オロ(3983)の株価時系列情報
オロ(3983)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,160 | 2,171 | 2,123 | 2,163 | 24,700 |
| 2017/12/28 | 2,094 | 2,193 | 2,087 | 2,115 | 80,000 |
| 2017/12/27 | 2,055 | 2,148 | 2,055 | 2,104 | 25,000 |
| 2017/12/26 | 2,077 | 2,090 | 2,008 | 2,058 | 34,600 |
| 2017/12/25 | 2,100 | 2,150 | 2,042 | 2,077 | 48,100 |
| 2017/12/22 | 2,025 | 2,078 | 2,020 | 2,075 | 22,000 |
| 2017/12/21 | 1,997 | 2,028 | 1,966 | 2,025 | 27,500 |
| 2017/12/20 | 2,052 | 2,100 | 2,000 | 2,011 | 35,800 |
| 2017/12/19 | 2,052 | 2,111 | 2,052 | 2,065 | 23,000 |
| 2017/12/18 | 2,130 | 2,130 | 2,037 | 2,102 | 63,200 |
| 2017/12/15 | 2,200 | 2,239 | 2,078 | 2,099 | 283,900 |
| 2017/12/14 | 2,010 | 2,060 | 1,970 | 2,000 | 58,000 |
| 2017/12/13 | 1,956 | 2,019 | 1,935 | 2,010 | 59,700 |
| 2017/12/12 | 1,994 | 2,012 | 1,925 | 1,933 | 65,000 |
| 2017/12/11 | 2,000 | 2,034 | 1,951 | 1,995 | 106,500 |
| 2017/12/08 | 1,927 | 1,979 | 1,900 | 1,977 | 104,200 |
| 2017/12/07 | 1,871 | 1,933 | 1,842 | 1,912 | 89,300 |
| 2017/12/06 | 1,848 | 1,890 | 1,795 | 1,832 | 89,000 |
| 2017/12/05 | 1,834 | 1,850 | 1,785 | 1,790 | 33,000 |
| 2017/12/04 | 1,835 | 1,852 | 1,810 | 1,835 | 31,500 |
| 2017/12/01 | 1,787 | 1,825 | 1,787 | 1,819 | 17,100 |
| 2017/11/30 | 1,773 | 1,819 | 1,770 | 1,799 | 40,600 |
| 2017/11/29 | 1,800 | 1,820 | 1,712 | 1,793 | 44,000 |
| 2017/11/28 | 1,799 | 1,800 | 1,757 | 1,780 | 19,300 |
| 2017/11/27 | 1,712 | 1,765 | 1,712 | 1,765 | 32,000 |
| 2017/11/24 | 1,710 | 1,729 | 1,643 | 1,712 | 48,000 |
| 2017/11/22 | 1,750 | 1,753 | 1,711 | 1,717 | 17,000 |
| 2017/11/21 | 1,796 | 1,796 | 1,719 | 1,739 | 12,800 |
| 2017/11/20 | 1,769 | 1,812 | 1,755 | 1,780 | 10,400 |
| 2017/11/17 | 1,721 | 1,769 | 1,721 | 1,755 | 12,900 |
| 2017/11/16 | 1,756 | 1,784 | 1,705 | 1,718 | 15,500 |
| 2017/11/15 | 1,777 | 1,812 | 1,650 | 1,741 | 38,400 |
| 2017/11/14 | 1,777 | 1,777 | 1,730 | 1,777 | 23,600 |
| 2017/11/13 | 1,820 | 1,820 | 1,777 | 1,777 | 9,200 |
| 2017/11/10 | 1,797 | 1,813 | 1,760 | 1,813 | 20,400 |
| 2017/11/09 | 1,850 | 1,860 | 1,790 | 1,819 | 36,000 |
| 2017/11/08 | 1,809 | 1,834 | 1,801 | 1,834 | 11,600 |
| 2017/11/07 | 1,759 | 1,799 | 1,741 | 1,780 | 24,700 |
| 2017/11/06 | 1,830 | 1,830 | 1,755 | 1,762 | 36,400 |
| 2017/11/02 | 1,889 | 1,890 | 1,825 | 1,835 | 14,300 |
| 2017/11/01 | 1,900 | 1,905 | 1,831 | 1,862 | 28,900 |
| 2017/10/31 | 1,900 | 1,900 | 1,865 | 1,898 | 15,300 |
| 2017/10/30 | 1,937 | 1,949 | 1,882 | 1,900 | 30,700 |
| 2017/10/27 | 1,900 | 1,938 | 1,893 | 1,937 | 30,800 |
| 2017/10/26 | 1,898 | 1,906 | 1,862 | 1,886 | 24,500 |
| 2017/10/25 | 1,910 | 1,938 | 1,861 | 1,861 | 58,100 |
| 2017/10/24 | 1,831 | 1,923 | 1,828 | 1,923 | 122,100 |
| 2017/10/23 | 1,820 | 1,855 | 1,790 | 1,844 | 51,900 |
| 2017/10/20 | 1,829 | 1,829 | 1,780 | 1,797 | 34,900 |
| 2017/10/19 | 1,747 | 1,825 | 1,735 | 1,810 | 61,400 |
| 2017/10/18 | 1,800 | 1,810 | 1,751 | 1,758 | 27,300 |
| 2017/10/17 | 1,770 | 1,835 | 1,769 | 1,793 | 57,900 |
| 2017/10/16 | 1,743 | 1,780 | 1,732 | 1,770 | 28,700 |
| 2017/10/13 | 1,769 | 1,769 | 1,716 | 1,763 | 31,700 |
| 2017/10/12 | 1,779 | 1,801 | 1,766 | 1,766 | 34,200 |
| 2017/10/11 | 1,800 | 1,885 | 1,768 | 1,791 | 154,800 |
| 2017/10/10 | 1,781 | 1,805 | 1,740 | 1,799 | 107,200 |
| 2017/10/06 | 1,746 | 1,786 | 1,694 | 1,777 | 124,200 |
| 2017/10/05 | 1,644 | 1,765 | 1,640 | 1,764 | 184,500 |
| 2017/10/04 | 1,640 | 1,690 | 1,639 | 1,657 | 27,900 |
| 2017/10/03 | 1,670 | 1,671 | 1,640 | 1,643 | 24,300 |
| 2017/10/02 | 1,675 | 1,711 | 1,668 | 1,670 | 26,600 |
| 2017/09/29 | 1,648 | 1,700 | 1,648 | 1,684 | 69,700 |
| 2017/09/28 | 1,672 | 1,695 | 1,662 | 1,669 | 50,400 |
| 2017/09/27 | 1,638 | 1,688 | 1,638 | 1,660 | 46,900 |
| 2017/09/26 | 1,665 | 1,682 | 1,642 | 1,642 | 68,900 |
| 2017/09/25 | 1,642 | 1,690 | 1,631 | 1,663 | 64,500 |
| 2017/09/22 | 1,620 | 1,666 | 1,575 | 1,640 | 78,700 |
| 2017/09/21 | 1,628 | 1,670 | 1,616 | 1,629 | 47,800 |
| 2017/09/20 | 1,610 | 1,643 | 1,578 | 1,613 | 43,600 |
| 2017/09/19 | 1,520 | 1,649 | 1,520 | 1,609 | 79,800 |
| 2017/09/15 | 1,473 | 1,510 | 1,473 | 1,501 | 26,200 |
| 2017/09/14 | 1,483 | 1,485 | 1,451 | 1,481 | 27,800 |
| 2017/09/13 | 1,479 | 1,492 | 1,466 | 1,466 | 19,300 |
| 2017/09/12 | 1,476 | 1,500 | 1,461 | 1,482 | 21,800 |
| 2017/09/11 | 1,443 | 1,472 | 1,441 | 1,463 | 26,100 |
| 2017/09/08 | 1,456 | 1,478 | 1,431 | 1,434 | 44,100 |
| 2017/09/07 | 1,412 | 1,531 | 1,405 | 1,478 | 238,800 |
| 2017/09/06 | 1,417 | 1,456 | 1,400 | 1,408 | 91,600 |
| 2017/09/05 | 1,595 | 1,595 | 1,457 | 1,477 | 50,700 |
| 2017/09/04 | 1,630 | 1,630 | 1,540 | 1,578 | 35,800 |
| 2017/09/01 | 1,581 | 1,640 | 1,581 | 1,615 | 19,800 |
| 2017/08/31 | 1,600 | 1,618 | 1,568 | 1,616 | 15,500 |
| 2017/08/30 | 1,555 | 1,610 | 1,520 | 1,599 | 25,000 |
| 2017/08/29 | 1,599 | 1,599 | 1,555 | 1,555 | 28,400 |
| 2017/08/28 | 1,690 | 1,720 | 1,609 | 1,612 | 56,500 |
| 2017/08/25 | 1,649 | 1,688 | 1,615 | 1,678 | 84,800 |
| 2017/08/24 | 1,578 | 1,665 | 1,551 | 1,609 | 115,900 |
| 2017/08/23 | 1,568 | 1,584 | 1,511 | 1,549 | 118,300 |
| 2017/08/22 | 1,460 | 1,460 | 1,425 | 1,429 | 7,700 |
| 2017/08/21 | 1,470 | 1,495 | 1,435 | 1,460 | 8,100 |
| 2017/08/18 | 1,500 | 1,510 | 1,455 | 1,506 | 15,100 |
| 2017/08/17 | 1,481 | 1,511 | 1,463 | 1,511 | 26,100 |
| 2017/08/16 | 1,369 | 1,482 | 1,369 | 1,482 | 72,500 |
| 2017/08/15 | 1,382 | 1,390 | 1,327 | 1,369 | 51,200 |
| 2017/08/14 | 1,400 | 1,415 | 1,370 | 1,401 | 28,500 |
| 2017/08/10 | 1,432 | 1,450 | 1,406 | 1,416 | 27,100 |
| 2017/08/09 | 1,440 | 1,440 | 1,420 | 1,432 | 14,300 |
| 2017/08/08 | 1,448 | 1,455 | 1,428 | 1,442 | 11,300 |
| 2017/08/07 | 1,456 | 1,479 | 1,440 | 1,440 | 25,300 |
| 2017/08/04 | 1,421 | 1,460 | 1,415 | 1,453 | 23,700 |
| 2017/08/03 | 1,464 | 1,478 | 1,402 | 1,450 | 43,000 |
| 2017/08/02 | 1,502 | 1,513 | 1,450 | 1,490 | 45,000 |
| 2017/08/01 | 1,594 | 1,594 | 1,500 | 1,509 | 32,300 |
| 2017/07/31 | 1,589 | 1,599 | 1,550 | 1,599 | 21,100 |
| 2017/07/28 | 1,567 | 1,590 | 1,555 | 1,580 | 32,500 |
| 2017/07/27 | 1,548 | 1,588 | 1,534 | 1,575 | 31,300 |
| 2017/07/27 | 1 -> 2.00 分割 | ||||
| 2017/07/26 | 3,210 | 3,210 | 3,165 | 3,175 | 14,500 |
| 2017/07/25 | 3,210 | 3,225 | 3,180 | 3,210 | 9,700 |
| 2017/07/24 | 3,190 | 3,245 | 3,185 | 3,200 | 9,000 |
| 2017/07/21 | 3,230 | 3,250 | 3,180 | 3,210 | 10,100 |
| 2017/07/20 | 3,280 | 3,300 | 3,205 | 3,220 | 21,200 |
| 2017/07/19 | 3,210 | 3,270 | 3,185 | 3,265 | 18,200 |
| 2017/07/18 | 3,165 | 3,225 | 3,165 | 3,175 | 13,500 |
| 2017/07/14 | 3,195 | 3,195 | 3,155 | 3,185 | 5,600 |
| 2017/07/13 | 3,195 | 3,250 | 3,160 | 3,195 | 11,000 |
| 2017/07/12 | 3,265 | 3,265 | 3,180 | 3,195 | 10,500 |
| 2017/07/11 | 3,150 | 3,260 | 3,150 | 3,260 | 14,800 |
| 2017/07/10 | 3,205 | 3,205 | 3,135 | 3,145 | 6,700 |
| 2017/07/07 | 3,105 | 3,135 | 3,070 | 3,135 | 9,100 |
| 2017/07/06 | 3,130 | 3,130 | 3,100 | 3,110 | 3,900 |
| 2017/07/05 | 3,160 | 3,160 | 3,095 | 3,125 | 9,400 |
| 2017/07/04 | 3,215 | 3,215 | 3,110 | 3,120 | 10,900 |
| 2017/07/03 | 3,150 | 3,200 | 3,140 | 3,160 | 6,600 |
| 2017/06/30 | 3,105 | 3,150 | 3,055 | 3,130 | 14,400 |
| 2017/06/29 | 3,235 | 3,265 | 2,998 | 3,110 | 39,100 |
| 2017/06/28 | 3,245 | 3,310 | 3,220 | 3,235 | 15,100 |
| 2017/06/27 | 3,205 | 3,310 | 3,185 | 3,245 | 28,900 |
| 2017/06/26 | 3,150 | 3,230 | 3,120 | 3,225 | 25,100 |
| 2017/06/23 | 3,245 | 3,245 | 3,130 | 3,150 | 22,900 |
| 2017/06/22 | 3,175 | 3,245 | 3,095 | 3,215 | 41,400 |
| 2017/06/21 | 3,190 | 3,210 | 3,150 | 3,185 | 16,000 |
| 2017/06/20 | 3,270 | 3,295 | 3,195 | 3,210 | 29,800 |
| 2017/06/19 | 3,360 | 3,360 | 3,270 | 3,295 | 28,400 |
| 2017/06/16 | 3,400 | 3,410 | 3,260 | 3,290 | 163,300 |
| 2017/06/15 | 3,060 | 3,115 | 3,055 | 3,070 | 16,300 |
| 2017/06/14 | 3,050 | 3,155 | 3,035 | 3,115 | 17,300 |
| 2017/06/13 | 3,110 | 3,110 | 2,980 | 3,050 | 31,200 |
| 2017/06/12 | 3,235 | 3,235 | 3,065 | 3,125 | 20,300 |
| 2017/06/09 | 3,235 | 3,260 | 3,210 | 3,240 | 16,000 |
| 2017/06/08 | 3,210 | 3,250 | 3,200 | 3,215 | 11,200 |
| 2017/06/07 | 3,180 | 3,235 | 3,125 | 3,230 | 20,800 |
| 2017/06/06 | 3,340 | 3,340 | 3,210 | 3,225 | 27,900 |
| 2017/06/05 | 3,305 | 3,350 | 3,290 | 3,300 | 13,500 |
| 2017/06/02 | 3,330 | 3,345 | 3,255 | 3,290 | 24,000 |
| 2017/06/01 | 3,420 | 3,425 | 3,315 | 3,315 | 41,500 |
| 2017/05/31 | 3,520 | 3,540 | 3,390 | 3,425 | 72,200 |
| 2017/05/30 | 3,335 | 3,485 | 3,285 | 3,485 | 102,000 |
| 2017/05/29 | 3,370 | 3,375 | 3,250 | 3,250 | 37,000 |
| 2017/05/26 | 3,350 | 3,445 | 3,335 | 3,335 | 56,800 |
| 2017/05/25 | 3,185 | 3,425 | 3,185 | 3,325 | 108,700 |
| 2017/05/24 | 3,165 | 3,210 | 3,150 | 3,185 | 22,500 |
| 2017/05/23 | 3,120 | 3,205 | 3,120 | 3,190 | 19,700 |
| 2017/05/22 | 3,175 | 3,210 | 3,105 | 3,110 | 20,200 |
| 2017/05/19 | 3,130 | 3,225 | 3,130 | 3,190 | 19,500 |
| 2017/05/18 | 3,015 | 3,160 | 3,005 | 3,115 | 35,500 |
| 2017/05/17 | 3,270 | 3,305 | 3,105 | 3,160 | 56,500 |
| 2017/05/16 | 3,330 | 3,330 | 3,215 | 3,260 | 53,600 |
| 2017/05/15 | 3,365 | 3,445 | 3,300 | 3,430 | 72,300 |
| 2017/05/12 | 3,330 | 3,330 | 3,200 | 3,205 | 32,600 |
| 2017/05/11 | 3,410 | 3,430 | 3,300 | 3,330 | 17,800 |
| 2017/05/10 | 3,310 | 3,445 | 3,285 | 3,410 | 39,100 |
| 2017/05/09 | 3,345 | 3,370 | 3,270 | 3,310 | 32,000 |
| 2017/05/08 | 3,430 | 3,470 | 3,350 | 3,370 | 31,600 |
| 2017/05/02 | 3,530 | 3,570 | 3,330 | 3,410 | 79,400 |
| 2017/05/01 | 3,310 | 3,540 | 3,300 | 3,495 | 121,800 |
| 2017/04/28 | 3,320 | 3,360 | 3,220 | 3,265 | 33,200 |
| 2017/04/27 | 3,310 | 3,435 | 3,275 | 3,290 | 57,000 |
| 2017/04/26 | 3,320 | 3,450 | 3,225 | 3,295 | 99,900 |
| 2017/04/25 | 3,055 | 3,285 | 3,040 | 3,210 | 77,700 |
| 2017/04/24 | 3,150 | 3,220 | 3,020 | 3,035 | 56,900 |
| 2017/04/21 | 3,470 | 3,470 | 3,200 | 3,215 | 80,700 |
| 2017/04/20 | 3,540 | 3,670 | 3,375 | 3,400 | 429,900 |
| 2017/04/19 | 2,921 | 3,080 | 2,902 | 3,080 | 53,700 |
| 2017/04/18 | 3,000 | 3,040 | 2,861 | 2,971 | 65,000 |
| 2017/04/17 | 2,657 | 2,960 | 2,650 | 2,920 | 89,500 |
| 2017/04/14 | 2,700 | 2,748 | 2,635 | 2,660 | 45,800 |
| 2017/04/13 | 2,634 | 2,797 | 2,634 | 2,750 | 65,800 |
| 2017/04/12 | 2,900 | 2,939 | 2,703 | 2,734 | 101,000 |
| 2017/04/11 | 3,125 | 3,140 | 2,976 | 2,999 | 96,100 |
| 2017/04/10 | 3,365 | 3,375 | 3,210 | 3,210 | 52,100 |
| 2017/04/07 | 3,595 | 3,625 | 3,230 | 3,300 | 185,400 |
| 2017/04/06 | 3,660 | 3,715 | 3,380 | 3,475 | 189,700 |
| 2017/04/05 | 3,400 | 3,970 | 3,285 | 3,785 | 975,600 |
| 2017/04/04 | 3,615 | 3,695 | 3,225 | 3,400 | 154,400 |
| 2017/04/03 | 3,790 | 3,840 | 3,665 | 3,665 | 131,700 |
| 2017/03/31 | 3,895 | 4,080 | 3,815 | 3,890 | 350,600 |
| 2017/03/30 | 3,790 | 3,980 | 3,660 | 3,895 | 361,500 |
| 2017/03/29 | 3,650 | 3,785 | 3,565 | 3,770 | 287,600 |
| 2017/03/28 | 3,940 | 4,045 | 3,480 | 3,560 | 534,800 |
| 2017/03/27 | 4,180 | 4,290 | 3,830 | 3,830 | 611,400 |
| 2017/03/24 | 4,750 | 4,825 | 4,165 | 4,390 | 1,770,700 |