[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 
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
2016-04-191470.001470.001430.001438.00780011284000
2016-04-181438.001473.001425.001458.001680024384900
2016-04-151425.001432.001420.001431.0029004136800
2016-04-141440.001455.001429.001455.0025003618800
2016-04-131440.001450.001424.001443.0030004318300
2016-04-121412.001440.001412.001425.0012001713300
2016-04-111480.001480.001403.001412.0062008808000
2016-04-081485.001485.001422.001454.00930013551500
2016-04-071490.001490.001435.001479.00800011774400
2016-04-061475.001500.001445.001499.00940013985700
2016-04-051440.001478.001390.001478.003020043788300
2016-04-041472.001474.001429.001448.0053007679500
2016-04-011444.001473.001428.001453.001910027716100
2016-03-311456.001456.001426.001441.00800011530000
2016-03-301435.001477.001425.001452.001410020428700
2016-03-291483.001483.001447.001465.00900013127300
2016-03-281438.001455.001437.001448.0058008368900
2016-03-251404.001430.001392.001430.0042005919000
2016-03-241373.001374.001364.001374.00830011376300
2016-03-231360.001360.001331.001348.0019002553500
2016-03-221370.001377.001333.001363.0050006770700
2016-03-181341.001350.001327.001327.0056007488400
2016-03-171369.001370.001338.001338.0039005265600
2016-03-161369.001369.001344.001346.0033004461500
2016-03-151326.001369.001326.001354.0031004186800
2016-03-141310.001343.001310.001325.0045005979100
2016-03-111277.001316.001273.001307.0071009123200
2016-03-101224.001280.001224.001277.0057007237100
2016-03-091235.001242.001202.001237.0067008157600
2016-03-081241.001259.001229.001254.0041005115100
2016-03-071240.001259.001234.001248.0074009192500
2016-03-041216.001238.001216.001226.0049006017800
2016-03-031235.001235.001209.001215.0065007899300
2016-03-021168.001214.001168.001205.0053006372400
2016-03-011170.001190.001164.001164.0030003514500
2016-02-291225.001236.001174.001179.001430017136600
2016-02-261315.001315.001218.001218.0052006501100
2016-02-251342.001342.001255.001255.0053006916900
2016-02-241260.001260.001239.001252.0017002128600
2016-02-231239.001246.001220.001230.0055006791800
2016-02-221250.001250.001227.001239.0023002848600
2016-02-191220.001270.001220.001224.0034004226000
2016-02-181224.001263.001202.001228.0073008947000
2016-02-171188.001247.001188.001224.0055006660100
2016-02-161250.001263.001212.001212.001240015333100
2016-02-151266.001284.001153.001247.002240027564900
2016-02-121080.001126.001065.001086.001880020427400
2016-02-101261.001317.001182.001183.001170014337700
2016-02-091365.001365.001283.001283.00780010169700
2016-02-081325.001378.001296.001376.00950012870200
2016-02-051419.001419.001331.001355.001810024591100
2016-02-041440.001440.001405.001418.0044006228900
2016-02-031399.001458.001391.001433.001350019083400
2016-02-021453.001480.001420.001426.001320019042800
2016-02-011411.001490.001411.001483.003270047945400
2016-01-291482.001560.001403.001403.0082000120585700
2016-01-281497.001564.001462.001509.0076800115649000
2016-01-271513.001558.001489.001499.002280034775400
2016-01-261500.001520.001450.001483.001320019776300
2016-01-251514.001574.001472.001560.002280034670300
2016-01-221466.001575.001451.001575.002380036337800
2016-01-211402.001502.001400.001436.002630037704500
2016-01-201427.001448.001391.001402.001460020695800
2016-01-191418.001434.001417.001432.00810011567200
2016-01-181403.001440.001392.001438.001670023642400
2016-01-151550.001560.001437.001493.001080016212200
2016-01-141570.001584.001484.001520.001670025577700
2016-01-131602.001635.001596.001619.001070017261800
2016-01-121603.001649.001580.001596.002770044425500
2016-01-081659.001698.001645.001660.001800029935000
2016-01-071655.001665.001640.001660.002530041863700
2016-01-061674.001684.001633.001655.002020033535500
2016-01-051689.001689.001629.001665.002410039972200
2016-01-041650.001650.001617.001637.002410039385500
2015-12-301650.001650.001596.001610.001980031974700
2015-12-291658.001665.001625.001642.002110034715400
2015-12-281609.001625.001578.001625.001050016765300
2015-12-251590.001629.001576.001609.002020032158700
2015-12-241585.001595.001561.001573.002060032496500
2015-12-221660.001672.001584.001595.002520040571100
2015-12-211734.001740.001578.001653.0096900158808900
2015-12-181748.001776.001735.001758.0076300133894900
2015-12-171735.001755.001729.001730.001690029405100
2015-12-161732.001739.001720.001730.00910015738200
2015-12-151730.001770.001698.001702.002290039653100
2015-12-141700.001731.001700.001730.002410041442700
2015-12-111738.001739.001701.001711.001070018476000
2015-12-101700.001728.001685.001727.00900015350700
2015-12-091728.001739.001662.001720.001790030571400
2015-12-081752.001770.001731.001735.001120019540800
2015-12-071770.001800.001750.001768.003420060915100
2015-12-041752.001780.001752.001763.002050036216600
2015-12-031759.001779.001750.001770.001350023818700
2015-12-021726.001759.001700.001759.002390041230600
2015-12-011740.001740.001710.001730.00680011717300
2015-11-301732.001740.001723.001723.002170037572600
2015-11-271750.001750.001711.001730.002550044118200
2015-11-261680.001780.001677.001736.0059300101999500

   ※ 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