[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 
2017-04-261565.001567.001553.001562.00860013431300
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
2016-12-121355.001355.001341.001347.001580021301600
2016-12-091336.001347.001336.001338.001570021025300
2016-12-081347.001351.001336.001343.002050027512400
2016-12-071346.001352.001344.001349.001750023591200
2016-12-061345.001383.001337.001345.002610035281300
2016-12-051340.001345.001332.001337.003550047545800
2016-12-021345.001345.001324.001331.002170028956100
2016-12-011338.001340.001314.001322.003670048752700
2016-11-301299.001326.001299.001315.002430031901300
2016-11-291304.001304.001297.001303.00880011441400
2016-11-281299.001306.001290.001299.001140014800800
2016-11-251300.001300.001282.001287.001430018457900
2016-11-241281.001310.001281.001301.002350030503000
2016-11-221271.001271.001256.001266.0063007975500
2016-11-211242.001269.001242.001268.001200015112900
2016-11-181232.001240.001222.001233.00940011582100
2016-11-171201.001231.001201.001219.001350016347700
2016-11-161233.001237.001200.001208.002370028864300
2016-11-151260.001260.001232.001235.00970012060800
2016-11-141229.001263.001229.001253.001310016342400
2016-11-111240.001264.001223.001258.0068008465100
2016-11-101255.001261.001225.001244.001280015947200
2016-11-091252.001255.001180.001201.002200026709400
2016-11-081277.001277.001243.001253.001250015686600
2016-11-071267.001275.001257.001271.0062007852300
2016-11-041306.001306.001239.001260.001510019086700
2016-11-021310.001310.001280.001286.001520019700600
2016-11-011320.001323.001312.001314.00940012372800
2016-10-311317.001323.001315.001319.001580020839500
2016-10-281325.001325.001312.001317.001180015543200
2016-10-271313.001329.001310.001325.002380031418900
2016-10-261318.001318.001305.001317.0064008404700
2016-10-251310.001320.001302.001318.001860024395500
2016-10-241298.001317.001298.001301.002200028738700
2016-10-211310.001313.001295.001300.001060013804300
2016-10-201289.001317.001289.001307.002100027421700
2016-10-191308.001308.001298.001301.0075009765600
2016-10-181287.001309.001285.001308.0043005581800
2016-10-171285.001310.001285.001297.0047006083500
2016-10-141293.001308.001285.001290.0044005696000
2016-10-131272.001305.001265.001293.0063008099200
2016-10-121305.001311.001271.001272.001150014815900
2016-10-111320.001335.001306.001315.001440018968100
2016-10-071310.001326.001304.001312.002360031059900
2016-10-061310.001310.001301.001306.001080014081700
2016-10-051298.001310.001290.001310.0057007411600
2016-10-041287.001301.001287.001293.0035004517500
2016-10-031318.001318.001284.001286.0054007005800
2016-09-301285.001299.001262.001280.0057007305300
2016-09-291291.001311.001288.001288.00920011933500
2016-09-281310.001310.001295.001295.0072009354000
2016-09-271276.001312.001241.001312.001150014639900
2016-09-261320.001348.001281.001283.002430031819800
2016-09-231311.001311.001285.001300.001620021039500
2016-09-211300.001303.001274.001299.001230015936100
2016-09-201254.001311.001254.001292.002450031494000
2016-09-161230.001266.001230.001241.001600019958300
2016-09-151209.001233.001209.001230.0050006107400
2016-09-141212.001230.001212.001219.0047005725500
2016-09-131224.001239.001215.001226.0036004403100
2016-09-121234.001236.001206.001232.0060007342700
2016-09-091252.001252.001185.001239.0068008416300
2016-09-081247.001248.001237.001244.0031003857700
2016-09-071222.001246.001218.001245.0031003823900
2016-09-061240.001247.001201.001247.001210014945200
2016-09-051254.001254.001239.001245.001080013473300
2016-09-021198.001230.001165.001222.001640019809900
2016-09-011150.001187.001150.001187.0080009356100
2016-08-311150.001150.001127.001140.0042004776000
2016-08-301147.001149.001130.001134.0046005234900
2016-08-291140.001147.001132.001138.0077008757600
2016-08-261122.001140.001120.001132.0074008329800
2016-08-251160.001163.001136.001149.00890010210200
2016-08-241150.001168.001144.001149.0053006107900
2016-08-231141.001158.001141.001155.0059006785000
2016-08-221140.001159.001140.001142.0083009494700
2016-08-191144.001146.001133.001140.0043004901100
2016-08-181153.001154.001137.001144.0071008129200
2016-08-171161.001177.001153.001154.001040012093700
2016-08-161176.001193.001167.001167.001270015011100
2016-08-151180.001192.001178.001182.001090012878200
2016-08-121200.001206.001162.001172.001970023205100
2016-08-101190.001210.001180.001191.00920010985800
2016-08-091180.001200.001180.001194.001180014029400
2016-08-081185.001198.001175.001180.001240014684000
2016-08-051190.001202.001181.001189.001160013808800
2016-08-041188.001204.001188.001197.00940011226200
2016-08-031207.001209.001189.001195.001070012840000
2016-08-021238.001240.001211.001229.001690020654400
2016-08-011240.001242.001220.001235.00870010743100
2016-07-291242.001242.001225.001232.0040004927100
2016-07-281242.001255.001223.001254.0069008561900
2016-07-271250.001250.001205.001242.0064007954100
2016-07-261265.001265.001200.001238.001050012995500
2016-07-251269.001280.001260.001265.00880011164000
2016-07-221278.001287.001255.001269.001200015190900
2016-07-211265.001299.001250.001296.002270029033500
2016-07-201256.001265.001253.001263.001120014084900
2016-07-191266.001275.001260.001266.00820010384100
2016-07-151266.001285.001266.001272.001130014415600
2016-07-141288.001288.001254.001273.001710021747400
2016-07-131283.001295.001273.001288.001080013860400
2016-07-121295.001295.001274.001275.001320016939400
2016-07-111243.001266.001234.001253.0065008140800
2016-07-081290.001290.001212.001236.001890023483300
2016-07-071285.001290.001270.001290.00830010652100
2016-07-061305.001305.001287.001296.001310017010700
2016-07-051308.001308.001282.001293.00890011547200
2016-07-041275.001313.001275.001276.001430018393600
2016-07-011313.001313.001265.001305.001410018288900
2016-06-301311.001311.001257.001260.001370017763300
2016-06-291225.001280.001204.001273.001540019222000
2016-06-281131.001200.001127.001182.004500051735400
2016-06-271238.001238.001217.001221.001680020650500
2016-06-241338.001338.001220.001250.001190015141300
2016-06-231324.001333.001310.001324.0028003690700
2016-06-221311.001344.001309.001344.0057007517200
2016-06-211331.001331.001310.001318.001560020534500
2016-06-201345.001375.001341.001353.001140015383800
2016-06-171350.001360.001330.001345.0069009290200
2016-06-161395.001395.001352.001352.0056007678300
2016-06-151406.001434.001400.001401.00840011816500
2016-06-141497.001497.001420.001434.001030014902600
2016-06-131496.001523.001490.001518.001400021040300
2016-06-101550.001550.001485.001485.00880013372700
2016-06-091486.001490.001472.001482.0024003558500
2016-06-081503.001503.001471.001486.0054008038500
2016-06-071525.001525.001508.001511.0021003183900
2016-06-061481.001515.001471.001507.0055008285100
2016-06-031470.001504.001470.001492.0036005364300
2016-06-021456.001495.001426.001490.001570022995800
2016-06-011541.001543.001490.001490.00720010935100
2016-05-311521.001555.001521.001555.0064009874400
2016-05-301547.001550.001520.001540.0059009084400
2016-05-271551.001560.001551.001558.0051007922000
2016-05-261592.001609.001560.001570.0052008191800
2016-05-251617.001617.001590.001594.00930014971400
2016-05-241584.001587.001566.001577.0048007565800
2016-05-231572.001590.001572.001587.0019003001500
2016-05-201602.001602.001578.001594.0048007643300
2016-05-191650.001679.001552.001600.003880063285400
2016-05-181643.001643.001603.001620.00800013039900
2016-05-171612.001612.001550.001603.00740011801800
2016-05-161610.001610.001599.001605.0056008980000
2016-05-131624.001625.001597.001619.001000016073400
2016-05-121560.001635.001547.001620.003630057766400
2016-05-111529.001529.001506.001518.0026003947600
2016-05-101437.001511.001437.001499.0054008019200
2016-05-091479.001521.001450.001463.0026003823900
2016-05-061447.001484.001447.001484.0033004791300
2016-05-021449.001475.001437.001452.00970014072300
2016-04-281540.001557.001481.001497.002250034322600
2016-04-271550.001550.001464.001491.002220033098500
2016-04-261553.001557.001474.001509.001510022810100
2016-04-251550.001557.001502.001531.001960030075900
2016-04-221457.001463.001440.001463.00900013074600
2016-04-211449.001468.001441.001457.0050007282500
2016-04-201459.001459.001433.001442.0045006486200

   ※ 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。 

s7db.com Twitter Blog