ＯＡＴアグリオ(4979)の株価時系列情報
ＯＡＴアグリオ(4979)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,650 | 1,650 | 1,596 | 1,610 | 19,800 |
| 2015/12/29 | 1,658 | 1,665 | 1,625 | 1,642 | 21,100 |
| 2015/12/28 | 1,609 | 1,625 | 1,578 | 1,625 | 10,500 |
| 2015/12/25 | 1,590 | 1,629 | 1,576 | 1,609 | 20,200 |
| 2015/12/24 | 1,585 | 1,595 | 1,561 | 1,573 | 20,600 |
| 2015/12/22 | 1,660 | 1,672 | 1,584 | 1,595 | 25,200 |
| 2015/12/21 | 1,734 | 1,740 | 1,578 | 1,653 | 96,900 |
| 2015/12/18 | 1,748 | 1,776 | 1,735 | 1,758 | 76,300 |
| 2015/12/17 | 1,735 | 1,755 | 1,729 | 1,730 | 16,900 |
| 2015/12/16 | 1,732 | 1,739 | 1,720 | 1,730 | 9,100 |
| 2015/12/15 | 1,730 | 1,770 | 1,698 | 1,702 | 22,900 |
| 2015/12/14 | 1,700 | 1,731 | 1,700 | 1,730 | 24,100 |
| 2015/12/11 | 1,738 | 1,739 | 1,701 | 1,711 | 10,700 |
| 2015/12/10 | 1,700 | 1,728 | 1,685 | 1,727 | 9,000 |
| 2015/12/09 | 1,728 | 1,739 | 1,662 | 1,720 | 17,900 |
| 2015/12/08 | 1,752 | 1,770 | 1,731 | 1,735 | 11,200 |
| 2015/12/07 | 1,770 | 1,800 | 1,750 | 1,768 | 34,200 |
| 2015/12/04 | 1,752 | 1,780 | 1,752 | 1,763 | 20,500 |
| 2015/12/03 | 1,759 | 1,779 | 1,750 | 1,770 | 13,500 |
| 2015/12/02 | 1,726 | 1,759 | 1,700 | 1,759 | 23,900 |
| 2015/12/01 | 1,740 | 1,740 | 1,710 | 1,730 | 6,800 |
| 2015/11/30 | 1,732 | 1,740 | 1,723 | 1,723 | 21,700 |
| 2015/11/27 | 1,750 | 1,750 | 1,711 | 1,730 | 25,500 |
| 2015/11/26 | 1,680 | 1,780 | 1,677 | 1,736 | 59,300 |
| 2015/11/25 | 1,660 | 1,660 | 1,631 | 1,633 | 11,700 |
| 2015/11/24 | 1,641 | 1,660 | 1,641 | 1,657 | 9,000 |
| 2015/11/20 | 1,660 | 1,660 | 1,636 | 1,637 | 7,500 |
| 2015/11/19 | 1,642 | 1,669 | 1,640 | 1,647 | 15,200 |
| 2015/11/18 | 1,637 | 1,670 | 1,637 | 1,644 | 24,400 |
| 2015/11/17 | 1,620 | 1,644 | 1,619 | 1,636 | 20,900 |
| 2015/11/16 | 1,581 | 1,630 | 1,572 | 1,613 | 28,400 |
| 2015/11/13 | 1,575 | 1,588 | 1,564 | 1,581 | 14,300 |
| 2015/11/12 | 1,540 | 1,581 | 1,513 | 1,580 | 35,400 |
| 2015/11/11 | 1,551 | 1,555 | 1,516 | 1,532 | 60,300 |
| 2015/11/10 | 1,424 | 1,441 | 1,380 | 1,382 | 5,900 |
| 2015/11/09 | 1,415 | 1,424 | 1,415 | 1,424 | 3,400 |
| 2015/11/06 | 1,410 | 1,412 | 1,407 | 1,410 | 3,100 |
| 2015/11/05 | 1,411 | 1,412 | 1,407 | 1,410 | 4,200 |
| 2015/11/04 | 1,433 | 1,433 | 1,411 | 1,411 | 3,600 |
| 2015/11/02 | 1,415 | 1,416 | 1,406 | 1,410 | 2,000 |
| 2015/10/30 | 1,406 | 1,407 | 1,400 | 1,406 | 3,300 |
| 2015/10/29 | 1,433 | 1,433 | 1,403 | 1,405 | 3,500 |
| 2015/10/28 | 1,408 | 1,430 | 1,404 | 1,404 | 2,900 |
| 2015/10/27 | 1,426 | 1,426 | 1,420 | 1,420 | 500 |
| 2015/10/26 | 1,450 | 1,450 | 1,426 | 1,426 | 3,100 |
| 2015/10/23 | 1,424 | 1,425 | 1,400 | 1,400 | 4,300 |
| 2015/10/22 | 1,458 | 1,458 | 1,421 | 1,423 | 1,500 |
| 2015/10/21 | 1,432 | 1,447 | 1,414 | 1,444 | 3,600 |
| 2015/10/20 | 1,490 | 1,490 | 1,420 | 1,441 | 4,300 |
| 2015/10/19 | 1,460 | 1,498 | 1,443 | 1,479 | 15,300 |
| 2015/10/16 | 1,402 | 1,474 | 1,402 | 1,462 | 17,000 |
| 2015/10/15 | 1,388 | 1,400 | 1,366 | 1,400 | 9,200 |
| 2015/10/14 | 1,387 | 1,387 | 1,329 | 1,352 | 5,000 |
| 2015/10/13 | 1,351 | 1,387 | 1,351 | 1,376 | 4,100 |
| 2015/10/09 | 1,340 | 1,348 | 1,329 | 1,345 | 4,700 |
| 2015/10/08 | 1,329 | 1,346 | 1,329 | 1,339 | 3,200 |
| 2015/10/07 | 1,340 | 1,340 | 1,302 | 1,329 | 5,600 |
| 2015/10/06 | 1,325 | 1,345 | 1,317 | 1,340 | 5,200 |
| 2015/10/05 | 1,319 | 1,323 | 1,303 | 1,317 | 1,800 |
| 2015/10/02 | 1,291 | 1,310 | 1,280 | 1,300 | 5,300 |
| 2015/10/01 | 1,290 | 1,308 | 1,290 | 1,291 | 600 |
| 2015/09/30 | 1,275 | 1,299 | 1,275 | 1,280 | 7,900 |
| 2015/09/29 | 1,293 | 1,300 | 1,273 | 1,275 | 5,200 |
| 2015/09/28 | 1,330 | 1,330 | 1,290 | 1,307 | 2,100 |
| 2015/09/25 | 1,322 | 1,330 | 1,300 | 1,330 | 5,700 |
| 2015/09/24 | 1,317 | 1,339 | 1,310 | 1,324 | 6,100 |
| 2015/09/18 | 1,274 | 1,320 | 1,274 | 1,318 | 2,000 |
| 2015/09/17 | 1,306 | 1,306 | 1,265 | 1,274 | 11,200 |
| 2015/09/16 | 1,311 | 1,312 | 1,309 | 1,312 | 2,500 |
| 2015/09/15 | 1,339 | 1,345 | 1,320 | 1,340 | 2,000 |
| 2015/09/14 | 1,371 | 1,385 | 1,339 | 1,339 | 12,500 |
| 2015/09/11 | 1,302 | 1,335 | 1,291 | 1,335 | 3,900 |
| 2015/09/10 | 1,279 | 1,281 | 1,235 | 1,272 | 8,300 |
| 2015/09/09 | 1,250 | 1,280 | 1,237 | 1,276 | 9,000 |
| 2015/09/08 | 1,273 | 1,278 | 1,196 | 1,220 | 10,500 |
| 2015/09/07 | 1,280 | 1,350 | 1,263 | 1,273 | 6,500 |
| 2015/09/04 | 1,439 | 1,439 | 1,300 | 1,340 | 11,200 |
| 2015/09/03 | 1,390 | 1,420 | 1,380 | 1,408 | 11,300 |
| 2015/09/02 | 1,330 | 1,360 | 1,300 | 1,312 | 2,500 |
| 2015/09/01 | 1,373 | 1,422 | 1,359 | 1,360 | 5,700 |
| 2015/08/31 | 1,359 | 1,404 | 1,336 | 1,400 | 6,300 |
| 2015/08/28 | 1,395 | 1,396 | 1,370 | 1,374 | 6,800 |
| 2015/08/27 | 1,436 | 1,436 | 1,380 | 1,395 | 11,400 |
| 2015/08/26 | 1,275 | 1,395 | 1,275 | 1,365 | 5,900 |
| 2015/08/25 | 1,200 | 1,400 | 1,195 | 1,300 | 35,200 |
| 2015/08/24 | 1,400 | 1,415 | 1,250 | 1,265 | 84,600 |
| 2015/08/21 | 1,470 | 1,504 | 1,419 | 1,482 | 25,100 |
| 2015/08/20 | 1,480 | 1,523 | 1,462 | 1,519 | 26,200 |
| 2015/08/19 | 1,475 | 1,485 | 1,463 | 1,472 | 37,800 |
| 2015/08/18 | 1,490 | 1,491 | 1,450 | 1,475 | 13,900 |
| 2015/08/17 | 1,473 | 1,508 | 1,471 | 1,499 | 39,400 |
| 2015/08/14 | 1,428 | 1,449 | 1,421 | 1,443 | 39,800 |
| 2015/08/13 | 1,428 | 1,428 | 1,406 | 1,426 | 7,900 |
| 2015/08/12 | 1,395 | 1,428 | 1,390 | 1,403 | 31,200 |
| 2015/08/11 | 1,383 | 1,397 | 1,383 | 1,386 | 3,900 |
| 2015/08/10 | 1,407 | 1,407 | 1,361 | 1,386 | 21,400 |
| 2015/08/07 | 1,400 | 1,405 | 1,380 | 1,400 | 22,100 |
| 2015/08/06 | 1,384 | 1,406 | 1,381 | 1,385 | 21,500 |
| 2015/08/05 | 1,370 | 1,376 | 1,360 | 1,375 | 9,200 |
| 2015/08/04 | 1,346 | 1,369 | 1,321 | 1,363 | 12,100 |
| 2015/08/03 | 1,340 | 1,346 | 1,330 | 1,345 | 7,600 |
| 2015/07/31 | 1,344 | 1,345 | 1,340 | 1,340 | 2,000 |
| 2015/07/30 | 1,340 | 1,343 | 1,330 | 1,330 | 7,500 |
| 2015/07/29 | 1,340 | 1,340 | 1,331 | 1,335 | 4,800 |
| 2015/07/28 | 1,305 | 1,338 | 1,305 | 1,338 | 8,300 |
| 2015/07/27 | 1,341 | 1,341 | 1,320 | 1,332 | 4,900 |
| 2015/07/24 | 1,329 | 1,340 | 1,320 | 1,320 | 3,400 |
| 2015/07/23 | 1,340 | 1,342 | 1,330 | 1,338 | 3,300 |
| 2015/07/22 | 1,319 | 1,335 | 1,300 | 1,335 | 8,200 |
| 2015/07/21 | 1,326 | 1,345 | 1,322 | 1,340 | 8,800 |
| 2015/07/17 | 1,319 | 1,319 | 1,300 | 1,318 | 4,000 |
| 2015/07/16 | 1,320 | 1,323 | 1,300 | 1,300 | 7,600 |
| 2015/07/15 | 1,321 | 1,321 | 1,300 | 1,318 | 2,100 |
| 2015/07/14 | 1,300 | 1,318 | 1,270 | 1,270 | 8,000 |
| 2015/07/13 | 1,302 | 1,303 | 1,290 | 1,300 | 2,100 |
| 2015/07/10 | 1,286 | 1,305 | 1,284 | 1,300 | 1,800 |
| 2015/07/09 | 1,242 | 1,295 | 1,170 | 1,295 | 15,100 |
| 2015/07/08 | 1,310 | 1,312 | 1,252 | 1,272 | 15,600 |
| 2015/07/07 | 1,304 | 1,310 | 1,303 | 1,305 | 1,400 |
| 2015/07/06 | 1,301 | 1,320 | 1,301 | 1,301 | 6,200 |
| 2015/07/03 | 1,356 | 1,356 | 1,335 | 1,335 | 2,200 |
| 2015/07/02 | 1,379 | 1,386 | 1,355 | 1,356 | 13,100 |
| 2015/07/01 | 1,360 | 1,360 | 1,320 | 1,348 | 7,000 |
| 2015/06/30 | 1,273 | 1,300 | 1,263 | 1,300 | 5,800 |
| 2015/06/29 | 1,300 | 1,300 | 1,240 | 1,275 | 7,100 |
| 2015/06/26 | 1,304 | 1,328 | 1,301 | 1,325 | 7,400 |
| 2015/06/26 | 1 -> 2.00 分割 | ||||
| 2015/06/25 | 2,600 | 2,610 | 2,593 | 2,610 | 4,100 |
| 2015/06/24 | 2,588 | 2,604 | 2,588 | 2,591 | 4,600 |
| 2015/06/23 | 2,600 | 2,613 | 2,572 | 2,588 | 6,000 |
| 2015/06/22 | 2,615 | 2,629 | 2,612 | 2,612 | 3,900 |
| 2015/06/19 | 2,627 | 2,640 | 2,619 | 2,630 | 11,400 |
| 2015/06/18 | 2,700 | 2,735 | 2,692 | 2,700 | 8,000 |
| 2015/06/17 | 2,733 | 2,733 | 2,681 | 2,685 | 3,400 |
| 2015/06/16 | 2,731 | 2,731 | 2,695 | 2,717 | 4,000 |
| 2015/06/15 | 2,673 | 2,749 | 2,672 | 2,749 | 4,600 |
| 2015/06/12 | 2,699 | 2,699 | 2,673 | 2,673 | 2,200 |
| 2015/06/11 | 2,723 | 2,723 | 2,690 | 2,694 | 5,200 |
| 2015/06/10 | 2,720 | 2,730 | 2,720 | 2,730 | 3,400 |
| 2015/06/09 | 2,764 | 2,764 | 2,721 | 2,721 | 2,700 |
| 2015/06/08 | 2,803 | 2,803 | 2,718 | 2,746 | 6,900 |
| 2015/06/05 | 2,720 | 2,773 | 2,719 | 2,773 | 7,900 |
| 2015/06/04 | 2,692 | 2,700 | 2,689 | 2,700 | 1,800 |
| 2015/06/03 | 2,660 | 2,686 | 2,660 | 2,660 | 5,800 |
| 2015/06/02 | 2,670 | 2,690 | 2,660 | 2,660 | 6,200 |
| 2015/06/01 | 2,684 | 2,709 | 2,684 | 2,689 | 1,200 |
| 2015/05/29 | 2,690 | 2,714 | 2,690 | 2,714 | 1,500 |
| 2015/05/28 | 2,715 | 2,720 | 2,690 | 2,715 | 7,400 |
| 2015/05/27 | 2,710 | 2,754 | 2,710 | 2,731 | 5,500 |
| 2015/05/26 | 2,740 | 2,740 | 2,701 | 2,738 | 6,600 |
| 2015/05/25 | 2,680 | 2,705 | 2,670 | 2,695 | 5,600 |
| 2015/05/22 | 2,680 | 2,680 | 2,613 | 2,631 | 2,800 |
| 2015/05/21 | 2,639 | 2,652 | 2,610 | 2,650 | 6,900 |
| 2015/05/20 | 2,630 | 2,680 | 2,625 | 2,660 | 2,800 |
| 2015/05/19 | 2,650 | 2,680 | 2,602 | 2,650 | 9,800 |
| 2015/05/18 | 2,732 | 2,751 | 2,620 | 2,680 | 11,900 |
| 2015/05/15 | 2,790 | 2,790 | 2,730 | 2,755 | 8,200 |
| 2015/05/14 | 2,755 | 2,798 | 2,700 | 2,790 | 11,600 |
| 2015/05/13 | 2,679 | 2,755 | 2,660 | 2,725 | 15,000 |
| 2015/05/12 | 2,619 | 2,659 | 2,570 | 2,645 | 22,800 |
| 2015/05/11 | 2,566 | 2,566 | 2,519 | 2,519 | 5,000 |
| 2015/05/08 | 2,485 | 2,580 | 2,475 | 2,566 | 11,600 |
| 2015/05/07 | 2,510 | 2,510 | 2,478 | 2,489 | 2,300 |
| 2015/05/01 | 2,532 | 2,535 | 2,440 | 2,515 | 10,900 |
| 2015/04/30 | 2,431 | 2,570 | 2,425 | 2,486 | 13,200 |
| 2015/04/28 | 2,469 | 2,480 | 2,417 | 2,431 | 4,800 |
| 2015/04/27 | 2,599 | 2,599 | 2,417 | 2,469 | 10,000 |
| 2015/04/24 | 2,431 | 2,451 | 2,402 | 2,403 | 4,400 |
| 2015/04/23 | 2,479 | 2,548 | 2,421 | 2,435 | 16,700 |
| 2015/04/22 | 2,265 | 2,449 | 2,263 | 2,419 | 17,500 |
| 2015/04/21 | 2,265 | 2,265 | 2,244 | 2,255 | 3,900 |
| 2015/04/20 | 2,266 | 2,270 | 2,262 | 2,265 | 1,100 |
| 2015/04/17 | 2,251 | 2,251 | 2,251 | 2,251 | 1,500 |
| 2015/04/16 | 2,268 | 2,300 | 2,261 | 2,261 | 3,500 |
| 2015/04/15 | 2,270 | 2,270 | 2,266 | 2,268 | 1,100 |
| 2015/04/14 | 2,266 | 2,275 | 2,260 | 2,275 | 3,000 |
| 2015/04/13 | 2,226 | 2,233 | 2,225 | 2,233 | 1,500 |
| 2015/04/10 | 2,230 | 2,230 | 2,226 | 2,226 | 1,400 |
| 2015/04/09 | 2,250 | 2,259 | 2,225 | 2,250 | 4,000 |
| 2015/04/08 | 2,246 | 2,246 | 2,225 | 2,244 | 2,200 |
| 2015/04/07 | 2,206 | 2,220 | 2,206 | 2,215 | 1,200 |
| 2015/04/06 | 2,188 | 2,206 | 2,188 | 2,206 | 5,200 |
| 2015/04/03 | 2,210 | 2,210 | 2,185 | 2,190 | 6,600 |
| 2015/04/02 | 2,220 | 2,220 | 2,209 | 2,210 | 1,200 |
| 2015/04/01 | 2,210 | 2,225 | 2,210 | 2,225 | 1,500 |
| 2015/03/31 | 2,208 | 2,210 | 2,205 | 2,210 | 1,000 |
| 2015/03/30 | 2,230 | 2,230 | 2,208 | 2,208 | 4,700 |
| 2015/03/27 | 2,220 | 2,225 | 2,201 | 2,225 | 2,100 |
| 2015/03/26 | 2,210 | 2,225 | 2,193 | 2,225 | 2,500 |
| 2015/03/25 | 2,226 | 2,226 | 2,210 | 2,210 | 2,100 |
| 2015/03/24 | 2,202 | 2,214 | 2,202 | 2,214 | 600 |
| 2015/03/23 | 2,210 | 2,210 | 2,208 | 2,210 | 2,100 |
| 2015/03/20 | 2,228 | 2,228 | 2,206 | 2,207 | 2,100 |
| 2015/03/19 | 2,219 | 2,219 | 2,210 | 2,210 | 1,400 |
| 2015/03/18 | 2,200 | 2,216 | 2,200 | 2,216 | 1,700 |
| 2015/03/17 | 2,220 | 2,220 | 2,204 | 2,204 | 1,300 |
| 2015/03/16 | 2,202 | 2,220 | 2,197 | 2,220 | 1,900 |
| 2015/03/13 | 2,197 | 2,205 | 2,197 | 2,199 | 1,000 |
| 2015/03/12 | 2,185 | 2,203 | 2,185 | 2,200 | 1,200 |
| 2015/03/11 | 2,190 | 2,200 | 2,190 | 2,190 | 1,900 |
| 2015/03/10 | 2,191 | 2,191 | 2,185 | 2,190 | 900 |
| 2015/03/09 | 2,185 | 2,219 | 2,185 | 2,195 | 1,300 |
| 2015/03/06 | 2,177 | 2,212 | 2,173 | 2,212 | 5,200 |
| 2015/03/05 | 2,176 | 2,190 | 2,176 | 2,178 | 600 |
| 2015/03/04 | 2,181 | 2,198 | 2,164 | 2,176 | 2,000 |
| 2015/03/03 | 2,210 | 2,210 | 2,181 | 2,182 | 6,000 |
| 2015/03/02 | 2,210 | 2,218 | 2,203 | 2,210 | 3,000 |
| 2015/02/27 | 2,207 | 2,214 | 2,207 | 2,210 | 2,600 |
| 2015/02/26 | 2,212 | 2,212 | 2,201 | 2,211 | 2,800 |
| 2015/02/25 | 2,248 | 2,248 | 2,210 | 2,212 | 1,300 |
| 2015/02/24 | 2,211 | 2,211 | 2,201 | 2,210 | 15,800 |
| 2015/02/23 | 2,205 | 2,211 | 2,202 | 2,205 | 3,000 |
| 2015/02/20 | 2,201 | 2,210 | 2,200 | 2,200 | 3,400 |
| 2015/02/19 | 2,205 | 2,218 | 2,200 | 2,202 | 1,200 |
| 2015/02/18 | 2,202 | 2,210 | 2,202 | 2,209 | 3,800 |
| 2015/02/17 | 2,200 | 2,228 | 2,200 | 2,200 | 1,500 |
| 2015/02/16 | 2,201 | 2,209 | 2,180 | 2,180 | 3,500 |
| 2015/02/13 | 2,192 | 2,212 | 2,191 | 2,200 | 1,900 |
| 2015/02/12 | 2,291 | 2,295 | 2,201 | 2,242 | 11,500 |
| 2015/02/10 | 2,251 | 2,329 | 2,250 | 2,291 | 4,400 |
| 2015/02/09 | 2,260 | 2,300 | 2,250 | 2,279 | 3,300 |
| 2015/02/06 | 2,260 | 2,261 | 2,257 | 2,260 | 1,400 |
| 2015/02/05 | 2,256 | 2,260 | 2,256 | 2,260 | 1,400 |
| 2015/02/04 | 2,255 | 2,265 | 2,255 | 2,258 | 1,700 |
| 2015/02/03 | 2,250 | 2,274 | 2,250 | 2,252 | 2,200 |
| 2015/02/02 | 2,203 | 2,224 | 2,203 | 2,224 | 1,300 |
| 2015/01/30 | 2,230 | 2,230 | 2,203 | 2,203 | 1,000 |
| 2015/01/29 | 2,200 | 2,241 | 2,200 | 2,215 | 2,300 |
| 2015/01/28 | 2,256 | 2,260 | 2,245 | 2,250 | 11,400 |
| 2015/01/27 | 2,250 | 2,255 | 2,250 | 2,250 | 1,800 |
| 2015/01/26 | 2,277 | 2,277 | 2,231 | 2,250 | 2,000 |
| 2015/01/23 | 2,210 | 2,220 | 2,210 | 2,213 | 800 |
| 2015/01/22 | 2,207 | 2,211 | 2,206 | 2,207 | 3,100 |
| 2015/01/21 | 2,200 | 2,200 | 2,178 | 2,200 | 3,100 |
| 2015/01/20 | 2,170 | 2,170 | 2,166 | 2,167 | 1,700 |
| 2015/01/19 | 2,191 | 2,191 | 2,166 | 2,166 | 2,400 |
| 2015/01/16 | 2,200 | 2,200 | 2,150 | 2,191 | 4,600 |
| 2015/01/15 | 2,194 | 2,200 | 2,194 | 2,200 | 3,200 |
| 2015/01/14 | 2,194 | 2,194 | 2,194 | 2,194 | 2,200 |
| 2015/01/13 | 2,150 | 2,200 | 2,150 | 2,194 | 4,500 |
| 2015/01/09 | 2,200 | 2,220 | 2,200 | 2,200 | 5,600 |
| 2015/01/08 | 2,180 | 2,215 | 2,180 | 2,200 | 3,500 |
| 2015/01/07 | 2,180 | 2,183 | 2,175 | 2,180 | 4,900 |
| 2015/01/06 | 2,175 | 2,185 | 2,170 | 2,180 | 4,300 |
| 2015/01/05 | 2,158 | 2,206 | 2,158 | 2,175 | 2,800 |