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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,335 | 1,339 | 1,320 | 1,334 | 9,900 |
| 2016/12/29 | 1,352 | 1,352 | 1,328 | 1,335 | 12,500 |
| 2016/12/28 | 1,333 | 1,354 | 1,328 | 1,352 | 19,900 |
| 2016/12/27 | 1,380 | 1,380 | 1,370 | 1,375 | 21,700 |
| 2016/12/26 | 1,370 | 1,392 | 1,370 | 1,375 | 20,400 |
| 2016/12/22 | 1,381 | 1,381 | 1,358 | 1,368 | 14,900 |
| 2016/12/21 | 1,394 | 1,402 | 1,377 | 1,377 | 20,800 |
| 2016/12/20 | 1,372 | 1,391 | 1,372 | 1,391 | 36,600 |
| 2016/12/19 | 1,367 | 1,378 | 1,367 | 1,370 | 19,400 |
| 2016/12/16 | 1,374 | 1,380 | 1,350 | 1,365 | 13,300 |
| 2016/12/15 | 1,388 | 1,388 | 1,371 | 1,372 | 10,700 |
| 2016/12/14 | 1,378 | 1,386 | 1,371 | 1,371 | 14,200 |
| 2016/12/13 | 1,347 | 1,370 | 1,347 | 1,370 | 13,600 |
| 2016/12/12 | 1,355 | 1,355 | 1,341 | 1,347 | 15,800 |
| 2016/12/09 | 1,336 | 1,347 | 1,336 | 1,338 | 15,700 |
| 2016/12/08 | 1,347 | 1,351 | 1,336 | 1,343 | 20,500 |
| 2016/12/07 | 1,346 | 1,352 | 1,344 | 1,349 | 17,500 |
| 2016/12/06 | 1,345 | 1,383 | 1,337 | 1,345 | 26,100 |
| 2016/12/05 | 1,340 | 1,345 | 1,332 | 1,337 | 35,500 |
| 2016/12/02 | 1,345 | 1,345 | 1,324 | 1,331 | 21,700 |
| 2016/12/01 | 1,338 | 1,340 | 1,314 | 1,322 | 36,700 |
| 2016/11/30 | 1,299 | 1,326 | 1,299 | 1,315 | 24,300 |
| 2016/11/29 | 1,304 | 1,304 | 1,297 | 1,303 | 8,800 |
| 2016/11/28 | 1,299 | 1,306 | 1,290 | 1,299 | 11,400 |
| 2016/11/25 | 1,300 | 1,300 | 1,282 | 1,287 | 14,300 |
| 2016/11/24 | 1,281 | 1,310 | 1,281 | 1,301 | 23,500 |
| 2016/11/22 | 1,271 | 1,271 | 1,256 | 1,266 | 6,300 |
| 2016/11/21 | 1,242 | 1,269 | 1,242 | 1,268 | 12,000 |
| 2016/11/18 | 1,232 | 1,240 | 1,222 | 1,233 | 9,400 |
| 2016/11/17 | 1,201 | 1,231 | 1,201 | 1,219 | 13,500 |
| 2016/11/16 | 1,233 | 1,237 | 1,200 | 1,208 | 23,700 |
| 2016/11/15 | 1,260 | 1,260 | 1,232 | 1,235 | 9,700 |
| 2016/11/14 | 1,229 | 1,263 | 1,229 | 1,253 | 13,100 |
| 2016/11/11 | 1,240 | 1,264 | 1,223 | 1,258 | 6,800 |
| 2016/11/10 | 1,255 | 1,261 | 1,225 | 1,244 | 12,800 |
| 2016/11/09 | 1,252 | 1,255 | 1,180 | 1,201 | 22,000 |
| 2016/11/08 | 1,277 | 1,277 | 1,243 | 1,253 | 12,500 |
| 2016/11/07 | 1,267 | 1,275 | 1,257 | 1,271 | 6,200 |
| 2016/11/04 | 1,306 | 1,306 | 1,239 | 1,260 | 15,100 |
| 2016/11/02 | 1,310 | 1,310 | 1,280 | 1,286 | 15,200 |
| 2016/11/01 | 1,320 | 1,323 | 1,312 | 1,314 | 9,400 |
| 2016/10/31 | 1,317 | 1,323 | 1,315 | 1,319 | 15,800 |
| 2016/10/28 | 1,325 | 1,325 | 1,312 | 1,317 | 11,800 |
| 2016/10/27 | 1,313 | 1,329 | 1,310 | 1,325 | 23,800 |
| 2016/10/26 | 1,318 | 1,318 | 1,305 | 1,317 | 6,400 |
| 2016/10/25 | 1,310 | 1,320 | 1,302 | 1,318 | 18,600 |
| 2016/10/24 | 1,298 | 1,317 | 1,298 | 1,301 | 22,000 |
| 2016/10/21 | 1,310 | 1,313 | 1,295 | 1,300 | 10,600 |
| 2016/10/20 | 1,289 | 1,317 | 1,289 | 1,307 | 21,000 |
| 2016/10/19 | 1,308 | 1,308 | 1,298 | 1,301 | 7,500 |
| 2016/10/18 | 1,287 | 1,309 | 1,285 | 1,308 | 4,300 |
| 2016/10/17 | 1,285 | 1,310 | 1,285 | 1,297 | 4,700 |
| 2016/10/14 | 1,293 | 1,308 | 1,285 | 1,290 | 4,400 |
| 2016/10/13 | 1,272 | 1,305 | 1,265 | 1,293 | 6,300 |
| 2016/10/12 | 1,305 | 1,311 | 1,271 | 1,272 | 11,500 |
| 2016/10/11 | 1,320 | 1,335 | 1,306 | 1,315 | 14,400 |
| 2016/10/07 | 1,310 | 1,326 | 1,304 | 1,312 | 23,600 |
| 2016/10/06 | 1,310 | 1,310 | 1,301 | 1,306 | 10,800 |
| 2016/10/05 | 1,298 | 1,310 | 1,290 | 1,310 | 5,700 |
| 2016/10/04 | 1,287 | 1,301 | 1,287 | 1,293 | 3,500 |
| 2016/10/03 | 1,318 | 1,318 | 1,284 | 1,286 | 5,400 |
| 2016/09/30 | 1,285 | 1,299 | 1,262 | 1,280 | 5,700 |
| 2016/09/29 | 1,291 | 1,311 | 1,288 | 1,288 | 9,200 |
| 2016/09/28 | 1,310 | 1,310 | 1,295 | 1,295 | 7,200 |
| 2016/09/27 | 1,276 | 1,312 | 1,241 | 1,312 | 11,500 |
| 2016/09/26 | 1,320 | 1,348 | 1,281 | 1,283 | 24,300 |
| 2016/09/23 | 1,311 | 1,311 | 1,285 | 1,300 | 16,200 |
| 2016/09/21 | 1,300 | 1,303 | 1,274 | 1,299 | 12,300 |
| 2016/09/20 | 1,254 | 1,311 | 1,254 | 1,292 | 24,500 |
| 2016/09/16 | 1,230 | 1,266 | 1,230 | 1,241 | 16,000 |
| 2016/09/15 | 1,209 | 1,233 | 1,209 | 1,230 | 5,000 |
| 2016/09/14 | 1,212 | 1,230 | 1,212 | 1,219 | 4,700 |
| 2016/09/13 | 1,224 | 1,239 | 1,215 | 1,226 | 3,600 |
| 2016/09/12 | 1,234 | 1,236 | 1,206 | 1,232 | 6,000 |
| 2016/09/09 | 1,252 | 1,252 | 1,185 | 1,239 | 6,800 |
| 2016/09/08 | 1,247 | 1,248 | 1,237 | 1,244 | 3,100 |
| 2016/09/07 | 1,222 | 1,246 | 1,218 | 1,245 | 3,100 |
| 2016/09/06 | 1,240 | 1,247 | 1,201 | 1,247 | 12,100 |
| 2016/09/05 | 1,254 | 1,254 | 1,239 | 1,245 | 10,800 |
| 2016/09/02 | 1,198 | 1,230 | 1,165 | 1,222 | 16,400 |
| 2016/09/01 | 1,150 | 1,187 | 1,150 | 1,187 | 8,000 |
| 2016/08/31 | 1,150 | 1,150 | 1,127 | 1,140 | 4,200 |
| 2016/08/30 | 1,147 | 1,149 | 1,130 | 1,134 | 4,600 |
| 2016/08/29 | 1,140 | 1,147 | 1,132 | 1,138 | 7,700 |
| 2016/08/26 | 1,122 | 1,140 | 1,120 | 1,132 | 7,400 |
| 2016/08/25 | 1,160 | 1,163 | 1,136 | 1,149 | 8,900 |
| 2016/08/24 | 1,150 | 1,168 | 1,144 | 1,149 | 5,300 |
| 2016/08/23 | 1,141 | 1,158 | 1,141 | 1,155 | 5,900 |
| 2016/08/22 | 1,140 | 1,159 | 1,140 | 1,142 | 8,300 |
| 2016/08/19 | 1,144 | 1,146 | 1,133 | 1,140 | 4,300 |
| 2016/08/18 | 1,153 | 1,154 | 1,137 | 1,144 | 7,100 |
| 2016/08/17 | 1,161 | 1,177 | 1,153 | 1,154 | 10,400 |
| 2016/08/16 | 1,176 | 1,193 | 1,167 | 1,167 | 12,700 |
| 2016/08/15 | 1,180 | 1,192 | 1,178 | 1,182 | 10,900 |
| 2016/08/12 | 1,200 | 1,206 | 1,162 | 1,172 | 19,700 |
| 2016/08/10 | 1,190 | 1,210 | 1,180 | 1,191 | 9,200 |
| 2016/08/09 | 1,180 | 1,200 | 1,180 | 1,194 | 11,800 |
| 2016/08/08 | 1,185 | 1,198 | 1,175 | 1,180 | 12,400 |
| 2016/08/05 | 1,190 | 1,202 | 1,181 | 1,189 | 11,600 |
| 2016/08/04 | 1,188 | 1,204 | 1,188 | 1,197 | 9,400 |
| 2016/08/03 | 1,207 | 1,209 | 1,189 | 1,195 | 10,700 |
| 2016/08/02 | 1,238 | 1,240 | 1,211 | 1,229 | 16,900 |
| 2016/08/01 | 1,240 | 1,242 | 1,220 | 1,235 | 8,700 |
| 2016/07/29 | 1,242 | 1,242 | 1,225 | 1,232 | 4,000 |
| 2016/07/28 | 1,242 | 1,255 | 1,223 | 1,254 | 6,900 |
| 2016/07/27 | 1,250 | 1,250 | 1,205 | 1,242 | 6,400 |
| 2016/07/26 | 1,265 | 1,265 | 1,200 | 1,238 | 10,500 |
| 2016/07/25 | 1,269 | 1,280 | 1,260 | 1,265 | 8,800 |
| 2016/07/22 | 1,278 | 1,287 | 1,255 | 1,269 | 12,000 |
| 2016/07/21 | 1,265 | 1,299 | 1,250 | 1,296 | 22,700 |
| 2016/07/20 | 1,256 | 1,265 | 1,253 | 1,263 | 11,200 |
| 2016/07/19 | 1,266 | 1,275 | 1,260 | 1,266 | 8,200 |
| 2016/07/15 | 1,266 | 1,285 | 1,266 | 1,272 | 11,300 |
| 2016/07/14 | 1,288 | 1,288 | 1,254 | 1,273 | 17,100 |
| 2016/07/13 | 1,283 | 1,295 | 1,273 | 1,288 | 10,800 |
| 2016/07/12 | 1,295 | 1,295 | 1,274 | 1,275 | 13,200 |
| 2016/07/11 | 1,243 | 1,266 | 1,234 | 1,253 | 6,500 |
| 2016/07/08 | 1,290 | 1,290 | 1,212 | 1,236 | 18,900 |
| 2016/07/07 | 1,285 | 1,290 | 1,270 | 1,290 | 8,300 |
| 2016/07/06 | 1,305 | 1,305 | 1,287 | 1,296 | 13,100 |
| 2016/07/05 | 1,308 | 1,308 | 1,282 | 1,293 | 8,900 |
| 2016/07/04 | 1,275 | 1,313 | 1,275 | 1,276 | 14,300 |
| 2016/07/01 | 1,313 | 1,313 | 1,265 | 1,305 | 14,100 |
| 2016/06/30 | 1,311 | 1,311 | 1,257 | 1,260 | 13,700 |
| 2016/06/29 | 1,225 | 1,280 | 1,204 | 1,273 | 15,400 |
| 2016/06/28 | 1,131 | 1,200 | 1,127 | 1,182 | 45,000 |
| 2016/06/27 | 1,238 | 1,238 | 1,217 | 1,221 | 16,800 |
| 2016/06/24 | 1,338 | 1,338 | 1,220 | 1,250 | 11,900 |
| 2016/06/23 | 1,324 | 1,333 | 1,310 | 1,324 | 2,800 |
| 2016/06/22 | 1,311 | 1,344 | 1,309 | 1,344 | 5,700 |
| 2016/06/21 | 1,331 | 1,331 | 1,310 | 1,318 | 15,600 |
| 2016/06/20 | 1,345 | 1,375 | 1,341 | 1,353 | 11,400 |
| 2016/06/17 | 1,350 | 1,360 | 1,330 | 1,345 | 6,900 |
| 2016/06/16 | 1,395 | 1,395 | 1,352 | 1,352 | 5,600 |
| 2016/06/15 | 1,406 | 1,434 | 1,400 | 1,401 | 8,400 |
| 2016/06/14 | 1,497 | 1,497 | 1,420 | 1,434 | 10,300 |
| 2016/06/13 | 1,496 | 1,523 | 1,490 | 1,518 | 14,000 |
| 2016/06/10 | 1,550 | 1,550 | 1,485 | 1,485 | 8,800 |
| 2016/06/09 | 1,486 | 1,490 | 1,472 | 1,482 | 2,400 |
| 2016/06/08 | 1,503 | 1,503 | 1,471 | 1,486 | 5,400 |
| 2016/06/07 | 1,525 | 1,525 | 1,508 | 1,511 | 2,100 |
| 2016/06/06 | 1,481 | 1,515 | 1,471 | 1,507 | 5,500 |
| 2016/06/03 | 1,470 | 1,504 | 1,470 | 1,492 | 3,600 |
| 2016/06/02 | 1,456 | 1,495 | 1,426 | 1,490 | 15,700 |
| 2016/06/01 | 1,541 | 1,543 | 1,490 | 1,490 | 7,200 |
| 2016/05/31 | 1,521 | 1,555 | 1,521 | 1,555 | 6,400 |
| 2016/05/30 | 1,547 | 1,550 | 1,520 | 1,540 | 5,900 |
| 2016/05/27 | 1,551 | 1,560 | 1,551 | 1,558 | 5,100 |
| 2016/05/26 | 1,592 | 1,609 | 1,560 | 1,570 | 5,200 |
| 2016/05/25 | 1,617 | 1,617 | 1,590 | 1,594 | 9,300 |
| 2016/05/24 | 1,584 | 1,587 | 1,566 | 1,577 | 4,800 |
| 2016/05/23 | 1,572 | 1,590 | 1,572 | 1,587 | 1,900 |
| 2016/05/20 | 1,602 | 1,602 | 1,578 | 1,594 | 4,800 |
| 2016/05/19 | 1,650 | 1,679 | 1,552 | 1,600 | 38,800 |
| 2016/05/18 | 1,643 | 1,643 | 1,603 | 1,620 | 8,000 |
| 2016/05/17 | 1,612 | 1,612 | 1,550 | 1,603 | 7,400 |
| 2016/05/16 | 1,610 | 1,610 | 1,599 | 1,605 | 5,600 |
| 2016/05/13 | 1,624 | 1,625 | 1,597 | 1,619 | 10,000 |
| 2016/05/12 | 1,560 | 1,635 | 1,547 | 1,620 | 36,300 |
| 2016/05/11 | 1,529 | 1,529 | 1,506 | 1,518 | 2,600 |
| 2016/05/10 | 1,437 | 1,511 | 1,437 | 1,499 | 5,400 |
| 2016/05/09 | 1,479 | 1,521 | 1,450 | 1,463 | 2,600 |
| 2016/05/06 | 1,447 | 1,484 | 1,447 | 1,484 | 3,300 |
| 2016/05/02 | 1,449 | 1,475 | 1,437 | 1,452 | 9,700 |
| 2016/04/28 | 1,540 | 1,557 | 1,481 | 1,497 | 22,500 |
| 2016/04/27 | 1,550 | 1,550 | 1,464 | 1,491 | 22,200 |
| 2016/04/26 | 1,553 | 1,557 | 1,474 | 1,509 | 15,100 |
| 2016/04/25 | 1,550 | 1,557 | 1,502 | 1,531 | 19,600 |
| 2016/04/22 | 1,457 | 1,463 | 1,440 | 1,463 | 9,000 |
| 2016/04/21 | 1,449 | 1,468 | 1,441 | 1,457 | 5,000 |
| 2016/04/20 | 1,459 | 1,459 | 1,433 | 1,442 | 4,500 |
| 2016/04/19 | 1,470 | 1,470 | 1,430 | 1,438 | 7,800 |
| 2016/04/18 | 1,438 | 1,473 | 1,425 | 1,458 | 16,800 |
| 2016/04/15 | 1,425 | 1,432 | 1,420 | 1,431 | 2,900 |
| 2016/04/14 | 1,440 | 1,455 | 1,429 | 1,455 | 2,500 |
| 2016/04/13 | 1,440 | 1,450 | 1,424 | 1,443 | 3,000 |
| 2016/04/12 | 1,412 | 1,440 | 1,412 | 1,425 | 1,200 |
| 2016/04/11 | 1,480 | 1,480 | 1,403 | 1,412 | 6,200 |
| 2016/04/08 | 1,485 | 1,485 | 1,422 | 1,454 | 9,300 |
| 2016/04/07 | 1,490 | 1,490 | 1,435 | 1,479 | 8,000 |
| 2016/04/06 | 1,475 | 1,500 | 1,445 | 1,499 | 9,400 |
| 2016/04/05 | 1,440 | 1,478 | 1,390 | 1,478 | 30,200 |
| 2016/04/04 | 1,472 | 1,474 | 1,429 | 1,448 | 5,300 |
| 2016/04/01 | 1,444 | 1,473 | 1,428 | 1,453 | 19,100 |
| 2016/03/31 | 1,456 | 1,456 | 1,426 | 1,441 | 8,000 |
| 2016/03/30 | 1,435 | 1,477 | 1,425 | 1,452 | 14,100 |
| 2016/03/29 | 1,483 | 1,483 | 1,447 | 1,465 | 9,000 |
| 2016/03/28 | 1,438 | 1,455 | 1,437 | 1,448 | 5,800 |
| 2016/03/25 | 1,404 | 1,430 | 1,392 | 1,430 | 4,200 |
| 2016/03/24 | 1,373 | 1,374 | 1,364 | 1,374 | 8,300 |
| 2016/03/23 | 1,360 | 1,360 | 1,331 | 1,348 | 1,900 |
| 2016/03/22 | 1,370 | 1,377 | 1,333 | 1,363 | 5,000 |
| 2016/03/18 | 1,341 | 1,350 | 1,327 | 1,327 | 5,600 |
| 2016/03/17 | 1,369 | 1,370 | 1,338 | 1,338 | 3,900 |
| 2016/03/16 | 1,369 | 1,369 | 1,344 | 1,346 | 3,300 |
| 2016/03/15 | 1,326 | 1,369 | 1,326 | 1,354 | 3,100 |
| 2016/03/14 | 1,310 | 1,343 | 1,310 | 1,325 | 4,500 |
| 2016/03/11 | 1,277 | 1,316 | 1,273 | 1,307 | 7,100 |
| 2016/03/10 | 1,224 | 1,280 | 1,224 | 1,277 | 5,700 |
| 2016/03/09 | 1,235 | 1,242 | 1,202 | 1,237 | 6,700 |
| 2016/03/08 | 1,241 | 1,259 | 1,229 | 1,254 | 4,100 |
| 2016/03/07 | 1,240 | 1,259 | 1,234 | 1,248 | 7,400 |
| 2016/03/04 | 1,216 | 1,238 | 1,216 | 1,226 | 4,900 |
| 2016/03/03 | 1,235 | 1,235 | 1,209 | 1,215 | 6,500 |
| 2016/03/02 | 1,168 | 1,214 | 1,168 | 1,205 | 5,300 |
| 2016/03/01 | 1,170 | 1,190 | 1,164 | 1,164 | 3,000 |
| 2016/02/29 | 1,225 | 1,236 | 1,174 | 1,179 | 14,300 |
| 2016/02/26 | 1,315 | 1,315 | 1,218 | 1,218 | 5,200 |
| 2016/02/25 | 1,342 | 1,342 | 1,255 | 1,255 | 5,300 |
| 2016/02/24 | 1,260 | 1,260 | 1,239 | 1,252 | 1,700 |
| 2016/02/23 | 1,239 | 1,246 | 1,220 | 1,230 | 5,500 |
| 2016/02/22 | 1,250 | 1,250 | 1,227 | 1,239 | 2,300 |
| 2016/02/19 | 1,220 | 1,270 | 1,220 | 1,224 | 3,400 |
| 2016/02/18 | 1,224 | 1,263 | 1,202 | 1,228 | 7,300 |
| 2016/02/17 | 1,188 | 1,247 | 1,188 | 1,224 | 5,500 |
| 2016/02/16 | 1,250 | 1,263 | 1,212 | 1,212 | 12,400 |
| 2016/02/15 | 1,266 | 1,284 | 1,153 | 1,247 | 22,400 |
| 2016/02/12 | 1,080 | 1,126 | 1,065 | 1,086 | 18,800 |
| 2016/02/10 | 1,261 | 1,317 | 1,182 | 1,183 | 11,700 |
| 2016/02/09 | 1,365 | 1,365 | 1,283 | 1,283 | 7,800 |
| 2016/02/08 | 1,325 | 1,378 | 1,296 | 1,376 | 9,500 |
| 2016/02/05 | 1,419 | 1,419 | 1,331 | 1,355 | 18,100 |
| 2016/02/04 | 1,440 | 1,440 | 1,405 | 1,418 | 4,400 |
| 2016/02/03 | 1,399 | 1,458 | 1,391 | 1,433 | 13,500 |
| 2016/02/02 | 1,453 | 1,480 | 1,420 | 1,426 | 13,200 |
| 2016/02/01 | 1,411 | 1,490 | 1,411 | 1,483 | 32,700 |
| 2016/01/29 | 1,482 | 1,560 | 1,403 | 1,403 | 82,000 |
| 2016/01/28 | 1,497 | 1,564 | 1,462 | 1,509 | 76,800 |
| 2016/01/27 | 1,513 | 1,558 | 1,489 | 1,499 | 22,800 |
| 2016/01/26 | 1,500 | 1,520 | 1,450 | 1,483 | 13,200 |
| 2016/01/25 | 1,514 | 1,574 | 1,472 | 1,560 | 22,800 |
| 2016/01/22 | 1,466 | 1,575 | 1,451 | 1,575 | 23,800 |
| 2016/01/21 | 1,402 | 1,502 | 1,400 | 1,436 | 26,300 |
| 2016/01/20 | 1,427 | 1,448 | 1,391 | 1,402 | 14,600 |
| 2016/01/19 | 1,418 | 1,434 | 1,417 | 1,432 | 8,100 |
| 2016/01/18 | 1,403 | 1,440 | 1,392 | 1,438 | 16,700 |
| 2016/01/15 | 1,550 | 1,560 | 1,437 | 1,493 | 10,800 |
| 2016/01/14 | 1,570 | 1,584 | 1,484 | 1,520 | 16,700 |
| 2016/01/13 | 1,602 | 1,635 | 1,596 | 1,619 | 10,700 |
| 2016/01/12 | 1,603 | 1,649 | 1,580 | 1,596 | 27,700 |
| 2016/01/08 | 1,659 | 1,698 | 1,645 | 1,660 | 18,000 |
| 2016/01/07 | 1,655 | 1,665 | 1,640 | 1,660 | 25,300 |
| 2016/01/06 | 1,674 | 1,684 | 1,633 | 1,655 | 20,200 |
| 2016/01/05 | 1,689 | 1,689 | 1,629 | 1,665 | 24,100 |
| 2016/01/04 | 1,650 | 1,650 | 1,617 | 1,637 | 24,100 |