3983 (株)オロの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,740	3,830	3,690	3,825	74,500	3,825
2019-12-27	3,815	3,830	3,735	3,760	87,800	3,760
2019-12-26	3,740	3,875	3,685	3,845	145,300	3,845
2019-12-25	3,725	3,800	3,710	3,715	72,700	3,715
2019-12-24	3,650	3,770	3,625	3,755	126,300	3,755
2019-12-23	3,680	3,730	3,620	3,675	80,500	3,675
2019-12-20	3,670	3,745	3,600	3,735	187,200	3,735
2019-12-19	3,710	3,730	3,620	3,645	170,000	3,645
2019-12-18	3,890	3,890	3,700	3,775	218,700	3,775
2019-12-17	3,750	3,985	3,700	3,960	316,400	3,960
2019-12-16	3,700	3,790	3,650	3,695	188,900	3,695
2019-12-13	3,985	3,985	3,705	3,740	266,600	3,740
2019-12-12	3,940	3,990	3,840	3,930	150,200	3,930
2019-12-11	4,065	4,065	3,920	3,950	158,000	3,950
2019-12-10	4,045	4,130	4,025	4,070	100,400	4,070
2019-12-09	4,150	4,150	4,010	4,040	122,500	4,040
2019-12-06	4,040	4,180	3,985	4,165	125,400	4,165
2019-12-05	4,255	4,280	4,035	4,080	128,400	4,080
2019-12-04	4,230	4,270	4,175	4,240	99,700	4,240
2019-12-03	4,245	4,295	4,140	4,285	131,000	4,285
2019-12-02	4,360	4,370	4,270	4,295	97,600	4,295
2019-11-29	4,360	4,400	4,280	4,360	182,900	4,360
2019-11-28	4,465	4,490	4,330	4,360	258,800	4,360
2019-11-27	4,270	4,470	4,235	4,410	304,100	4,410
2019-11-26	4,050	4,300	3,955	4,290	388,100	4,290
2019-11-25	4,410	4,455	4,065	4,105	405,400	4,105
2019-11-22	4,200	4,305	4,095	4,300	261,000	4,300
2019-11-21	3,980	4,150	3,935	4,135	167,100	4,135
2019-11-20	3,975	4,050	3,960	4,020	179,800	4,020
2019-11-19	3,810	3,965	3,785	3,965	214,200	3,965
2019-11-18	3,750	3,970	3,730	3,860	288,400	3,860
2019-11-15	3,615	3,745	3,575	3,725	226,100	3,725
2019-11-14	3,380	3,785	3,375	3,650	550,800	3,650
2019-11-13	3,295	3,415	3,245	3,415	216,200	3,415
2019-11-12	2,878	2,968	2,847	2,915	134,500	2,915
2019-11-11	2,911	2,975	2,838	2,839	123,100	2,839
2019-11-08	2,933	2,981	2,908	2,911	77,100	2,911
2019-11-07	2,837	2,930	2,837	2,926	44,100	2,926
2019-11-06	2,940	2,940	2,870	2,886	64,500	2,886
2019-11-05	2,826	2,930	2,826	2,909	76,100	2,909
2019-11-01	2,849	2,893	2,806	2,830	46,700	2,830
2019-10-31	2,813	2,883	2,813	2,852	45,000	2,852
2019-10-30	2,733	2,821	2,699	2,818	65,600	2,818
2019-10-29	2,705	2,744	2,658	2,735	41,800	2,735
2019-10-28	2,757	2,759	2,701	2,705	41,100	2,705
2019-10-25	2,736	2,787	2,720	2,730	62,900	2,730
2019-10-24	2,747	2,786	2,702	2,779	40,200	2,779
2019-10-23	2,800	2,830	2,716	2,746	63,000	2,746
2019-10-21	2,820	2,900	2,820	2,832	71,700	2,832
2019-10-18	2,775	2,877	2,775	2,843	115,900	2,843
2019-10-17	2,680	2,772	2,676	2,750	48,400	2,750
2019-10-16	2,675	2,770	2,650	2,736	73,300	2,736
2019-10-15	2,664	2,700	2,626	2,627	62,500	2,627
2019-10-11	2,783	2,785	2,703	2,706	67,600	2,706
2019-10-10	2,835	2,863	2,783	2,804	60,800	2,804
2019-10-09	2,841	2,850	2,782	2,834	78,400	2,834
2019-10-08	2,853	2,865	2,813	2,846	44,200	2,846
2019-10-07	2,900	2,910	2,796	2,826	68,700	2,826
2019-10-04	2,817	2,880	2,755	2,870	67,500	2,870
2019-10-03	2,858	2,858	2,795	2,805	62,200	2,805
2019-10-02	2,825	2,888	2,780	2,878	59,400	2,878
2019-10-01	2,897	2,940	2,808	2,817	126,100	2,817
2019-09-30	2,876	2,894	2,810	2,843	82,200	2,843
2019-09-27	2,852	2,890	2,823	2,884	122,600	2,884
2019-09-26	2,733	2,814	2,698	2,793	134,100	2,793
2019-09-25	2,665	2,758	2,665	2,683	77,700	2,683
2019-09-24	2,688	2,708	2,635	2,708	83,700	2,708
2019-09-20	2,698	2,717	2,652	2,688	29,000	2,688
2019-09-19	2,663	2,715	2,650	2,703	41,900	2,703
2019-09-18	2,687	2,701	2,623	2,663	43,700	2,663
2019-09-17	2,615	2,707	2,580	2,704	85,200	2,704
2019-09-13	2,682	2,682	2,560	2,613	101,200	2,613
2019-09-12	2,708	2,788	2,618	2,632	133,000	2,632
2019-09-11	2,619	2,730	2,609	2,716	144,500	2,716
2019-09-10	2,688	2,704	2,622	2,669	104,600	2,669
2019-09-09	2,582	2,708	2,560	2,698	118,300	2,698
2019-09-06	2,612	2,620	2,551	2,583	61,300	2,583
2019-09-05	2,578	2,621	2,562	2,599	123,500	2,599
2019-09-04	2,507	2,560	2,500	2,532	59,700	2,532
2019-09-03	2,459	2,577	2,459	2,530	78,400	2,530
2019-09-02	2,427	2,580	2,427	2,484	109,200	2,484
2019-08-30	2,374	2,520	2,373	2,451	164,000	2,451
2019-08-29	2,321	2,362	2,298	2,337	70,000	2,337
2019-08-28	2,390	2,432	2,328	2,334	84,200	2,334
2019-08-27	2,315	2,430	2,315	2,356	118,000	2,356
2019-08-26	2,231	2,332	2,229	2,295	75,000	2,295
2019-08-23	2,321	2,337	2,262	2,323	103,700	2,323
2019-08-22	2,413	2,465	2,343	2,356	108,300	2,356
2019-08-21	2,389	2,444	2,363	2,363	102,600	2,363
2019-08-20	2,296	2,410	2,287	2,402	159,100	2,402
2019-08-19	2,271	2,384	2,248	2,274	182,000	2,274
2019-08-16	2,201	2,328	2,185	2,276	237,300	2,276
2019-08-15	2,053	2,177	2,045	2,164	176,800	2,164
2019-08-14	1,984	2,185	1,984	2,139	237,300	2,139
2019-08-13	2,060	2,060	1,843	1,958	417,900	1,958
2019-08-09	2,378	2,381	2,157	2,288	227,600	2,288
2019-08-08	2,363	2,369	2,310	2,328	66,200	2,328
2019-08-07	2,317	2,365	2,300	2,313	43,800	2,313
2019-08-06	2,218	2,324	2,211	2,308	74,000	2,308
2019-08-05	2,396	2,419	2,265	2,318	92,600	2,318
2019-08-02	2,463	2,507	2,378	2,443	103,800	2,443
2019-08-01	2,426	2,513	2,420	2,513	48,600	2,513
2019-07-31	2,480	2,480	2,425	2,476	90,400	2,476
2019-07-30	2,651	2,678	2,489	2,511	107,200	2,511
2019-07-29	2,565	2,670	2,565	2,641	52,400	2,641
2019-07-26	2,560	2,587	2,538	2,563	66,000	2,563
2019-07-25	2,617	2,637	2,552	2,610	66,300	2,610
2019-07-24	2,689	2,689	2,574	2,618	90,300	2,618
2019-07-23	2,525	2,670	2,512	2,606	96,100	2,606
2019-07-22	2,504	2,535	2,482	2,507	53,400	2,507
2019-07-19	2,454	2,555	2,454	2,504	102,600	2,504
2019-07-18	2,576	2,599	2,487	2,491	69,400	2,491
2019-07-17	2,611	2,615	2,536	2,580	60,500	2,580
2019-07-16	2,511	2,629	2,505	2,611	79,800	2,611
2019-07-12	2,601	2,665	2,535	2,552	116,800	2,552
2019-07-11	2,520	2,608	2,493	2,600	148,000	2,600
2019-07-10	2,360	2,499	2,323	2,492	168,700	2,492
2019-07-09	2,362	2,374	2,287	2,333	170,000	2,333
2019-07-08	2,478	2,500	2,377	2,404	109,600	2,404
2019-07-05	2,450	2,478	2,413	2,478	64,300	2,478
2019-07-04	2,440	2,460	2,421	2,450	48,200	2,450
2019-07-03	2,530	2,530	2,421	2,438	52,100	2,438
2019-07-02	2,492	2,525	2,472	2,517	37,900	2,517
2019-07-01	2,483	2,525	2,455	2,517	54,900	2,517
2019-06-28	2,390	2,466	2,384	2,446	53,400	2,446
2019-06-27	2,416	2,430	2,365	2,419	58,400	2,419
2019-06-26	2,450	2,464	2,388	2,414	43,300	2,414
2019-06-25	2,615	2,624	2,441	2,457	68,100	2,457
2019-06-24	2,476	2,545	2,476	2,515	53,400	2,515
2019-06-21	2,669	2,685	2,462	2,475	80,500	2,475
2019-06-20	2,470	2,570	2,448	2,569	83,400	2,569
2019-06-19	2,591	2,591	2,386	2,461	116,200	2,461
2019-06-18	2,580	2,625	2,520	2,541	37,800	2,541
2019-06-17	2,562	2,625	2,546	2,571	34,700	2,571
2019-06-14	2,669	2,672	2,561	2,581	76,900	2,581
2019-06-13	2,719	2,719	2,583	2,656	91,800	2,656
2019-06-12	2,700	2,780	2,698	2,700	66,200	2,700
2019-06-11	2,850	2,850	2,770	2,791	62,300	2,791
2019-06-10	2,904	2,905	2,784	2,849	95,400	2,849
2019-06-07	2,721	2,829	2,708	2,804	91,700	2,804
2019-06-06	2,832	2,848	2,730	2,754	89,300	2,754
2019-06-05	2,701	2,805	2,623	2,782	115,300	2,782
2019-06-04	2,781	2,841	2,676	2,699	121,500	2,699
2019-06-03	2,820	2,910	2,711	2,756	111,000	2,756
2019-05-31	2,761	2,948	2,746	2,868	187,600	2,868
2019-05-30	2,845	2,895	2,744	2,776	154,300	2,776
2019-05-29	2,780	2,875	2,742	2,810	183,600	2,810
2019-05-28	5,400	5,670	5,380	5,660	151,300	2,830
2019-05-27	5,240	5,370	5,180	5,310	60,000	2,655
2019-05-24	5,150	5,210	5,010	5,210	157,100	2,605
2019-05-23	5,270	5,420	5,130	5,220	135,100	2,610
2019-05-22	5,630	5,660	5,260	5,340	123,400	2,670
2019-05-21	5,550	5,700	5,400	5,560	126,600	2,780
2019-05-20	6,100	6,180	5,510	5,550	124,900	2,775
2019-05-17	5,970	6,090	5,910	6,070	92,000	3,035
2019-05-16	5,750	6,070	5,670	5,740	104,800	2,870
2019-05-15	5,170	5,750	5,170	5,680	274,100	2,840
2019-05-14	5,470	5,470	5,470	5,470	16,500	2,735
2019-05-13	6,600	6,670	6,460	6,470	100,900	3,235
2019-05-10	6,520	6,730	6,500	6,630	80,300	3,315
2019-05-09	6,780	6,870	6,590	6,600	47,700	3,300
2019-05-08	6,780	6,880	6,710	6,850	58,400	3,425
2019-05-07	6,790	6,980	6,760	6,880	35,500	3,440
2019-04-26	6,870	6,870	6,750	6,840	44,000	3,420
2019-04-25	6,860	7,000	6,770	6,880	74,600	3,440
2019-04-24	6,930	6,970	6,790	6,900	65,600	3,450
2019-04-23	6,560	6,870	6,550	6,830	71,100	3,415
2019-04-22	6,950	6,970	6,620	6,620	73,300	3,310
2019-04-19	6,590	7,010	6,520	6,900	117,500	3,450
2019-04-18	6,600	6,660	6,450	6,520	66,200	3,260
2019-04-17	6,610	6,750	6,290	6,600	177,600	3,300
2019-04-16	7,140	7,140	6,680	6,710	166,900	3,355
2019-04-15	7,340	7,400	6,990	7,140	156,700	3,570
2019-04-12	6,730	7,080	6,720	6,940	106,200	3,470
2019-04-11	7,130	7,380	6,700	6,790	289,400	3,395
2019-04-10	6,900	7,110	6,870	7,070	114,100	3,535
2019-04-09	6,770	7,050	6,710	6,950	97,300	3,475
2019-04-08	6,850	6,900	6,630	6,750	94,900	3,375
2019-04-05	6,570	6,760	6,570	6,750	70,300	3,375
2019-04-04	6,420	6,650	6,420	6,620	49,100	3,310
2019-04-03	6,600	6,630	6,420	6,580	103,800	3,290
2019-04-02	6,670	6,730	6,530	6,650	135,300	3,325
2019-04-01	6,390	6,660	6,390	6,640	166,100	3,320
2019-03-29	6,190	6,370	6,170	6,350	117,800	3,175
2019-03-28	6,080	6,370	5,940	5,990	145,900	2,995
2019-03-27	5,710	6,010	5,710	5,900	95,500	2,950
2019-03-26	5,640	5,790	5,640	5,690	46,800	2,845
2019-03-25	5,480	5,700	5,470	5,640	63,100	2,820
2019-03-22	5,690	5,810	5,570	5,630	54,100	2,815
2019-03-20	5,600	5,810	5,560	5,720	55,800	2,860
2019-03-19	5,570	5,680	5,410	5,660	63,100	2,830
2019-03-18	5,710	5,860	5,620	5,670	82,500	2,835
2019-03-15	5,490	5,720	5,490	5,650	72,400	2,825
2019-03-14	5,400	5,620	5,380	5,510	155,600	2,755
2019-03-13	5,420	5,480	5,290	5,380	86,500	2,690
2019-03-12	5,230	5,430	5,200	5,430	141,500	2,715
2019-03-11	4,965	5,150	4,965	5,110	92,700	2,555
2019-03-08	4,735	4,890	4,735	4,880	73,100	2,440
2019-03-07	4,950	4,950	4,725	4,855	87,100	2,427.50
2019-03-06	4,710	4,890	4,700	4,880	92,900	2,440
2019-03-05	4,610	4,715	4,540	4,690	63,200	2,345
2019-03-04	4,890	4,900	4,665	4,680	72,500	2,340
2019-03-01	4,905	4,960	4,815	4,820	50,300	2,410
2019-02-28	4,995	5,010	4,890	4,915	23,200	2,457.50
2019-02-27	5,000	5,060	4,880	4,965	46,900	2,482.50
2019-02-26	5,210	5,270	4,995	5,030	75,300	2,515
2019-02-25	5,190	5,320	5,180	5,210	34,300	2,605
2019-02-22	5,130	5,340	5,110	5,210	88,600	2,605
2019-02-21	4,900	5,240	4,875	5,150	202,000	2,575
2019-02-20	4,745	4,890	4,680	4,810	47,700	2,405
2019-02-19	4,605	4,765	4,585	4,690	45,800	2,345
2019-02-18	4,705	4,755	4,565	4,595	47,300	2,297.50
2019-02-15	4,700	4,710	4,550	4,700	45,600	2,350
2019-02-14	4,580	4,845	4,550	4,730	98,800	2,365
2019-02-13	4,800	4,945	4,765	4,880	73,200	2,440
2019-02-12	4,685	4,780	4,620	4,735	66,000	2,367.50
2019-02-08	4,590	4,770	4,580	4,620	43,200	2,310
2019-02-07	4,795	4,795	4,675	4,730	42,700	2,365
2019-02-06	4,770	4,800	4,735	4,770	19,900	2,385
2019-02-05	4,875	4,890	4,675	4,715	84,100	2,357.50
2019-02-04	4,790	4,910	4,730	4,845	65,900	2,422.50
2019-02-01	4,500	4,765	4,485	4,715	103,700	2,357.50
2019-01-31	4,250	4,470	4,250	4,435	66,900	2,217.50
2019-01-30	4,325	4,355	4,200	4,200	23,000	2,100
2019-01-29	4,410	4,410	4,230	4,320	37,800	2,160
2019-01-28	4,265	4,390	4,180	4,340	42,900	2,170
2019-01-25	4,165	4,310	4,155	4,195	35,600	2,097.50
2019-01-24	4,165	4,185	4,020	4,150	71,500	2,075
2019-01-23	4,230	4,295	4,150	4,225	24,600	2,112.50
2019-01-22	4,320	4,340	4,155	4,300	47,300	2,150
2019-01-21	4,505	4,540	4,320	4,330	37,600	2,165
2019-01-18	4,420	4,495	4,340	4,485	32,200	2,242.50
2019-01-17	4,515	4,515	4,310	4,380	48,400	2,190
2019-01-16	4,560	4,640	4,440	4,445	45,500	2,222.50
2019-01-15	4,445	4,590	4,430	4,550	42,000	2,275
2019-01-11	4,360	4,535	4,360	4,475	82,600	2,237.50
2019-01-10	4,280	4,365	4,145	4,315	49,300	2,157.50
2019-01-09	4,300	4,380	4,265	4,295	33,400	2,147.50
2019-01-08	4,170	4,355	4,165	4,230	79,400	2,115
2019-01-07	4,050	4,165	4,035	4,100	52,600	2,050
2019-01-04	3,920	4,035	3,780	3,865	62,100	1,932.50

分割・併合履歴： [2019-05-29]1株→2株 [2017-07-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3983 (株)オロ の時系列データ [2019年度]

3983 (株)オロの時系列データ [2019年度]