3983 (株)オロ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,160 | 2,171 | 2,123 | 2,163 | 24,700 | 1,081.50 |
| 2017-12-28 | 2,094 | 2,193 | 2,087 | 2,115 | 80,000 | 1,057.50 |
| 2017-12-27 | 2,055 | 2,148 | 2,055 | 2,104 | 25,000 | 1,052 |
| 2017-12-26 | 2,077 | 2,090 | 2,008 | 2,058 | 34,600 | 1,029 |
| 2017-12-25 | 2,100 | 2,150 | 2,042 | 2,077 | 48,100 | 1,038.50 |
| 2017-12-22 | 2,025 | 2,078 | 2,020 | 2,075 | 22,000 | 1,037.50 |
| 2017-12-21 | 1,997 | 2,028 | 1,966 | 2,025 | 27,500 | 1,012.50 |
| 2017-12-20 | 2,052 | 2,100 | 2,000 | 2,011 | 35,800 | 1,005.50 |
| 2017-12-19 | 2,052 | 2,111 | 2,052 | 2,065 | 23,000 | 1,032.50 |
| 2017-12-18 | 2,130 | 2,130 | 2,037 | 2,102 | 63,200 | 1,051 |
| 2017-12-15 | 2,200 | 2,239 | 2,078 | 2,099 | 283,900 | 1,049.50 |
| 2017-12-14 | 2,010 | 2,060 | 1,970 | 2,000 | 58,000 | 1,000 |
| 2017-12-13 | 1,956 | 2,019 | 1,935 | 2,010 | 59,700 | 1,005 |
| 2017-12-12 | 1,994 | 2,012 | 1,925 | 1,933 | 65,000 | 966.50 |
| 2017-12-11 | 2,000 | 2,034 | 1,951 | 1,995 | 106,500 | 997.50 |
| 2017-12-08 | 1,927 | 1,979 | 1,900 | 1,977 | 104,200 | 988.50 |
| 2017-12-07 | 1,871 | 1,933 | 1,842 | 1,912 | 89,300 | 956 |
| 2017-12-06 | 1,848 | 1,890 | 1,795 | 1,832 | 89,000 | 916 |
| 2017-12-05 | 1,834 | 1,850 | 1,785 | 1,790 | 33,000 | 895 |
| 2017-12-04 | 1,835 | 1,852 | 1,810 | 1,835 | 31,500 | 917.50 |
| 2017-12-01 | 1,787 | 1,825 | 1,787 | 1,819 | 17,100 | 909.50 |
| 2017-11-30 | 1,773 | 1,819 | 1,770 | 1,799 | 40,600 | 899.50 |
| 2017-11-29 | 1,800 | 1,820 | 1,712 | 1,793 | 44,000 | 896.50 |
| 2017-11-28 | 1,799 | 1,800 | 1,757 | 1,780 | 19,300 | 890 |
| 2017-11-27 | 1,712 | 1,765 | 1,712 | 1,765 | 32,000 | 882.50 |
| 2017-11-24 | 1,710 | 1,729 | 1,643 | 1,712 | 48,000 | 856 |
| 2017-11-22 | 1,750 | 1,753 | 1,711 | 1,717 | 17,000 | 858.50 |
| 2017-11-21 | 1,796 | 1,796 | 1,719 | 1,739 | 12,800 | 869.50 |
| 2017-11-20 | 1,769 | 1,812 | 1,755 | 1,780 | 10,400 | 890 |
| 2017-11-17 | 1,721 | 1,769 | 1,721 | 1,755 | 12,900 | 877.50 |
| 2017-11-16 | 1,756 | 1,784 | 1,705 | 1,718 | 15,500 | 859 |
| 2017-11-15 | 1,777 | 1,812 | 1,650 | 1,741 | 38,400 | 870.50 |
| 2017-11-13 | 1,820 | 1,820 | 1,777 | 1,777 | 9,200 | 888.50 |
| 2017-11-10 | 1,797 | 1,813 | 1,760 | 1,813 | 20,400 | 906.50 |
| 2017-11-09 | 1,850 | 1,860 | 1,790 | 1,819 | 36,000 | 909.50 |
| 2017-11-08 | 1,809 | 1,834 | 1,801 | 1,834 | 11,600 | 917 |
| 2017-11-07 | 1,759 | 1,799 | 1,741 | 1,780 | 24,700 | 890 |
| 2017-11-06 | 1,830 | 1,830 | 1,755 | 1,762 | 36,400 | 881 |
| 2017-11-02 | 1,889 | 1,890 | 1,825 | 1,835 | 14,300 | 917.50 |
| 2017-11-01 | 1,900 | 1,905 | 1,831 | 1,862 | 28,900 | 931 |
| 2017-10-31 | 1,900 | 1,900 | 1,865 | 1,898 | 15,300 | 949 |
| 2017-10-30 | 1,937 | 1,949 | 1,882 | 1,900 | 30,700 | 950 |
| 2017-10-27 | 1,900 | 1,938 | 1,893 | 1,937 | 30,800 | 968.50 |
| 2017-10-26 | 1,898 | 1,906 | 1,862 | 1,886 | 24,500 | 943 |
| 2017-10-25 | 1,910 | 1,938 | 1,861 | 1,861 | 58,100 | 930.50 |
| 2017-10-24 | 1,831 | 1,923 | 1,828 | 1,923 | 122,100 | 961.50 |
| 2017-10-23 | 1,820 | 1,855 | 1,790 | 1,844 | 51,900 | 922 |
| 2017-10-20 | 1,829 | 1,829 | 1,780 | 1,797 | 34,900 | 898.50 |
| 2017-10-19 | 1,747 | 1,825 | 1,735 | 1,810 | 61,400 | 905 |
| 2017-10-18 | 1,800 | 1,810 | 1,751 | 1,758 | 27,300 | 879 |
| 2017-10-17 | 1,770 | 1,835 | 1,769 | 1,793 | 57,900 | 896.50 |
| 2017-10-16 | 1,743 | 1,780 | 1,732 | 1,770 | 28,700 | 885 |
| 2017-10-13 | 1,769 | 1,769 | 1,716 | 1,763 | 31,700 | 881.50 |
| 2017-10-12 | 1,779 | 1,801 | 1,766 | 1,766 | 34,200 | 883 |
| 2017-10-11 | 1,800 | 1,885 | 1,768 | 1,791 | 154,800 | 895.50 |
| 2017-10-10 | 1,781 | 1,805 | 1,740 | 1,799 | 107,200 | 899.50 |
| 2017-10-06 | 1,746 | 1,786 | 1,694 | 1,777 | 124,200 | 888.50 |
| 2017-10-05 | 1,644 | 1,765 | 1,640 | 1,764 | 184,500 | 882 |
| 2017-10-04 | 1,640 | 1,690 | 1,639 | 1,657 | 27,900 | 828.50 |
| 2017-10-03 | 1,670 | 1,671 | 1,640 | 1,643 | 24,300 | 821.50 |
| 2017-10-02 | 1,675 | 1,711 | 1,668 | 1,670 | 26,600 | 835 |
| 2017-09-29 | 1,648 | 1,700 | 1,648 | 1,684 | 69,700 | 842 |
| 2017-09-28 | 1,672 | 1,695 | 1,662 | 1,669 | 50,400 | 834.50 |
| 2017-09-27 | 1,638 | 1,688 | 1,638 | 1,660 | 46,900 | 830 |
| 2017-09-26 | 1,665 | 1,682 | 1,642 | 1,642 | 68,900 | 821 |
| 2017-09-25 | 1,642 | 1,690 | 1,631 | 1,663 | 64,500 | 831.50 |
| 2017-09-22 | 1,620 | 1,666 | 1,575 | 1,640 | 78,700 | 820 |
| 2017-09-21 | 1,628 | 1,670 | 1,616 | 1,629 | 47,800 | 814.50 |
| 2017-09-20 | 1,610 | 1,643 | 1,578 | 1,613 | 43,600 | 806.50 |
| 2017-09-19 | 1,520 | 1,649 | 1,520 | 1,609 | 79,800 | 804.50 |
| 2017-09-15 | 1,473 | 1,510 | 1,473 | 1,501 | 26,200 | 750.50 |
| 2017-09-14 | 1,483 | 1,485 | 1,451 | 1,481 | 27,800 | 740.50 |
| 2017-09-13 | 1,479 | 1,492 | 1,466 | 1,466 | 19,300 | 733 |
| 2017-09-12 | 1,476 | 1,500 | 1,461 | 1,482 | 21,800 | 741 |
| 2017-09-11 | 1,443 | 1,472 | 1,441 | 1,463 | 26,100 | 731.50 |
| 2017-09-08 | 1,456 | 1,478 | 1,431 | 1,434 | 44,100 | 717 |
| 2017-09-07 | 1,412 | 1,531 | 1,405 | 1,478 | 238,800 | 739 |
| 2017-09-06 | 1,417 | 1,456 | 1,400 | 1,408 | 91,600 | 704 |
| 2017-09-05 | 1,595 | 1,595 | 1,457 | 1,477 | 50,700 | 738.50 |
| 2017-09-04 | 1,630 | 1,630 | 1,540 | 1,578 | 35,800 | 789 |
| 2017-09-01 | 1,581 | 1,640 | 1,581 | 1,615 | 19,800 | 807.50 |
| 2017-08-31 | 1,600 | 1,618 | 1,568 | 1,616 | 15,500 | 808 |
| 2017-08-30 | 1,555 | 1,610 | 1,520 | 1,599 | 25,000 | 799.50 |
| 2017-08-29 | 1,599 | 1,599 | 1,555 | 1,555 | 28,400 | 777.50 |
| 2017-08-28 | 1,690 | 1,720 | 1,609 | 1,612 | 56,500 | 806 |
| 2017-08-25 | 1,649 | 1,688 | 1,615 | 1,678 | 84,800 | 839 |
| 2017-08-24 | 1,578 | 1,665 | 1,551 | 1,609 | 115,900 | 804.50 |
| 2017-08-23 | 1,568 | 1,584 | 1,511 | 1,549 | 118,300 | 774.50 |
| 2017-08-22 | 1,460 | 1,460 | 1,425 | 1,429 | 7,700 | 714.50 |
| 2017-08-21 | 1,470 | 1,495 | 1,435 | 1,460 | 8,100 | 730 |
| 2017-08-18 | 1,500 | 1,510 | 1,455 | 1,506 | 15,100 | 753 |
| 2017-08-17 | 1,481 | 1,511 | 1,463 | 1,511 | 26,100 | 755.50 |
| 2017-08-16 | 1,369 | 1,482 | 1,369 | 1,482 | 72,500 | 741 |
| 2017-08-15 | 1,382 | 1,390 | 1,327 | 1,369 | 51,200 | 684.50 |
| 2017-08-14 | 1,400 | 1,415 | 1,370 | 1,401 | 28,500 | 700.50 |
| 2017-08-10 | 1,432 | 1,450 | 1,406 | 1,416 | 27,100 | 708 |
| 2017-08-09 | 1,440 | 1,440 | 1,420 | 1,432 | 14,300 | 716 |
| 2017-08-08 | 1,448 | 1,455 | 1,428 | 1,442 | 11,300 | 721 |
| 2017-08-07 | 1,456 | 1,479 | 1,440 | 1,440 | 25,300 | 720 |
| 2017-08-04 | 1,421 | 1,460 | 1,415 | 1,453 | 23,700 | 726.50 |
| 2017-08-03 | 1,464 | 1,478 | 1,402 | 1,450 | 43,000 | 725 |
| 2017-08-02 | 1,502 | 1,513 | 1,450 | 1,490 | 45,000 | 745 |
| 2017-08-01 | 1,594 | 1,594 | 1,500 | 1,509 | 32,300 | 754.50 |
| 2017-07-31 | 1,589 | 1,599 | 1,550 | 1,599 | 21,100 | 799.50 |
| 2017-07-28 | 1,567 | 1,590 | 1,555 | 1,580 | 32,500 | 790 |
| 2017-07-27 | 1,548 | 1,588 | 1,534 | 1,575 | 31,300 | 787.50 |
| 2017-07-26 | 3,210 | 3,210 | 3,165 | 3,175 | 14,500 | 793.75 |
| 2017-07-25 | 3,210 | 3,225 | 3,180 | 3,210 | 9,700 | 802.50 |
| 2017-07-24 | 3,190 | 3,245 | 3,185 | 3,200 | 9,000 | 800 |
| 2017-07-21 | 3,230 | 3,250 | 3,180 | 3,210 | 10,100 | 802.50 |
| 2017-07-20 | 3,280 | 3,300 | 3,205 | 3,220 | 21,200 | 805 |
| 2017-07-19 | 3,210 | 3,270 | 3,185 | 3,265 | 18,200 | 816.25 |
| 2017-07-18 | 3,165 | 3,225 | 3,165 | 3,175 | 13,500 | 793.75 |
| 2017-07-14 | 3,195 | 3,195 | 3,155 | 3,185 | 5,600 | 796.25 |
| 2017-07-13 | 3,195 | 3,250 | 3,160 | 3,195 | 11,000 | 798.75 |
| 2017-07-12 | 3,265 | 3,265 | 3,180 | 3,195 | 10,500 | 798.75 |
| 2017-07-11 | 3,150 | 3,260 | 3,150 | 3,260 | 14,800 | 815 |
| 2017-07-10 | 3,205 | 3,205 | 3,135 | 3,145 | 6,700 | 786.25 |
| 2017-07-07 | 3,105 | 3,135 | 3,070 | 3,135 | 9,100 | 783.75 |
| 2017-07-06 | 3,130 | 3,130 | 3,100 | 3,110 | 3,900 | 777.50 |
| 2017-07-05 | 3,160 | 3,160 | 3,095 | 3,125 | 9,400 | 781.25 |
| 2017-07-04 | 3,215 | 3,215 | 3,110 | 3,120 | 10,900 | 780 |
| 2017-07-03 | 3,150 | 3,200 | 3,140 | 3,160 | 6,600 | 790 |
| 2017-06-30 | 3,105 | 3,150 | 3,055 | 3,130 | 14,400 | 782.50 |
| 2017-06-29 | 3,235 | 3,265 | 2,998 | 3,110 | 39,100 | 777.50 |
| 2017-06-28 | 3,245 | 3,310 | 3,220 | 3,235 | 15,100 | 808.75 |
| 2017-06-27 | 3,205 | 3,310 | 3,185 | 3,245 | 28,900 | 811.25 |
| 2017-06-26 | 3,150 | 3,230 | 3,120 | 3,225 | 25,100 | 806.25 |
| 2017-06-23 | 3,245 | 3,245 | 3,130 | 3,150 | 22,900 | 787.50 |
| 2017-06-22 | 3,175 | 3,245 | 3,095 | 3,215 | 41,400 | 803.75 |
| 2017-06-21 | 3,190 | 3,210 | 3,150 | 3,185 | 16,000 | 796.25 |
| 2017-06-20 | 3,270 | 3,295 | 3,195 | 3,210 | 29,800 | 802.50 |
| 2017-06-19 | 3,360 | 3,360 | 3,270 | 3,295 | 28,400 | 823.75 |
| 2017-06-16 | 3,400 | 3,410 | 3,260 | 3,290 | 163,300 | 822.50 |
| 2017-06-15 | 3,060 | 3,115 | 3,055 | 3,070 | 16,300 | 767.50 |
| 2017-06-14 | 3,050 | 3,155 | 3,035 | 3,115 | 17,300 | 778.75 |
| 2017-06-13 | 3,110 | 3,110 | 2,980 | 3,050 | 31,200 | 762.50 |
| 2017-06-12 | 3,235 | 3,235 | 3,065 | 3,125 | 20,300 | 781.25 |
| 2017-06-09 | 3,235 | 3,260 | 3,210 | 3,240 | 16,000 | 810 |
| 2017-06-08 | 3,210 | 3,250 | 3,200 | 3,215 | 11,200 | 803.75 |
| 2017-06-07 | 3,180 | 3,235 | 3,125 | 3,230 | 20,800 | 807.50 |
| 2017-06-06 | 3,340 | 3,340 | 3,210 | 3,225 | 27,900 | 806.25 |
| 2017-06-05 | 3,305 | 3,350 | 3,290 | 3,300 | 13,500 | 825 |
| 2017-06-02 | 3,330 | 3,345 | 3,255 | 3,290 | 24,000 | 822.50 |
| 2017-06-01 | 3,420 | 3,425 | 3,315 | 3,315 | 41,500 | 828.75 |
| 2017-05-31 | 3,520 | 3,540 | 3,390 | 3,425 | 72,200 | 856.25 |
| 2017-05-30 | 3,335 | 3,485 | 3,285 | 3,485 | 102,000 | 871.25 |
| 2017-05-29 | 3,370 | 3,375 | 3,250 | 3,250 | 37,000 | 812.50 |
| 2017-05-26 | 3,350 | 3,445 | 3,335 | 3,335 | 56,800 | 833.75 |
| 2017-05-25 | 3,185 | 3,425 | 3,185 | 3,325 | 108,700 | 831.25 |
| 2017-05-24 | 3,165 | 3,210 | 3,150 | 3,185 | 22,500 | 796.25 |
| 2017-05-23 | 3,120 | 3,205 | 3,120 | 3,190 | 19,700 | 797.50 |
| 2017-05-22 | 3,175 | 3,210 | 3,105 | 3,110 | 20,200 | 777.50 |
| 2017-05-19 | 3,130 | 3,225 | 3,130 | 3,190 | 19,500 | 797.50 |
| 2017-05-18 | 3,015 | 3,160 | 3,005 | 3,115 | 35,500 | 778.75 |
| 2017-05-17 | 3,270 | 3,305 | 3,105 | 3,160 | 56,500 | 790 |
| 2017-05-16 | 3,330 | 3,330 | 3,215 | 3,260 | 53,600 | 815 |
| 2017-05-15 | 3,365 | 3,445 | 3,300 | 3,430 | 72,300 | 857.50 |
| 2017-05-12 | 3,330 | 3,330 | 3,200 | 3,205 | 32,600 | 801.25 |
| 2017-05-11 | 3,410 | 3,430 | 3,300 | 3,330 | 17,800 | 832.50 |
| 2017-05-10 | 3,310 | 3,445 | 3,285 | 3,410 | 39,100 | 852.50 |
| 2017-05-09 | 3,345 | 3,370 | 3,270 | 3,310 | 32,000 | 827.50 |
| 2017-05-08 | 3,430 | 3,470 | 3,350 | 3,370 | 31,600 | 842.50 |
| 2017-05-02 | 3,530 | 3,570 | 3,330 | 3,410 | 79,400 | 852.50 |
| 2017-05-01 | 3,310 | 3,540 | 3,300 | 3,495 | 121,800 | 873.75 |
| 2017-04-28 | 3,320 | 3,360 | 3,220 | 3,265 | 33,200 | 816.25 |
| 2017-04-27 | 3,310 | 3,435 | 3,275 | 3,290 | 57,000 | 822.50 |
| 2017-04-26 | 3,320 | 3,450 | 3,225 | 3,295 | 99,900 | 823.75 |
| 2017-04-25 | 3,055 | 3,285 | 3,040 | 3,210 | 77,700 | 802.50 |
| 2017-04-24 | 3,150 | 3,220 | 3,020 | 3,035 | 56,900 | 758.75 |
| 2017-04-21 | 3,470 | 3,470 | 3,200 | 3,215 | 80,700 | 803.75 |
| 2017-04-20 | 3,540 | 3,670 | 3,375 | 3,400 | 429,900 | 850 |
| 2017-04-19 | 2,921 | 3,080 | 2,902 | 3,080 | 53,700 | 770 |
| 2017-04-18 | 3,000 | 3,040 | 2,861 | 2,971 | 65,000 | 742.75 |
| 2017-04-17 | 2,657 | 2,960 | 2,650 | 2,920 | 89,500 | 730 |
| 2017-04-14 | 2,700 | 2,748 | 2,635 | 2,660 | 45,800 | 665 |
| 2017-04-13 | 2,634 | 2,797 | 2,634 | 2,750 | 65,800 | 687.50 |
| 2017-04-12 | 2,900 | 2,939 | 2,703 | 2,734 | 101,000 | 683.50 |
| 2017-04-11 | 3,125 | 3,140 | 2,976 | 2,999 | 96,100 | 749.75 |
| 2017-04-10 | 3,365 | 3,375 | 3,210 | 3,210 | 52,100 | 802.50 |
| 2017-04-07 | 3,595 | 3,625 | 3,230 | 3,300 | 185,400 | 825 |
| 2017-04-06 | 3,660 | 3,715 | 3,380 | 3,475 | 189,700 | 868.75 |
| 2017-04-05 | 3,400 | 3,970 | 3,285 | 3,785 | 975,600 | 946.25 |
| 2017-04-04 | 3,615 | 3,695 | 3,225 | 3,400 | 154,400 | 850 |
| 2017-04-03 | 3,790 | 3,840 | 3,665 | 3,665 | 131,700 | 916.25 |
| 2017-03-31 | 3,895 | 4,080 | 3,815 | 3,890 | 350,600 | 972.50 |
| 2017-03-30 | 3,790 | 3,980 | 3,660 | 3,895 | 361,500 | 973.75 |
| 2017-03-29 | 3,650 | 3,785 | 3,565 | 3,770 | 287,600 | 942.50 |
| 2017-03-28 | 3,940 | 4,045 | 3,480 | 3,560 | 534,800 | 890 |
| 2017-03-27 | 4,180 | 4,290 | 3,830 | 3,830 | 611,400 | 957.50 |
| 2017-03-24 | 4,750 | 4,825 | 4,165 | 4,390 | 1,770,700 | 1,097.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-07-27]1株→2株
