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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,518 | 1,524 | 1,477 | 1,489 | 87,800 |
| 2022/12/29 | 1,491 | 1,521 | 1,452 | 1,520 | 148,000 |
| 2022/12/28 | 1,547 | 1,558 | 1,536 | 1,551 | 125,700 |
| 2022/12/27 | 1,525 | 1,554 | 1,525 | 1,547 | 120,600 |
| 2022/12/26 | 1,500 | 1,516 | 1,484 | 1,506 | 180,000 |
| 2022/12/23 | 1,497 | 1,500 | 1,480 | 1,498 | 140,900 |
| 2022/12/22 | 1,530 | 1,547 | 1,508 | 1,513 | 143,600 |
| 2022/12/21 | 1,573 | 1,575 | 1,515 | 1,518 | 215,600 |
| 2022/12/20 | 1,613 | 1,626 | 1,541 | 1,570 | 191,100 |
| 2022/12/19 | 1,623 | 1,638 | 1,613 | 1,617 | 101,900 |
| 2022/12/16 | 1,666 | 1,666 | 1,633 | 1,642 | 98,900 |
| 2022/12/15 | 1,642 | 1,714 | 1,641 | 1,681 | 149,600 |
| 2022/12/14 | 1,608 | 1,652 | 1,604 | 1,652 | 129,200 |
| 2022/12/13 | 1,630 | 1,635 | 1,589 | 1,599 | 145,400 |
| 2022/12/12 | 1,604 | 1,631 | 1,596 | 1,626 | 87,300 |
| 2022/12/09 | 1,630 | 1,636 | 1,605 | 1,614 | 148,100 |
| 2022/12/08 | 1,636 | 1,645 | 1,612 | 1,638 | 77,900 |
| 2022/12/07 | 1,603 | 1,655 | 1,598 | 1,647 | 109,100 |
| 2022/12/06 | 1,643 | 1,661 | 1,619 | 1,627 | 106,000 |
| 2022/12/05 | 1,700 | 1,700 | 1,649 | 1,657 | 120,600 |
| 2022/12/02 | 1,750 | 1,750 | 1,692 | 1,698 | 117,200 |
| 2022/12/01 | 1,760 | 1,782 | 1,734 | 1,759 | 123,800 |
| 2022/11/30 | 1,719 | 1,794 | 1,719 | 1,776 | 216,500 |
| 2022/11/29 | 1,698 | 1,718 | 1,678 | 1,706 | 76,500 |
| 2022/11/28 | 1,711 | 1,724 | 1,676 | 1,710 | 123,300 |
| 2022/11/25 | 1,678 | 1,711 | 1,669 | 1,702 | 100,000 |
| 2022/11/24 | 1,650 | 1,692 | 1,640 | 1,672 | 182,700 |
| 2022/11/22 | 1,675 | 1,677 | 1,634 | 1,640 | 128,800 |
| 2022/11/21 | 1,645 | 1,675 | 1,637 | 1,675 | 109,500 |
| 2022/11/18 | 1,660 | 1,665 | 1,623 | 1,628 | 117,900 |
| 2022/11/17 | 1,606 | 1,656 | 1,606 | 1,653 | 120,500 |
| 2022/11/16 | 1,633 | 1,634 | 1,597 | 1,613 | 87,700 |
| 2022/11/15 | 1,599 | 1,626 | 1,591 | 1,618 | 145,500 |
| 2022/11/14 | 1,577 | 1,597 | 1,541 | 1,597 | 216,400 |
| 2022/11/11 | 1,601 | 1,625 | 1,574 | 1,593 | 367,900 |
| 2022/11/10 | 1,741 | 1,741 | 1,578 | 1,584 | 898,500 |
| 2022/11/09 | 1,701 | 1,719 | 1,677 | 1,701 | 248,100 |
| 2022/11/08 | 1,694 | 1,708 | 1,667 | 1,685 | 115,400 |
| 2022/11/07 | 1,700 | 1,700 | 1,658 | 1,689 | 111,800 |
| 2022/11/04 | 1,699 | 1,715 | 1,665 | 1,679 | 121,600 |
| 2022/11/02 | 1,735 | 1,743 | 1,703 | 1,704 | 76,700 |
| 2022/11/01 | 1,750 | 1,758 | 1,734 | 1,736 | 80,500 |
| 2022/10/31 | 1,715 | 1,734 | 1,698 | 1,734 | 78,200 |
| 2022/10/28 | 1,693 | 1,722 | 1,688 | 1,690 | 136,100 |
| 2022/10/27 | 1,721 | 1,736 | 1,692 | 1,707 | 67,000 |
| 2022/10/26 | 1,728 | 1,740 | 1,711 | 1,721 | 69,700 |
| 2022/10/25 | 1,712 | 1,724 | 1,682 | 1,715 | 127,300 |
| 2022/10/24 | 1,744 | 1,750 | 1,699 | 1,702 | 112,800 |
| 2022/10/21 | 1,749 | 1,753 | 1,704 | 1,704 | 111,300 |
| 2022/10/20 | 1,751 | 1,759 | 1,728 | 1,749 | 86,000 |
| 2022/10/19 | 1,770 | 1,785 | 1,742 | 1,758 | 74,800 |
| 2022/10/18 | 1,796 | 1,820 | 1,765 | 1,768 | 131,900 |
| 2022/10/17 | 1,749 | 1,796 | 1,740 | 1,793 | 52,200 |
| 2022/10/14 | 1,775 | 1,802 | 1,758 | 1,772 | 125,600 |
| 2022/10/13 | 1,741 | 1,766 | 1,708 | 1,712 | 94,000 |
| 2022/10/12 | 1,760 | 1,765 | 1,735 | 1,749 | 82,900 |
| 2022/10/11 | 1,775 | 1,792 | 1,744 | 1,770 | 160,500 |
| 2022/10/07 | 1,823 | 1,835 | 1,792 | 1,808 | 139,600 |
| 2022/10/06 | 1,820 | 1,865 | 1,811 | 1,830 | 154,900 |
| 2022/10/05 | 1,845 | 1,857 | 1,812 | 1,820 | 119,000 |
| 2022/10/04 | 1,850 | 1,868 | 1,826 | 1,828 | 116,700 |
| 2022/10/03 | 1,776 | 1,812 | 1,730 | 1,812 | 167,600 |
| 2022/09/30 | 1,773 | 1,809 | 1,769 | 1,786 | 129,100 |
| 2022/09/29 | 1,809 | 1,840 | 1,782 | 1,806 | 160,500 |
| 2022/09/28 | 1,830 | 1,830 | 1,745 | 1,769 | 182,300 |
| 2022/09/27 | 1,800 | 1,824 | 1,767 | 1,790 | 115,400 |
| 2022/09/26 | 1,881 | 1,881 | 1,738 | 1,781 | 341,900 |
| 2022/09/22 | 1,853 | 1,935 | 1,835 | 1,932 | 230,600 |
| 2022/09/21 | 1,847 | 1,911 | 1,828 | 1,887 | 202,700 |
| 2022/09/20 | 1,820 | 1,874 | 1,818 | 1,848 | 138,800 |
| 2022/09/16 | 1,841 | 1,854 | 1,795 | 1,798 | 192,400 |
| 2022/09/15 | 1,844 | 1,900 | 1,826 | 1,878 | 165,400 |
| 2022/09/14 | 1,832 | 1,867 | 1,825 | 1,837 | 191,600 |
| 2022/09/13 | 1,922 | 1,934 | 1,880 | 1,880 | 214,600 |
| 2022/09/12 | 1,980 | 2,019 | 1,902 | 1,925 | 398,100 |
| 2022/09/09 | 1,851 | 1,980 | 1,831 | 1,958 | 426,100 |
| 2022/09/08 | 1,833 | 1,851 | 1,788 | 1,841 | 198,400 |
| 2022/09/07 | 1,864 | 1,876 | 1,785 | 1,793 | 237,800 |
| 2022/09/06 | 1,873 | 1,975 | 1,850 | 1,876 | 507,100 |
| 2022/09/05 | 1,832 | 1,903 | 1,792 | 1,870 | 414,100 |
| 2022/09/02 | 1,883 | 1,883 | 1,762 | 1,792 | 419,900 |
| 2022/09/01 | 1,886 | 1,903 | 1,810 | 1,820 | 472,100 |
| 2022/08/31 | 2,208 | 2,249 | 1,894 | 1,912 | 1,397,400 |
| 2022/08/30 | 1,991 | 2,215 | 1,975 | 2,190 | 1,042,900 |
| 2022/08/29 | 1,940 | 2,079 | 1,932 | 1,993 | 978,200 |
| 2022/08/26 | 1,743 | 2,018 | 1,733 | 2,000 | 1,662,600 |
| 2022/08/25 | 1,658 | 1,716 | 1,643 | 1,709 | 248,100 |
| 2022/08/24 | 1,590 | 1,656 | 1,565 | 1,652 | 361,200 |
| 2022/08/23 | 1,498 | 1,579 | 1,485 | 1,579 | 212,600 |
| 2022/08/22 | 1,498 | 1,505 | 1,465 | 1,502 | 193,100 |
| 2022/08/19 | 1,497 | 1,528 | 1,477 | 1,519 | 175,100 |
| 2022/08/18 | 1,502 | 1,522 | 1,475 | 1,507 | 234,200 |
| 2022/08/17 | 1,567 | 1,567 | 1,517 | 1,521 | 275,000 |
| 2022/08/16 | 1,598 | 1,602 | 1,533 | 1,568 | 226,700 |
| 2022/08/15 | 1,536 | 1,600 | 1,515 | 1,581 | 440,000 |
| 2022/08/12 | 1,590 | 1,599 | 1,502 | 1,510 | 637,900 |
| 2022/08/10 | 1,659 | 1,670 | 1,564 | 1,574 | 1,119,200 |
| 2022/08/09 | 1,768 | 1,870 | 1,767 | 1,864 | 417,900 |
| 2022/08/08 | 1,682 | 1,744 | 1,675 | 1,740 | 132,500 |
| 2022/08/05 | 1,648 | 1,656 | 1,611 | 1,656 | 86,400 |
| 2022/08/04 | 1,685 | 1,685 | 1,632 | 1,653 | 128,700 |
| 2022/08/03 | 1,740 | 1,749 | 1,680 | 1,686 | 161,200 |
| 2022/08/02 | 1,780 | 1,781 | 1,726 | 1,773 | 105,000 |
| 2022/08/01 | 1,780 | 1,825 | 1,756 | 1,777 | 108,700 |
| 2022/07/29 | 1,757 | 1,808 | 1,709 | 1,744 | 144,200 |
| 2022/07/28 | 1,721 | 1,762 | 1,684 | 1,750 | 204,500 |
| 2022/07/27 | 1,683 | 1,730 | 1,656 | 1,709 | 145,800 |
| 2022/07/26 | 1,600 | 1,691 | 1,600 | 1,684 | 161,800 |
| 2022/07/25 | 1,595 | 1,611 | 1,558 | 1,600 | 79,300 |
| 2022/07/22 | 1,566 | 1,602 | 1,563 | 1,579 | 65,200 |
| 2022/07/21 | 1,588 | 1,634 | 1,583 | 1,603 | 148,200 |
| 2022/07/20 | 1,534 | 1,590 | 1,520 | 1,588 | 117,500 |
| 2022/07/19 | 1,477 | 1,519 | 1,443 | 1,507 | 140,000 |
| 2022/07/15 | 1,517 | 1,518 | 1,447 | 1,454 | 142,500 |
| 2022/07/14 | 1,483 | 1,517 | 1,474 | 1,513 | 113,500 |
| 2022/07/13 | 1,491 | 1,518 | 1,480 | 1,487 | 103,000 |
| 2022/07/12 | 1,527 | 1,527 | 1,488 | 1,513 | 101,300 |
| 2022/07/11 | 1,546 | 1,572 | 1,524 | 1,534 | 142,300 |
| 2022/07/08 | 1,534 | 1,577 | 1,527 | 1,548 | 195,700 |
| 2022/07/07 | 1,515 | 1,552 | 1,485 | 1,544 | 141,200 |
| 2022/07/06 | 1,552 | 1,584 | 1,530 | 1,545 | 144,600 |
| 2022/07/05 | 1,515 | 1,629 | 1,510 | 1,599 | 207,500 |
| 2022/07/04 | 1,549 | 1,549 | 1,458 | 1,509 | 192,200 |
| 2022/07/01 | 1,606 | 1,627 | 1,508 | 1,539 | 231,800 |
| 2022/06/30 | 1,640 | 1,640 | 1,593 | 1,629 | 177,000 |
| 2022/06/29 | 1,611 | 1,649 | 1,586 | 1,629 | 269,700 |
| 2022/06/28 | 1,560 | 1,629 | 1,557 | 1,629 | 163,600 |
| 2022/06/27 | 1,524 | 1,557 | 1,502 | 1,536 | 109,400 |
| 2022/06/24 | 1,500 | 1,509 | 1,460 | 1,494 | 219,100 |
| 2022/06/23 | 1,550 | 1,572 | 1,502 | 1,518 | 177,500 |
| 2022/06/22 | 1,662 | 1,666 | 1,538 | 1,553 | 226,700 |
| 2022/06/21 | 1,616 | 1,700 | 1,600 | 1,657 | 137,000 |
| 2022/06/20 | 1,785 | 1,793 | 1,580 | 1,621 | 245,300 |
| 2022/06/17 | 1,650 | 1,857 | 1,649 | 1,770 | 409,500 |
| 2022/06/16 | 1,693 | 1,750 | 1,671 | 1,706 | 167,700 |
| 2022/06/15 | 1,751 | 1,805 | 1,652 | 1,668 | 268,800 |
| 2022/06/14 | 1,796 | 1,818 | 1,712 | 1,791 | 220,400 |
| 2022/06/13 | 1,832 | 1,880 | 1,803 | 1,831 | 264,700 |
| 2022/06/10 | 1,746 | 1,864 | 1,718 | 1,853 | 331,500 |
| 2022/06/09 | 1,745 | 1,798 | 1,685 | 1,769 | 270,200 |
| 2022/06/08 | 1,748 | 1,919 | 1,732 | 1,738 | 677,200 |
| 2022/06/07 | 1,705 | 1,762 | 1,661 | 1,716 | 210,600 |
| 2022/06/06 | 1,619 | 1,714 | 1,591 | 1,697 | 245,200 |
| 2022/06/03 | 1,632 | 1,698 | 1,600 | 1,629 | 243,500 |
| 2022/06/02 | 1,800 | 1,800 | 1,595 | 1,619 | 546,400 |
| 2022/06/01 | 1,727 | 1,881 | 1,716 | 1,779 | 764,800 |
| 2022/05/31 | 1,637 | 1,648 | 1,603 | 1,640 | 103,600 |
| 2022/05/30 | 1,586 | 1,669 | 1,581 | 1,637 | 195,700 |
| 2022/05/27 | 1,604 | 1,611 | 1,527 | 1,538 | 145,900 |
| 2022/05/26 | 1,613 | 1,691 | 1,580 | 1,591 | 156,700 |
| 2022/05/25 | 1,600 | 1,626 | 1,551 | 1,612 | 124,300 |
| 2022/05/24 | 1,650 | 1,730 | 1,582 | 1,597 | 291,700 |
| 2022/05/23 | 1,630 | 1,642 | 1,601 | 1,627 | 128,100 |
| 2022/05/20 | 1,612 | 1,643 | 1,587 | 1,620 | 214,400 |
| 2022/05/19 | 1,596 | 1,684 | 1,574 | 1,620 | 239,400 |
| 2022/05/18 | 1,570 | 1,670 | 1,557 | 1,629 | 250,300 |
| 2022/05/17 | 1,550 | 1,628 | 1,499 | 1,557 | 251,300 |
| 2022/05/16 | 1,435 | 1,552 | 1,431 | 1,544 | 267,600 |
| 2022/05/13 | 1,399 | 1,430 | 1,325 | 1,390 | 360,900 |
| 2022/05/12 | 1,359 | 1,389 | 1,313 | 1,352 | 577,400 |
| 2022/05/11 | 1,119 | 1,120 | 1,067 | 1,089 | 86,000 |
| 2022/05/10 | 1,165 | 1,165 | 1,085 | 1,121 | 75,200 |
| 2022/05/09 | 1,166 | 1,172 | 1,150 | 1,165 | 38,500 |
| 2022/05/06 | 1,166 | 1,177 | 1,149 | 1,169 | 44,300 |
| 2022/05/02 | 1,155 | 1,175 | 1,138 | 1,166 | 51,400 |
| 2022/04/28 | 1,144 | 1,183 | 1,115 | 1,172 | 63,200 |
| 2022/04/27 | 1,102 | 1,151 | 1,061 | 1,150 | 96,500 |
| 2022/04/26 | 1,121 | 1,145 | 1,115 | 1,122 | 41,600 |
| 2022/04/25 | 1,158 | 1,158 | 1,118 | 1,121 | 50,400 |
| 2022/04/22 | 1,132 | 1,169 | 1,128 | 1,163 | 42,000 |
| 2022/04/21 | 1,188 | 1,188 | 1,133 | 1,151 | 46,600 |
| 2022/04/20 | 1,204 | 1,204 | 1,151 | 1,174 | 82,800 |
| 2022/04/19 | 1,174 | 1,244 | 1,163 | 1,191 | 149,800 |
| 2022/04/18 | 1,145 | 1,193 | 1,117 | 1,147 | 79,500 |
| 2022/04/15 | 1,125 | 1,147 | 1,102 | 1,135 | 45,800 |
| 2022/04/14 | 1,094 | 1,145 | 1,071 | 1,129 | 52,400 |
| 2022/04/13 | 1,059 | 1,086 | 1,052 | 1,080 | 43,000 |
| 2022/04/12 | 1,068 | 1,097 | 1,052 | 1,059 | 60,500 |
| 2022/04/11 | 1,083 | 1,112 | 1,068 | 1,081 | 52,000 |
| 2022/04/08 | 1,053 | 1,075 | 1,035 | 1,067 | 47,800 |
| 2022/04/07 | 1,054 | 1,071 | 1,034 | 1,043 | 46,600 |
| 2022/04/06 | 1,084 | 1,091 | 1,055 | 1,063 | 36,500 |
| 2022/04/05 | 1,104 | 1,116 | 1,068 | 1,088 | 40,400 |
| 2022/04/04 | 1,098 | 1,118 | 1,054 | 1,089 | 53,600 |
| 2022/04/01 | 1,150 | 1,150 | 1,093 | 1,098 | 58,700 |
| 2022/03/31 | 1,125 | 1,177 | 1,121 | 1,146 | 69,100 |
| 2022/03/30 | 1,161 | 1,161 | 1,119 | 1,142 | 70,600 |
| 2022/03/29 | 1,168 | 1,186 | 1,124 | 1,173 | 81,100 |
| 2022/03/28 | 1,189 | 1,190 | 1,131 | 1,158 | 82,400 |
| 2022/03/25 | 1,167 | 1,250 | 1,130 | 1,189 | 169,800 |
| 2022/03/24 | 1,114 | 1,160 | 1,091 | 1,146 | 63,800 |
| 2022/03/23 | 1,119 | 1,182 | 1,117 | 1,143 | 106,500 |
| 2022/03/22 | 1,051 | 1,128 | 1,027 | 1,108 | 95,600 |
| 2022/03/18 | 1,020 | 1,068 | 1,020 | 1,050 | 55,300 |
| 2022/03/17 | 1,048 | 1,057 | 1,004 | 1,025 | 68,700 |
| 2022/03/16 | 1,041 | 1,061 | 983 | 1,050 | 71,000 |
| 2022/03/15 | 987 | 1,049 | 981 | 1,032 | 67,000 |
| 2022/03/14 | 961 | 1,009 | 947 | 1,003 | 96,200 |
| 2022/03/11 | 913 | 1,020 | 894 | 966 | 232,700 |
| 2022/03/10 | 857 | 900 | 845 | 900 | 88,700 |
| 2022/03/09 | 900 | 914 | 830 | 834 | 172,100 |
| 2022/03/08 | 1,025 | 1,037 | 890 | 904 | 287,200 |
| 2022/03/07 | 1,005 | 1,080 | 981 | 1,074 | 448,100 |
| 2022/03/04 | 935 | 959 | 918 | 945 | 81,700 |
| 2022/03/03 | 880 | 925 | 878 | 907 | 53,000 |
| 2022/03/02 | 868 | 877 | 855 | 871 | 41,000 |
| 2022/03/01 | 893 | 901 | 868 | 881 | 57,000 |
| 2022/02/28 | 910 | 915 | 888 | 896 | 51,600 |
| 2022/02/25 | 949 | 949 | 900 | 902 | 42,600 |
| 2022/02/25 | 1 -> 2.00 分割 | ||||
| 2022/02/24 | 1,850 | 1,922 | 1,842 | 1,897 | 14,800 |
| 2022/02/22 | 1,877 | 1,910 | 1,852 | 1,877 | 13,900 |
| 2022/02/21 | 1,900 | 1,900 | 1,855 | 1,887 | 10,700 |
| 2022/02/18 | 1,885 | 1,906 | 1,862 | 1,900 | 13,400 |
| 2022/02/17 | 1,920 | 1,920 | 1,870 | 1,885 | 17,700 |
| 2022/02/16 | 1,915 | 1,915 | 1,879 | 1,906 | 7,000 |
| 2022/02/15 | 1,942 | 1,945 | 1,840 | 1,848 | 17,500 |
| 2022/02/14 | 1,997 | 1,997 | 1,880 | 1,902 | 51,100 |
| 2022/02/10 | 2,060 | 2,071 | 1,995 | 2,045 | 25,500 |
| 2022/02/09 | 2,023 | 2,057 | 1,993 | 2,040 | 9,700 |
| 2022/02/08 | 2,048 | 2,048 | 2,012 | 2,023 | 9,100 |
| 2022/02/07 | 2,038 | 2,047 | 1,987 | 2,008 | 14,100 |
| 2022/02/04 | 1,963 | 2,035 | 1,962 | 2,035 | 13,700 |
| 2022/02/03 | 1,983 | 1,983 | 1,939 | 1,963 | 11,400 |
| 2022/02/02 | 1,920 | 1,969 | 1,920 | 1,969 | 16,000 |
| 2022/02/01 | 1,958 | 1,971 | 1,889 | 1,900 | 13,700 |
| 2022/01/31 | 1,899 | 1,950 | 1,888 | 1,943 | 18,100 |
| 2022/01/28 | 1,797 | 1,868 | 1,778 | 1,848 | 23,700 |
| 2022/01/27 | 1,872 | 1,882 | 1,785 | 1,797 | 25,900 |
| 2022/01/26 | 1,837 | 1,874 | 1,801 | 1,860 | 17,900 |
| 2022/01/25 | 1,952 | 1,952 | 1,793 | 1,837 | 38,200 |
| 2022/01/24 | 1,943 | 1,943 | 1,885 | 1,912 | 17,300 |
| 2022/01/21 | 1,880 | 1,944 | 1,859 | 1,944 | 22,400 |
| 2022/01/20 | 1,878 | 1,919 | 1,853 | 1,903 | 21,400 |
| 2022/01/19 | 1,922 | 1,922 | 1,846 | 1,849 | 44,100 |
| 2022/01/18 | 2,086 | 2,144 | 1,971 | 1,971 | 73,000 |
| 2022/01/17 | 1,897 | 2,097 | 1,897 | 2,071 | 180,400 |
| 2022/01/14 | 1,817 | 1,823 | 1,767 | 1,777 | 45,400 |
| 2022/01/13 | 1,866 | 1,874 | 1,838 | 1,838 | 12,000 |
| 2022/01/12 | 1,816 | 1,867 | 1,813 | 1,860 | 7,900 |
| 2022/01/11 | 1,869 | 1,869 | 1,775 | 1,818 | 19,600 |
| 2022/01/07 | 1,939 | 1,939 | 1,857 | 1,860 | 15,100 |
| 2022/01/06 | 1,961 | 1,998 | 1,928 | 1,928 | 14,800 |
| 2022/01/05 | 2,011 | 2,012 | 1,964 | 1,999 | 18,200 |
| 2022/01/04 | 2,050 | 2,050 | 1,980 | 2,011 | 17,800 |