[4979 東証1部] OATアグリオ 日足 時系列データ

[4979 東証1部] OATアグリオ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153100.003150.003005.003065.0058400180015000
2017-12-142863.003110.002842.003045.0090300272728000
2017-12-132877.002894.002775.002835.0049800141224800
2017-12-122796.002976.002796.002890.0062800182517800
2017-12-112918.002948.002704.002773.0088600248846200
2017-12-082807.002897.002779.002894.0036200102524600
2017-12-072770.002861.002706.002829.0065500183414200
2017-12-062761.002832.002675.002699.0045700125139400
2017-12-052791.002791.002626.002761.0060100162352800
2017-12-042831.002849.002757.002794.003280092087900
2017-12-012843.002865.002782.002799.003240091502900
2017-11-302715.002892.002675.002871.0069700194558300
2017-11-292630.002777.002604.002747.0077300209205900
2017-11-282770.002801.002647.002654.0071200192374500
2017-11-272855.002990.002795.002821.0038200110103000
2017-11-242781.002854.002753.002805.0036100101073000
2017-11-222750.002812.002732.002771.0040300111141200
2017-11-212850.003000.002730.002750.0088300250523600
2017-11-202558.002786.002558.002757.0059100160078400
2017-11-172515.002583.002490.002508.0056400143289700
2017-11-162277.002515.002263.002510.0062900154028200
2017-11-152291.002291.002199.002227.003630080919400
2017-11-142340.002500.002245.002283.0053300125013700
2017-11-132301.002320.002214.002320.0078300178827400
2017-11-102124.002144.002071.002144.00910019313100
2017-11-092098.002130.002070.002115.001780037551200
2017-11-082080.002104.002073.002104.0030006272900
2017-11-072079.002096.002055.002085.00580012022000
2017-11-062095.002110.002075.002076.0044009194600
2017-11-022137.002137.002086.002097.00880018548000
2017-11-012099.002131.002079.002122.001660035074700
2017-10-312060.002086.002051.002080.00710014705800
2017-10-302038.002050.002025.002050.00890018173800
2017-10-272026.002045.002000.002000.00500010101800
2017-10-262010.002030.002000.002026.00640012899100
2017-10-252049.002049.001995.002018.001080021720200
2017-10-242008.002036.001998.002034.00700014094000
2017-10-231986.002038.001947.002008.001670033253400
2017-10-202010.002010.001913.001986.001980039134400
2017-10-192061.002069.002002.002023.001120022760600
2017-10-182073.002085.002061.002071.00660013675300
2017-10-172069.002100.002069.002095.001070022337900
2017-10-162073.002092.002066.002068.0040008302900
2017-10-132050.002099.002050.002099.00890018463500
2017-10-122104.002111.002073.002076.001260026335100
2017-10-112148.002148.002050.002123.003490072895300
2017-10-102150.002157.002128.002149.00810017370700
2017-10-062122.002150.002118.002149.00860018400400
2017-10-052135.002167.002109.002120.001140024350800
2017-10-042123.002164.002107.002135.001760037552300
2017-10-032178.002178.002092.002125.001660035408100
2017-10-022180.002180.002144.002155.002120045953400
2017-09-292140.002158.002110.002153.00930019868900
2017-09-282170.002180.002121.002142.001630035014900
2017-09-272069.002169.002049.002166.002290048419900
2017-09-262020.002092.002020.002063.001590032788700
2017-09-252020.002030.001999.002020.001360027420800
2017-09-222029.002039.001982.001994.001110022368400
2017-09-212050.002050.001974.002018.002280045890100
2017-09-202058.002058.001952.002007.001920038882100
2017-09-192116.002116.002043.002058.002280046988300
2017-09-151999.002140.001975.002095.004270088454300
2017-09-142000.002006.001967.001975.001930038466500
2017-09-132029.002030.001967.001998.001640032880000
2017-09-121971.001993.001922.001972.001170023033600
2017-09-112049.002068.001955.001969.003190063937200
2017-09-081870.002038.001868.002016.0057000111248500
2017-09-071843.001860.001821.001859.001000018446500
2017-09-061784.001840.001770.001824.001260022844700
2017-09-051833.001839.001783.001824.001010018292900
2017-09-041833.001840.001807.001840.00790014462000
2017-09-011825.001831.001805.001828.00580010552500
2017-08-311837.001837.001823.001825.00700012810500
2017-08-301837.001837.001760.001831.001370024836600
2017-08-291818.001831.001790.001800.001960035538100
2017-08-281798.001819.001786.001814.00900016235500
2017-08-251806.001806.001777.001781.00560010012900
2017-08-241788.001805.001779.001805.001260022560500
2017-08-231790.001797.001777.001789.001350024102200
2017-08-221794.001797.001778.001797.0049008784600
2017-08-211796.001796.001769.001794.00690012327900
2017-08-181799.001814.001785.001796.001120020158900
2017-08-171775.001819.001755.001816.001830032729200
2017-08-161735.001780.001726.001775.001770031085400
2017-08-151717.001760.001700.001732.001950033836900
2017-08-141656.001719.001630.001718.001990033389500
2017-08-101619.001643.001601.001616.00930015049800
2017-08-091660.001672.001613.001617.001230020177800
2017-08-081700.001700.001667.001684.0031005206600
2017-08-071724.001724.001679.001699.00920015641000
2017-08-041670.001693.001655.001667.001150019182200
2017-08-031699.001700.001660.001670.00860014381400
2017-08-021723.001724.001692.001710.0041007011600
2017-08-011728.001728.001680.001712.001410024041700
2017-07-311676.001745.001661.001728.005250089697900
2017-07-281673.001673.001641.001663.001900031419600
2017-07-271671.001673.001642.001660.00840013962900
2017-07-261656.001673.001651.001671.0056009321900
2017-07-251673.001674.001611.001656.00780012982900
2017-07-241669.001675.001656.001665.001430023823800
2017-07-211634.001670.001631.001665.00790013059200
2017-07-201623.001644.001621.001634.00860014053400
2017-07-191623.001636.001600.001616.001330021519000
2017-07-181639.001646.001623.001644.00630010306400
2017-07-141635.001648.001629.001639.0053008698000
2017-07-131651.001651.001633.001635.0052008540200
2017-07-121661.001661.001622.001634.001060017402300
2017-07-111653.001674.001641.001657.001260020919700
2017-07-101649.001664.001639.001655.001500024771900
2017-07-071604.001624.001600.001616.00940015192900
2017-07-061602.001614.001600.001606.0049007856300
2017-07-051597.001618.001592.001599.0060009613100
2017-07-041595.001614.001595.001604.00660010580800
2017-07-031590.001615.001590.001591.00750012001100
2017-06-301578.001605.001578.001604.0059009379800
2017-06-291610.001624.001585.001598.001020016332500
2017-06-281600.001622.001600.001610.0045007249100
2017-06-271625.001625.001600.001605.0048007709500
2017-06-261638.001638.001588.001622.0054008764500
2017-06-231601.001631.001585.001627.00810013124000
2017-06-221610.001634.001597.001601.00880014194100
2017-06-211600.001609.001576.001601.0042006717800
2017-06-201614.001614.001567.001574.0057009044400
2017-06-191619.001619.001576.001591.0040006403000
2017-06-161562.001590.001562.001588.0044006963700
2017-06-151580.001591.001562.001562.00680010738500
2017-06-141588.001605.001551.001582.001000015864300
2017-06-131540.001563.001540.001548.0048007428400
2017-06-121575.001575.001540.001541.0062009589200
2017-06-091553.001567.001550.001557.0041006374700
2017-06-081590.001590.001558.001558.0057008933100
2017-06-071584.001584.001561.001575.0040006288900
2017-06-061612.001612.001555.001584.00810012882800
2017-06-051600.001637.001600.001616.0059009502700
2017-06-021639.001639.001620.001634.00670010919400
2017-06-011615.001638.001615.001630.0044007163900
2017-05-311610.001621.001600.001615.001280020643500
2017-05-301610.001610.001585.001604.00960015355600
2017-05-291591.001610.001588.001605.0051008154500
2017-05-261607.001607.001580.001584.00670010615000
2017-05-251635.001635.001603.001607.0036005825100
2017-05-241584.001603.001582.001597.00720011477000
2017-05-231634.001637.001595.001600.001620026229600
2017-05-221618.001627.001610.001626.001010016352200
2017-05-191593.001627.001580.001618.001840029562500
2017-05-181550.001556.001540.001546.001380021299000
2017-05-171562.001572.001558.001572.00890013921600
2017-05-161540.001544.001530.001538.00970014919900
2017-05-151581.001581.001520.001540.001820028000800
2017-05-121605.001612.001578.001582.001200019178000
2017-05-111580.001631.001551.001613.003860061080600
2017-05-101660.001670.001648.001667.002040033867500
2017-05-091639.001671.001631.001663.001250020729600
2017-05-081607.001653.001607.001636.002520041189700
2017-05-021570.001607.001555.001595.002480039477100
2017-05-011550.001575.001543.001567.001240019342100
2017-04-281568.001580.001528.001532.001010015645600
2017-04-271562.001580.001562.001575.001100017313200
2017-04-261565.001567.001553.001562.00860013431300
2017-04-251550.001570.001538.001565.002970046215100
2017-04-241519.001543.001500.001521.001810027598000
2017-04-211517.001520.001507.001518.0064009707100
2017-04-201508.001519.001500.001510.001350020407900
2017-04-191483.001500.001482.001482.001000014922600
2017-04-181460.001484.001460.001483.00950014031200
2017-04-171442.001452.001440.001450.00800011546100
2017-04-141441.001449.001437.001442.00840012111600
2017-04-131429.001447.001425.001442.0069009918000
2017-04-121434.001453.001434.001450.001600023164800
2017-04-111455.001461.001450.001455.0054007865100
2017-04-101451.001458.001446.001455.0051007407300
2017-04-071446.001451.001430.001439.001570022654100
2017-04-061416.001421.001401.001416.002160030524700
2017-04-051422.001437.001409.001416.001410019965500
2017-04-041462.001463.001405.001408.001420020266400
2017-04-031470.001480.001441.001457.0066009632100
2017-03-311485.001499.001465.001465.00700010379800
2017-03-301473.001482.001461.001477.00990014587400
2017-03-291446.001479.001446.001465.00940013725400
2017-03-281423.001438.001404.001435.00830011845000
2017-03-271436.001436.001401.001404.0055007793000
2017-03-241391.001428.001391.001423.0068009582300
2017-03-231390.001413.001390.001391.0066009245200
2017-03-221414.001421.001387.001388.001600022452400
2017-03-211455.001455.001421.001432.001700024463100
2017-03-171453.001460.001453.001457.0043006262600
2017-03-161467.001473.001451.001471.0045006581100
2017-03-151495.001499.001462.001467.0057008448400
2017-03-141500.001500.001492.001495.0029004335600
2017-03-131496.001518.001495.001502.0066009925500
2017-03-101490.001496.001489.001491.00740011033300
2017-03-091500.001501.001485.001495.00790011812600
2017-03-081523.001523.001494.001503.001270019171100
2017-03-071538.001538.001523.001525.00870013284300
2017-03-061485.001546.001485.001523.001150017475600
2017-03-031481.001500.001474.001491.001150017138500
2017-03-021474.001496.001469.001469.001170017321200
2017-03-011447.001463.001447.001463.0045006542900
2017-02-281448.001466.001445.001460.001120016318100
2017-02-271483.001483.001449.001456.001190017356600
2017-02-241500.001502.001483.001493.00880013152400
2017-02-231496.001518.001493.001501.002340035197400
2017-02-221476.001492.001476.001483.001070015878500
2017-02-211465.001490.001463.001480.001580023341500
2017-02-201457.001472.001446.001468.001170017118200
2017-02-171451.001451.001423.001438.00800011517500
2017-02-161449.001460.001441.001451.00960013937900
2017-02-151474.001475.001402.001449.002190031727900
2017-02-141434.001475.001433.001460.003390049250400
2017-02-131390.001432.001380.001423.006160086378900
2017-02-101349.001358.001340.001340.0055007417800
2017-02-091330.001351.001330.001336.00950012671500
2017-02-081328.001335.001324.001326.0039005177700
2017-02-071335.001335.001321.001326.0038005045600
2017-02-061321.001330.001321.001330.0022002917800
2017-02-031328.001333.001318.001320.0067008877800
2017-02-021360.001360.001300.001328.001000013347400
2017-02-011350.001359.001338.001340.00880011876400
2017-01-311351.001368.001351.001359.0072009789700
2017-01-301368.001368.001352.001360.0049006669000
2017-01-271365.001370.001365.001367.00800010931600
2017-01-261372.001376.001358.001361.001120015296200
2017-01-251345.001366.001345.001356.001310017780500
2017-01-241369.001369.001336.001338.00870011773800
2017-01-231323.001377.001316.001347.001850024915500
2017-01-201320.001325.001310.001322.0068008970500
2017-01-191326.001326.001309.001314.0045005935100
2017-01-181316.001316.001300.001309.00830010859400
2017-01-171327.001337.001317.001319.001290017065300
2017-01-161354.001354.001330.001338.001000013395900
2017-01-131350.001358.001348.001354.0070009472100
2017-01-121365.001369.001345.001345.001170015870300
2017-01-111365.001370.001360.001366.0070009558500
2017-01-101355.001365.001348.001365.001310017825500
2017-01-061350.001361.001350.001355.001590021557300
2017-01-051358.001364.001340.001363.001880025457000
2017-01-041358.001368.001348.001362.001580021503900
2016-12-301335.001339.001320.001334.00990013175000
2016-12-291352.001352.001328.001335.001250016674900
2016-12-281333.001354.001328.001352.001990026723600
2016-12-271380.001380.001370.001375.002170029852600
2016-12-261370.001392.001370.001375.002040028146000
2016-12-221381.001381.001358.001368.001490020386200
2016-12-211394.001402.001377.001377.002080028996000
2016-12-201372.001391.001372.001391.003660050488300
2016-12-191367.001378.001367.001370.001940026632000
2016-12-161374.001380.001350.001365.001330018190600
2016-12-151388.001388.001371.001372.001070014718800
2016-12-141378.001386.001371.001371.001420019568500
2016-12-131347.001370.001347.001370.001360018483700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter