オルガノ(6368)の株価時系列情報
オルガノ(6368)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 |
---|---|---|---|---|---|
1983/12/28 | 440 | 440 | 435 | 435 | 95,095 |
1983/12/27 | 420 | 428 | 415 | 417 | 80,080 |
1983/12/26 | 435 | 435 | 415 | 420 | 103,103 |
1983/12/24 | 436 | 436 | 425 | 435 | 55,055 |
1983/12/23 | 438 | 440 | 430 | 437 | 255,255 |
1983/12/22 | 410 | 452 | 409 | 440 | 662,663 |
1983/12/21 | 404 | 410 | 400 | 409 | 86,086 |
1983/12/20 | 399 | 400 | 390 | 395 | 24,024 |
1983/12/19 | 391 | 400 | 391 | 400 | 18,018 |
1983/12/17 | 398 | 401 | 398 | 401 | 11,011 |
1983/12/16 | 405 | 405 | 401 | 401 | 47,047 |
1983/12/15 | 390 | 405 | 387 | 405 | 80,080 |
1983/12/14 | 398 | 398 | 386 | 390 | 15,015 |
1983/12/13 | 400 | 400 | 391 | 398 | 30,030 |
1983/12/12 | 405 | 405 | 393 | 398 | 72,072 |
1983/12/09 | 408 | 408 | 395 | 395 | 161,161 |
1983/12/08 | 385 | 404 | 385 | 403 | 113,113 |
1983/12/07 | 384 | 384 | 380 | 384 | 40,040 |
1983/12/06 | 376 | 384 | 376 | 383 | 32,032 |
1983/12/05 | 376 | 380 | 376 | 376 | 10,010 |
1983/12/03 | 380 | 380 | 375 | 375 | 21,021 |
1983/12/02 | 376 | 377 | 376 | 377 | 9,009 |
1983/12/01 | 376 | 377 | 376 | 376 | 7,007 |
1983/11/30 | 379 | 380 | 376 | 376 | 16,016 |
1983/11/29 | 381 | 381 | 381 | 381 | 3,003 |
1983/11/28 | 378 | 385 | 371 | 385 | 19,019 |
1983/11/26 | 382 | 382 | 380 | 380 | 14,014 |
1983/11/25 | 380 | 383 | 378 | 378 | 42,042 |
1983/11/24 | 379 | 384 | 379 | 382 | 252,252 |
1983/11/22 | 381 | 381 | 379 | 380 | 7,007 |
1983/11/21 | 380 | 384 | 379 | 384 | 61,061 |
1983/11/19 | 369 | 380 | 369 | 380 | 30,030 |
1983/11/18 | 380 | 380 | 375 | 375 | 8,008 |
1983/11/17 | 371 | 380 | 370 | 380 | 89,089 |
1983/11/16 | 370 | 373 | 369 | 373 | 14,014 |
1983/11/15 | 373 | 373 | 365 | 373 | 6,006 |
1983/11/14 | 370 | 370 | 364 | 364 | 70,070 |
1983/11/11 | 359 | 370 | 359 | 365 | 21,021 |
1983/11/10 | 360 | 360 | 359 | 360 | 13,013 |
1983/11/09 | 359 | 359 | 359 | 359 | 2,002 |
1983/11/08 | 352 | 357 | 352 | 357 | 7,007 |
1983/11/05 | 352 | 360 | 352 | 360 | 6,006 |
1983/11/04 | 355 | 360 | 351 | 351 | 12,012 |
1983/11/02 | 360 | 361 | 355 | 355 | 14,014 |
1983/11/01 | 360 | 360 | 360 | 360 | 11,011 |
1983/10/31 | 361 | 361 | 355 | 360 | 9,009 |
1983/10/28 | 361 | 361 | 360 | 360 | 9,009 |
1983/10/27 | 371 | 371 | 363 | 363 | 16,016 |
1983/10/26 | 370 | 370 | 368 | 370 | 43,043 |
1983/10/25 | 372 | 372 | 370 | 370 | 11,011 |
1983/10/24 | 375 | 375 | 372 | 372 | 5,005 |
1983/10/22 | 371 | 375 | 369 | 375 | 14,014 |
1983/10/21 | 365 | 370 | 365 | 369 | 52,052 |
1983/10/20 | 365 | 375 | 365 | 370 | 65,065 |
1983/10/19 | 365 | 365 | 365 | 365 | 4,004 |
1983/10/18 | 370 | 370 | 365 | 370 | 37,037 |
1983/10/17 | 361 | 361 | 361 | 361 | 3,003 |
1983/10/15 | 365 | 370 | 365 | 370 | 33,033 |
1983/10/14 | 370 | 370 | 360 | 370 | 13,013 |
1983/10/13 | 363 | 376 | 362 | 376 | 19,019 |
1983/10/12 | 363 | 363 | 363 | 363 | 2,002 |
1983/10/11 | 365 | 365 | 363 | 363 | 8,008 |
1983/10/07 | 373 | 373 | 363 | 363 | 7,007 |
1983/10/06 | 365 | 365 | 365 | 365 | 5,005 |
1983/10/05 | 370 | 375 | 370 | 370 | 13,013 |
1983/10/04 | 366 | 366 | 366 | 366 | 5,005 |
1983/10/03 | 365 | 365 | 365 | 365 | 2,002 |
1983/10/01 | 363 | 370 | 363 | 370 | 2,002 |
1983/09/30 | 361 | 362 | 361 | 362 | 10,010 |
1983/09/29 | 365 | 365 | 360 | 360 | 5,005 |
1983/09/28 | 365 | 370 | 365 | 370 | 22,022 |
1983/09/27 | 370 | 370 | 370 | 370 | 5,005 |
1983/09/26 | 375 | 375 | 360 | 360 | 10,010 |
1983/09/24 | 373 | 375 | 373 | 375 | 12,012 |
1983/09/22 | 370 | 378 | 370 | 378 | 30,030 |
1983/09/21 | 370 | 370 | 365 | 365 | 12,012 |
1983/09/20 | 363 | 364 | 363 | 363 | 5,005 |
1983/09/19 | 360 | 361 | 360 | 361 | 21,021 |
1983/09/16 | 365 | 365 | 360 | 360 | 11,011 |
1983/09/14 | 365 | 365 | 361 | 362 | 19,019 |
1983/09/13 | 363 | 365 | 363 | 363 | 3,003 |
1983/09/12 | 367 | 367 | 362 | 362 | 8,008 |
1983/09/09 | 365 | 365 | 362 | 362 | 15,015 |
1983/09/08 | 360 | 361 | 360 | 361 | 22,022 |
1983/09/07 | 362 | 362 | 361 | 361 | 15,015 |
1983/09/06 | 362 | 362 | 362 | 362 | 12,012 |
1983/09/05 | 359 | 370 | 359 | 370 | 16,016 |
1983/09/03 | 362 | 365 | 360 | 360 | 10,010 |
1983/09/02 | 370 | 370 | 360 | 360 | 30,030 |
1983/09/01 | 370 | 373 | 370 | 373 | 15,015 |
1983/08/31 | 365 | 365 | 364 | 364 | 3,003 |
1983/08/30 | 370 | 370 | 355 | 355 | 30,030 |
1983/08/29 | 370 | 370 | 365 | 369 | 28,028 |
1983/08/26 | 364 | 364 | 355 | 355 | 43,043 |
1983/08/25 | 370 | 370 | 366 | 366 | 16,016 |
1983/08/24 | 365 | 374 | 360 | 370 | 34,034 |
1983/08/23 | 360 | 365 | 355 | 355 | 34,034 |
1983/08/22 | 355 | 360 | 355 | 360 | 20,020 |
1983/08/20 | 352 | 355 | 352 | 355 | 15,015 |
1983/08/19 | 355 | 355 | 355 | 355 | 9,009 |
1983/08/18 | 353 | 359 | 353 | 357 | 16,016 |
1983/08/17 | 360 | 360 | 353 | 353 | 21,021 |
1983/08/16 | 355 | 360 | 355 | 360 | 7,007 |
1983/08/15 | 360 | 360 | 352 | 352 | 8,008 |
1983/08/12 | 353 | 360 | 352 | 360 | 8,008 |
1983/08/11 | 356 | 356 | 355 | 355 | 8,008 |
1983/08/10 | 360 | 360 | 355 | 355 | 10,010 |
1983/08/09 | 360 | 360 | 355 | 355 | 24,024 |
1983/08/08 | 355 | 360 | 355 | 360 | 6,006 |
1983/08/06 | 358 | 358 | 352 | 352 | 19,019 |
1983/08/05 | 365 | 365 | 360 | 360 | 25,025 |
1983/08/04 | 370 | 370 | 365 | 365 | 17,017 |
1983/08/03 | 368 | 370 | 368 | 369 | 18,018 |
1983/08/02 | 368 | 368 | 367 | 367 | 3,003 |
1983/08/01 | 374 | 375 | 368 | 368 | 16,016 |
1983/07/30 | 377 | 380 | 371 | 371 | 13,013 |
1983/07/29 | 375 | 376 | 370 | 375 | 45,045 |
1983/07/28 | 360 | 361 | 355 | 361 | 52,052 |
1983/07/27 | 379 | 379 | 362 | 362 | 27,027 |
1983/07/26 | 380 | 380 | 377 | 377 | 11,011 |
1983/07/25 | 384 | 384 | 381 | 381 | 28,028 |
1983/07/23 | 386 | 389 | 383 | 385 | 26,026 |
1983/07/22 | 370 | 383 | 365 | 383 | 54,054 |
1983/07/21 | 375 | 376 | 361 | 361 | 26,026 |
1983/07/20 | 359 | 375 | 356 | 372 | 31,031 |
1983/07/19 | 374 | 374 | 360 | 368 | 17,017 |
1983/07/18 | 370 | 375 | 370 | 374 | 17,017 |
1983/07/15 | 362 | 363 | 360 | 363 | 66,066 |
1983/07/14 | 374 | 374 | 352 | 352 | 63,063 |
1983/07/13 | 372 | 378 | 372 | 375 | 45,045 |
1983/07/12 | 352 | 358 | 350 | 352 | 42,042 |
1983/07/11 | 353 | 353 | 350 | 352 | 12,012 |
1983/07/09 | 349 | 353 | 347 | 353 | 10,010 |
1983/07/08 | 356 | 356 | 349 | 349 | 15,015 |
1983/07/07 | 347 | 355 | 346 | 355 | 18,018 |
1983/07/06 | 356 | 356 | 346 | 346 | 20,020 |
1983/07/05 | 355 | 355 | 350 | 350 | 20,020 |
1983/07/04 | 358 | 359 | 353 | 353 | 28,028 |
1983/07/02 | 353 | 358 | 350 | 358 | 19,019 |
1983/07/01 | 350 | 350 | 350 | 350 | 15,015 |
1983/06/30 | 353 | 356 | 353 | 356 | 4,004 |
1983/06/29 | 355 | 355 | 350 | 350 | 22,022 |
1983/06/28 | 351 | 357 | 350 | 351 | 22,022 |
1983/06/27 | 351 | 353 | 350 | 350 | 20,020 |
1983/06/25 | 359 | 359 | 350 | 350 | 11,011 |
1983/06/24 | 356 | 356 | 350 | 351 | 16,016 |
1983/06/23 | 355 | 360 | 351 | 351 | 17,017 |
1983/06/22 | 357 | 357 | 354 | 354 | 34,034 |
1983/06/21 | 357 | 362 | 356 | 362 | 13,013 |
1983/06/20 | 354 | 360 | 354 | 359 | 13,013 |
1983/06/17 | 360 | 365 | 350 | 350 | 59,059 |
1983/06/16 | 363 | 365 | 363 | 363 | 19,019 |
1983/06/15 | 362 | 362 | 362 | 362 | 9,009 |
1983/06/14 | 361 | 362 | 361 | 362 | 13,013 |
1983/06/13 | 360 | 363 | 360 | 363 | 12,012 |
1983/06/10 | 362 | 362 | 360 | 360 | 3,003 |
1983/06/09 | 361 | 364 | 361 | 364 | 5,005 |
1983/06/08 | 362 | 363 | 362 | 362 | 15,015 |
1983/06/07 | 362 | 370 | 362 | 362 | 21,021 |
1983/06/06 | 361 | 365 | 360 | 361 | 16,016 |
1983/06/04 | 361 | 363 | 360 | 363 | 13,013 |
1983/06/03 | 363 | 366 | 360 | 361 | 29,029 |
1983/06/02 | 370 | 370 | 360 | 360 | 25,025 |
1983/06/01 | 364 | 365 | 362 | 362 | 31,031 |
1983/05/31 | 365 | 366 | 363 | 365 | 20,020 |
1983/05/30 | 363 | 365 | 362 | 362 | 11,011 |
1983/05/28 | 365 | 371 | 360 | 360 | 39,039 |
1983/05/27 | 372 | 372 | 370 | 370 | 20,020 |
1983/05/26 | 372 | 372 | 371 | 372 | 17,017 |
1983/05/25 | 372 | 372 | 371 | 371 | 41,041 |
1983/05/23 | 372 | 373 | 372 | 372 | 10,010 |
1983/05/20 | 379 | 379 | 371 | 372 | 27,027 |
1983/05/19 | 388 | 392 | 380 | 380 | 20,020 |
1983/05/18 | 375 | 388 | 371 | 387 | 27,027 |
1983/05/17 | 371 | 374 | 371 | 373 | 32,032 |
1983/05/16 | 376 | 377 | 374 | 374 | 17,017 |
1983/05/14 | 381 | 382 | 375 | 380 | 26,026 |
1983/05/13 | 387 | 390 | 381 | 382 | 43,043 |
1983/05/12 | 402 | 402 | 396 | 396 | 33,033 |
1983/05/11 | 408 | 408 | 399 | 403 | 68,068 |
1983/05/10 | 404 | 410 | 399 | 408 | 189,189 |
1983/05/09 | 384 | 404 | 384 | 399 | 103,103 |
1983/05/07 | 385 | 385 | 384 | 384 | 21,021 |
1983/05/06 | 386 | 386 | 382 | 382 | 16,016 |
1983/05/04 | 382 | 385 | 382 | 385 | 6,006 |
1983/05/02 | 384 | 385 | 381 | 382 | 23,023 |
1983/04/30 | 389 | 389 | 381 | 383 | 11,011 |
1983/04/28 | 390 | 390 | 381 | 381 | 27,027 |
1983/04/27 | 390 | 390 | 381 | 381 | 22,022 |
1983/04/26 | 394 | 394 | 382 | 390 | 41,041 |
1983/04/25 | 395 | 397 | 390 | 395 | 22,022 |
1983/04/23 | 387 | 387 | 385 | 386 | 44,044 |
1983/04/22 | 390 | 397 | 388 | 397 | 28,028 |
1983/04/21 | 386 | 390 | 386 | 386 | 27,027 |
1983/04/20 | 381 | 385 | 381 | 385 | 13,013 |
1983/04/19 | 382 | 387 | 380 | 381 | 19,019 |
1983/04/18 | 381 | 387 | 380 | 380 | 17,017 |
1983/04/15 | 379 | 390 | 379 | 390 | 22,022 |
1983/04/14 | 373 | 376 | 373 | 376 | 15,015 |
1983/04/13 | 370 | 372 | 370 | 370 | 23,023 |
1983/04/12 | 375 | 375 | 371 | 371 | 11,011 |
1983/04/11 | 380 | 381 | 378 | 380 | 14,014 |
1983/04/09 | 384 | 384 | 383 | 384 | 6,006 |
1983/04/07 | 386 | 386 | 383 | 383 | 16,016 |
1983/04/06 | 384 | 390 | 384 | 387 | 27,027 |
1983/04/05 | 387 | 387 | 383 | 383 | 21,021 |
1983/04/04 | 403 | 403 | 387 | 395 | 69,069 |
1983/04/02 | 395 | 395 | 395 | 395 | 9,009 |
1983/04/01 | 383 | 400 | 383 | 384 | 39,039 |
1983/03/31 | 380 | 382 | 380 | 382 | 11,011 |
1983/03/30 | 376 | 376 | 376 | 376 | 3,003 |
1983/03/29 | 375 | 375 | 370 | 370 | 9,009 |
1983/03/28 | 384 | 385 | 369 | 369 | 32,032 |
1983/03/26 | 380 | 380 | 369 | 369 | 17,017 |
1983/03/25 | 385 | 385 | 380 | 380 | 25,025 |
1983/03/24 | 378 | 385 | 369 | 385 | 71,071 |
1983/03/23 | 376 | 379 | 376 | 377 | 26,026 |
1983/03/22 | 399 | 399 | 385 | 386 | 27,027 |
1983/03/18 | 400 | 403 | 388 | 399 | 165,165 |
1983/03/17 | 385 | 400 | 385 | 400 | 39,039 |
1983/03/16 | 395 | 400 | 390 | 400 | 22,022 |
1983/03/15 | 383 | 393 | 380 | 393 | 62,062 |
1983/03/14 | 382 | 386 | 382 | 386 | 33,033 |
1983/03/12 | 388 | 388 | 382 | 383 | 17,017 |
1983/03/11 | 399 | 399 | 378 | 383 | 63,063 |
1983/03/10 | 414 | 414 | 391 | 391 | 47,047 |
1983/03/09 | 415 | 415 | 399 | 410 | 95,095 |
1983/03/08 | 383 | 418 | 382 | 407 | 136,136 |
1983/03/07 | 391 | 395 | 381 | 382 | 27,027 |
1983/03/05 | 391 | 400 | 391 | 391 | 51,051 |
1983/03/04 | 409 | 410 | 388 | 388 | 68,068 |
1983/03/03 | 415 | 419 | 405 | 408 | 118,118 |
1983/03/02 | 426 | 426 | 408 | 408 | 141,141 |
1983/03/01 | 437 | 437 | 410 | 425 | 361,361 |
1983/02/28 | 410 | 441 | 408 | 437 | 580,580 |
1983/02/26 | 389 | 419 | 389 | 402 | 533,533 |
1983/02/25 | 403 | 405 | 384 | 390 | 350,350 |
1983/02/24 | 397 | 417 | 392 | 400 | 1,020,020 |
1983/02/23 | 370 | 394 | 367 | 392 | 416,416 |
1983/02/22 | 365 | 385 | 360 | 368 | 291,291 |
1983/02/21 | 345 | 371 | 345 | 365 | 181,181 |
1983/02/18 | 342 | 350 | 342 | 350 | 42,042 |
1983/02/17 | 338 | 340 | 337 | 340 | 26,026 |
1983/02/16 | 337 | 340 | 337 | 338 | 49,049 |
1983/02/15 | 345 | 345 | 337 | 337 | 37,037 |
1983/02/14 | 346 | 346 | 345 | 345 | 13,013 |
1983/02/12 | 346 | 350 | 346 | 350 | 3,003 |
1983/02/10 | 354 | 354 | 346 | 346 | 47,047 |
1983/02/09 | 342 | 359 | 342 | 350 | 89,089 |
1983/02/08 | 333 | 337 | 331 | 337 | 12,012 |
1983/02/07 | 334 | 334 | 330 | 330 | 12,012 |
1983/02/05 | 332 | 334 | 330 | 334 | 9,009 |
1983/02/04 | 331 | 333 | 330 | 332 | 25,025 |
1983/02/03 | 330 | 335 | 330 | 330 | 24,024 |
1983/02/02 | 330 | 330 | 330 | 330 | 11,011 |
1983/02/01 | 334 | 335 | 333 | 333 | 17,017 |
1983/01/31 | 331 | 335 | 331 | 335 | 21,021 |
1983/01/29 | 330 | 335 | 330 | 335 | 14,014 |
1983/01/28 | 330 | 335 | 330 | 330 | 7,007 |
1983/01/27 | 331 | 331 | 330 | 330 | 10,010 |
1983/01/26 | 330 | 330 | 330 | 330 | 7,007 |
1983/01/25 | 333 | 333 | 328 | 328 | 27,027 |
1983/01/24 | 333 | 333 | 332 | 333 | 8,008 |
1983/01/22 | 331 | 335 | 331 | 335 | 10,010 |
1983/01/21 | 335 | 336 | 331 | 331 | 38,038 |
1983/01/20 | 335 | 335 | 335 | 335 | 13,013 |
1983/01/19 | 338 | 340 | 335 | 335 | 42,042 |
1983/01/18 | 340 | 341 | 338 | 338 | 7,007 |
1983/01/17 | 340 | 340 | 340 | 340 | 5,005 |
1983/01/14 | 341 | 345 | 335 | 335 | 44,044 |
1983/01/13 | 341 | 341 | 341 | 341 | 6,006 |
1983/01/12 | 340 | 345 | 340 | 341 | 26,026 |
1983/01/11 | 343 | 345 | 340 | 345 | 20,020 |
1983/01/10 | 340 | 342 | 340 | 342 | 17,017 |
1983/01/08 | 350 | 350 | 340 | 340 | 29,029 |
1983/01/07 | 350 | 353 | 345 | 350 | 38,038 |
1983/01/06 | 345 | 352 | 345 | 350 | 17,017 |
1983/01/05 | 342 | 344 | 342 | 344 | 6,006 |
1983/01/04 | 336 | 341 | 336 | 341 | 15,015 |