10	1,940	1,963	1,921	1,959	18,200	979.50
2021-11-09	2,031	2,039	1,920	1,970	30,000	985
2021-11-08	2,062	2,064	2,044	2,050	5,100	1,025
2021-11-05	2,110	2,110	2,040	2,062	14,800	1,031
2021-11-04	2,086	2,112	2,084	2,112	11,200	1,056
2021-11-02	2,075	2,110	2,049	2,085	12,400	1,042.50
2021-11-01	2,100	2,100	2,023	2,057	24,900	1,028.50
2021-10-29	2,149	2,159	2,120	2,121	20,200	1,060.50
2021-10-28	2,060	2,147	2,043	2,147	29,500	1,073.50
2021-10-27	2,120	2,120	2,074	2,079	10,800	1,039.50
2021-10-26	2,100	2,120	2,081	2,093	8,800	1,046.50
2021-10-25	2,036	2,108	2,028	2,099	18,100	1,049.50
2021-10-22	2,047	2,050	2,014	2,037	15,000	1,018.50
2021-10-21	2,095	2,095	2,035	2,047	15,800	1,023.50
2021-10-20	2,130	2,130	2,061	2,071	7,900	1,035.50
2021-10-19	2,118	2,118	2,065	2,080	11,700	1,040
2021-10-18	2,149	2,199	2,094	2,102	46,800	1,051
2021-10-15	2,019	2,094	2,005	2,094	17,300	1,047
2021-10-14	2,061	2,061	1,969	2,000	28,200	1,000
2021-10-13	2,111	2,144	2,046	2,098	39,600	1,049
2021-10-12	1,990	2,149	1,980	2,149	64,200	1,074.50
2021-10-11	1,915	1,978	1,909	1,978	20,900	989
2021-10-08	1,865	1,920	1,865	1,893	15,800	946.50
2021-10-07	1,887	1,895	1,850	1,865	9,500	932.50
2021-10-06	1,898	1,935	1,875	1,887	19,800	943.50
2021-10-05	1,916	1,973	1,877	1,898	29,700	949
2021-10-04	1,885	1,920	1,841	1,917	27,000	958.50
2021-10-01	1,941	1,941	1,837	1,845	32,800	922.50
2021-09-30	1,896	1,968	1,896	1,965	26,200	982.50
2021-09-29	1,860	1,896	1,849	1,896	19,100	948
2021-09-28	1,878	1,891	1,823	1,891	14,900	945.50
2021-09-27	1,870	1,925	1,865	1,878	21,300	939
2021-09-24	1,869	1,872	1,837	1,850	12,500	925
2021-09-22	1,881	1,886	1,845	1,859	12,000	929.50
2021-09-21	1,810	1,923	1,804	1,895	32,100	947.50
2021-09-17	1,882	1,954	1,882	1,954	20,500	977
2021-09-16	1,949	1,949	1,873	1,896	23,400	948
2021-09-15	1,997	1,997	1,915	1,949	24,400	974.50
2021-09-14	2,019	2,019	1,956	2,018	22,700	1,009
2021-09-13	1,949	2,020	1,926	2,019	30,700	1,009.50
2021-09-10	1,912	1,976	1,878	1,974	44,200	987
2021-09-09	1,979	1,979	1,902	1,912	26,900	956
2021-09-08	1,899	1,998	1,899	1,979	51,200	989.50
2021-09-07	1,875	1,900	1,844	1,899	31,600	949.50
2021-09-06	1,800	1,889	1,800	1,871	36,200	935.50
2021-09-03	1,840	1,840	1,766	1,785	34,900	892.50
2021-09-02	1,730	1,840	1,710	1,840	44,100	920
2021-09-01	1,768	1,768	1,701	1,725	19,800	862.50
2021-08-31	1,811	1,824	1,769	1,769	16,500	884.50
2021-08-30	1,780	1,820	1,776	1,811	27,300	905.50
2021-08-27	1,758	1,775	1,745	1,768	11,400	884
2021-08-26	1,731	1,776	1,728	1,762	35,300	881
2021-08-25	1,700	1,750	1,694	1,728	28,600	864
2021-08-24	1,628	1,729	1,617	1,720	52,300	860
2021-08-23	1,578	1,616	1,552	1,616	17,500	808
2021-08-20	1,578	1,578	1,550	1,569	14,900	784.50
2021-08-19	1,587	1,587	1,558	1,582	7,200	791
2021-08-18	1,545	1,570	1,520	1,562	18,400	781
2021-08-17	1,583	1,583	1,525	1,537	29,400	768.50
2021-08-16	1,601	1,601	1,566	1,589	25,800	794.50
2021-08-13	1,584	1,606	1,562	1,600	40,100	800
2021-08-12	1,610	1,618	1,544	1,544	59,900	772
2021-08-11	1,520	1,620	1,510	1,602	149,100	801
2021-08-10	1,343	1,343	1,321	1,340	7,300	670
2021-08-06	1,359	1,359	1,342	1,347	4,900	673.50
2021-08-05	1,350	1,369	1,333	1,359	8,200	679.50
2021-08-04	1,350	1,373	1,333	1,358	9,000	679
2021-08-03	1,358	1,377	1,334	1,357	6,300	678.50
2021-08-02	1,326	1,366	1,311	1,366	11,700	683
2021-07-30	1,351	1,351	1,326	1,326	8,700	663
2021-07-29	1,363	1,365	1,341	1,344	21,800	672
2021-07-28	1,375	1,375	1,355	1,355	7,100	677.50
2021-07-27	1,372	1,377	1,363	1,374	7,200	687
2021-07-26	1,405	1,405	1,371	1,371	10,500	685.50
2021-07-21	1,395	1,400	1,386	1,386	6,000	693
2021-07-20	1,410	1,410	1,381	1,397	11,700	698.50
2021-07-19	1,399	1,401	1,381	1,400	9,000	700
2021-07-16	1,390	1,394	1,390	1,394	3,200	697
2021-07-15	1,384	1,392	1,383	1,390	7,000	695
2021-07-14	1,405	1,410	1,386	1,388	3,500	694
2021-07-13	1,401	1,416	1,399	1,413	2,400	706.50
2021-07-12	1,396	1,417	1,396	1,401	4,400	700.50
2021-07-09	1,400	1,407	1,380	1,396	24,900	698
2021-07-08	1,405	1,414	1,401	1,401	7,200	700.50
2021-07-07	1,430	1,430	1,404	1,404	3,500	702
2021-07-06	1,430	1,430	1,404	1,416	6,700	708
2021-07-05	1,433	1,433	1,419	1,428	4,200	714
2021-07-02	1,438	1,440	1,431	1,436	4,700	718
2021-07-01	1,452	1,453	1,440	1,440	3,200	720
2021-06-30	1,437	1,462	1,437	1,456	5,100	728
2021-06-29	1,440	1,441	1,430	1,437	4,800	718.50
2021-06-28	1,446	1,458	1,441	1,458	9,500	729
2021-06-25	1,448	1,450	1,445	1,450	4,300	725
2021-06-24	1,438	1,444	1,437	1,444	2,000	722
2021-06-23	1,432	1,440	1,430	1,436	3,400	718
2021-06-22	1,449	1,449	1,418	1,442	4,600	721
2021-06-21	1,416	1,419	1,405	1,411	7,800	705.50
2021-06-18	1,434	1,460	1,424	1,440	4,800	720
2021-06-17	1,453	1,453	1,440	1,441	4,600	720.50
2021-06-16	1,450	1,455	1,450	1,455	1,900	727.50
2021-06-15	1,420	1,453	1,420	1,453	10,800	726.50
2021-06-14	1,434	1,438	1,420	1,422	4,200	711
2021-06-11	1,432	1,439	1,414	1,434	10,100	717
2021-06-10	1,428	1,433	1,428	1,428	2,400	714
2021-06-09	1,452	1,452	1,435	1,435	5,500	717.50
2021-06-08	1,450	1,467	1,449	1,455	4,800	727.50
2021-06-07	1,460	1,464	1,452	1,459	4,000	729.50
2021-06-04	1,454	1,471	1,451	1,459	2,600	729.50
2021-06-03	1,477	1,480	1,459	1,465	6,700	732.50
2021-06-02	1,445	1,475	1,444	1,475	7,700	737.50
2021-06-01	1,469	1,473	1,426	1,456	13,400	728
2021-05-31	1,476	1,490	1,469	1,469	3,700	734.50
2021-05-28	1,461	1,478	1,451	1,478	6,700	739
2021-05-27	1,499	1,499	1,451	1,451	7,400	725.50
2021-05-26	1,494	1,494	1,479	1,481	7,000	740.50
2021-05-25	1,510	1,510	1,494	1,494	15,500	747
2021-05-24	1,495	1,509	1,484	1,509	5,000	754.50
2021-05-21	1,502	1,506	1,477	1,482	8,100	741
2021-05-20	1,462	1,506	1,462	1,506	10,000	753
2021-05-19	1,487	1,488	1,467	1,467	7,600	733.50
2021-05-18	1,475	1,493	1,465	1,480	12,900	740
2021-05-17	1,469	1,475	1,432	1,469	13,200	734.50
2021-05-14	1,433	1,460	1,425	1,453	7,300	726.50
2021-05-13	1,400	1,459	1,396	1,440	14,600	720
2021-05-12	1,408	1,409	1,380	1,398	15,400	699
2021-05-11	1,425	1,425	1,393	1,394	9,300	697
2021-05-10	1,418	1,425	1,410	1,419	3,900	709.50
2021-05-07	1,410	1,424	1,409	1,418	4,000	709
2021-05-06	1,401	1,419	1,386	1,410	10,900	705
2021-04-30	1,417	1,417	1,371	1,377	14,300	688.50
2021-04-28	1,420	1,424	1,413	1,413	7,400	706.50
2021-04-27	1,419	1,430	1,419	1,423	2,100	711.50
2021-04-26	1,453	1,453	1,420	1,421	11,000	710.50
2021-04-23	1,429	1,447	1,424	1,428	5,300	714
2021-04-22	1,421	1,439	1,415	1,433	8,400	716.50
2021-04-21	1,450	1,450	1,403	1,403	19,300	701.50
2021-04-20	1,464	1,467	1,449	1,460	7,600	730
2021-04-19	1,477	1,478	1,449	1,472	7,600	736
2021-04-16	1,498	1,498	1,463	1,464	7,800	732
2021-04-15	1,454	1,500	1,454	1,500	14,300	750
2021-04-14	1,448	1,450	1,434	1,450	5,800	725
2021-04-13	1,413	1,448	1,413	1,448	8,200	724
2021-04-12	1,431	1,433	1,411	1,416	7,600	708
2021-04-09	1,416	1,422	1,406	1,414	7,200	707
2021-04-08	1,437	1,437	1,415	1,415	11,900	707.50
2021-04-07	1,440	1,446	1,421	1,438	14,500	719
2021-04-06	1,473	1,473	1,443	1,446	9,300	723
2021-04-05	1,480	1,482	1,457	1,473	16,000	736.50
2021-04-02	1,486	1,486	1,438	1,478	22,000	739
2021-04-01	1,505	1,505	1,465	1,465	14,400	732.50
2021-03-31	1,494	1,510	1,480	1,505	10,200	752.50
2021-03-30	1,495	1,510	1,485	1,497	11,700	748.50
2021-03-29	1,530	1,532	1,470	1,498	24,700	749
2021-03-26	1,550	1,567	1,521	1,527	10,100	763.50
2021-03-25	1,534	1,534	1,490	1,524	11,300	762
2021-03-24	1,498	1,498	1,460	1,479	16,800	739.50
2021-03-23	1,579	1,579	1,504	1,504	15,700	752
2021-03-22	1,525	1,570	1,525	1,565	23,800	782.50
2021-03-19	1,523	1,525	1,510	1,525	7,100	762.50
2021-03-18	1,527	1,527	1,500	1,523	14,200	761.50
2021-03-17	1,506	1,541	1,501	1,527	15,300	763.50
2021-03-16	1,497	1,515	1,484	1,508	26,300	754
2021-03-15	1,467	1,495	1,467	1,495	15,200	747.50
2021-03-12	1,473	1,478	1,457	1,466	14,400	733
2021-03-11	1,451	1,470	1,451	1,470	5,000	735
2021-03-10	1,460	1,471	1,444	1,464	13,800	732
2021-03-09	1,442	1,447	1,426	1,445	12,800	722.50
2021-03-08	1,440	1,455	1,430	1,438	14,700	719
2021-03-05	1,432	1,433	1,393	1,433	14,900	716.50
2021-03-04	1,437	1,437	1,400	1,437	13,900	718.50
2021-03-03	1,416	1,438	1,403	1,438	12,900	719
2021-03-02	1,435	1,448	1,400	1,430	24,800	715
2021-03-01	1,382	1,435	1,369	1,435	23,200	717.50
2021-02-26	1,353	1,373	1,345	1,366	21,000	683
2021-02-25	1,373	1,373	1,356	1,359	8,800	679.50
2021-02-24	1,398	1,398	1,350	1,356	11,800	678
2021-02-22	1,401	1,401	1,381	1,384	20,400	692
2021-02-19	1,384	1,384	1,358	1,371	9,400	685.50
2021-02-18	1,384	1,413	1,384	1,394	13,300	697
2021-02-17	1,381	1,403	1,381	1,388	8,300	694
2021-02-16	1,418	1,432	1,381	1,395	19,900	697.50
2021-02-15	1,400	1,420	1,391	1,416	26,600	708
2021-02-12	1,377	1,377	1,350	1,361	7,300	680.50
2021-02-10	1,328	1,380	1,322	1,375	14,200	687.50
2021-02-09	1,324	1,340	1,320	1,334	14,900	667
2021-02-08	1,318	1,334	1,318	1,331	17,700	665.50
2021-02-05	1,305	1,314	1,297	1,313	16,000	656.50
2021-02-04	1,307	1,309	1,295	1,304	6,000	652
2021-02-03	1,321	1,321	1,291	1,299	8,600	649.50
2021-02-02	1,322	1,322	1,306	1,306	5,600	653
2021-02-01	1,335	1,335	1,295	1,324	14,700	662
2021-01-29	1,337	1,338	1,283	1,283	17,200	641.50
2021-01-28	1,288	1,337	1,271	1,337	34,300	668.50
2021-01-27	1,295	1,298	1,288	1,291	6,900	645.50
2021-01-26	1,300	1,300	1,288	1,295	5,200	647.50
2021-01-25	1,300	1,305	1,283	1,305	6,000	652.50
2021-01-22	1,300	1,306	1,293	1,306	8,100	653
2021-01-21	1,293	1,308	1,292	1,300	7,200	650
2021-01-20	1,298	1,298	1,266	1,286	7,700	643
2021-01-19	1,280	1,284	1,269	1,276	9,200	638
2021-01-18	1,299	1,299	1,275	1,280	12,600	640
2021-01-15	1,297	1,305	1,279	1,302	14,100	651
2021-01-14	1,317	1,321	1,283	1,290	30,000	645
2021-01-13	1,315	1,319	1,303	1,309	6,900	654.50
2021-01-12	1,313	1,323	1,307	1,307	7,300	653.50
2021-01-08	1,318	1,338	1,300	1,311	23,200	655.50
2021-01-07	1,338	1,348	1,332	1,334	10,000	667
2021-01-06	1,311	1,338	1,311	1,325	8,200	662.50
2021-01-05	1,354	1,355	1,307	1,320	11,500	660
2021-01-04	1,379	1,379	1,318	1,330	22,000	665

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