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 |
---|---|---|---|---|---|
1986/12/27 | 520 | 521 | 520 | 520 | 25,025 |
1986/12/26 | 530 | 530 | 524 | 524 | 35,035 |
1986/12/25 | 538 | 538 | 530 | 530 | 14,014 |
1986/12/24 | 539 | 567 | 530 | 539 | 49,049 |
1986/12/23 | 539 | 542 | 539 | 539 | 41,041 |
1986/12/22 | 547 | 547 | 532 | 533 | 24,024 |
1986/12/19 | 549 | 549 | 532 | 548 | 86,086 |
1986/12/18 | 550 | 550 | 548 | 550 | 30,030 |
1986/12/17 | 559 | 559 | 549 | 549 | 43,043 |
1986/12/16 | 587 | 587 | 545 | 572 | 112,112 |
1986/12/15 | 609 | 611 | 587 | 587 | 101,101 |
1986/12/12 | 604 | 614 | 599 | 599 | 606,607 |
1986/12/11 | 609 | 612 | 584 | 588 | 508,509 |
1986/12/10 | 540 | 607 | 534 | 599 | 478,478 |
1986/12/09 | 539 | 544 | 534 | 534 | 21,021 |
1986/12/08 | 530 | 549 | 530 | 549 | 22,022 |
1986/12/06 | 554 | 554 | 549 | 549 | 6,006 |
1986/12/05 | 564 | 564 | 549 | 549 | 50,050 |
1986/12/04 | 559 | 564 | 551 | 551 | 43,043 |
1986/12/03 | 549 | 569 | 549 | 557 | 49,049 |
1986/12/02 | 544 | 544 | 529 | 539 | 37,037 |
1986/12/01 | 552 | 552 | 529 | 539 | 35,035 |
1986/11/29 | 522 | 522 | 521 | 522 | 45,045 |
1986/11/28 | 533 | 533 | 519 | 520 | 42,042 |
1986/11/27 | 533 | 533 | 521 | 521 | 22,022 |
1986/11/26 | 538 | 538 | 524 | 524 | 14,014 |
1986/11/25 | 529 | 539 | 521 | 539 | 15,015 |
1986/11/22 | 516 | 519 | 515 | 519 | 19,019 |
1986/11/21 | 518 | 519 | 514 | 514 | 40,040 |
1986/11/20 | 524 | 528 | 519 | 519 | 9,009 |
1986/11/19 | 528 | 530 | 519 | 520 | 27,027 |
1986/11/18 | 524 | 529 | 520 | 529 | 17,017 |
1986/11/17 | 518 | 529 | 518 | 524 | 17,017 |
1986/11/14 | 519 | 519 | 515 | 519 | 10,010 |
1986/11/13 | 514 | 529 | 509 | 529 | 44,044 |
1986/11/12 | 518 | 524 | 515 | 515 | 52,052 |
1986/11/11 | 519 | 528 | 514 | 514 | 35,035 |
1986/11/10 | 529 | 529 | 509 | 519 | 8,008 |
1986/11/07 | 534 | 539 | 534 | 534 | 29,029 |
1986/11/06 | 536 | 549 | 531 | 539 | 53,053 |
1986/11/05 | 500 | 544 | 500 | 544 | 18,018 |
1986/11/04 | 496 | 519 | 496 | 500 | 8,008 |
1986/11/01 | 498 | 500 | 495 | 495 | 19,019 |
1986/10/31 | 500 | 505 | 500 | 500 | 52,052 |
1986/10/30 | 490 | 500 | 490 | 495 | 14,014 |
1986/10/29 | 500 | 500 | 490 | 493 | 35,035 |
1986/10/28 | 490 | 500 | 490 | 500 | 22,022 |
1986/10/27 | 500 | 505 | 500 | 500 | 5,005 |
1986/10/25 | 492 | 500 | 490 | 500 | 13,013 |
1986/10/24 | 486 | 498 | 486 | 498 | 9,009 |
1986/10/23 | 480 | 485 | 480 | 485 | 25,025 |
1986/10/22 | 485 | 485 | 470 | 480 | 48,048 |
1986/10/21 | 496 | 499 | 485 | 485 | 93,093 |
1986/10/20 | 500 | 514 | 491 | 491 | 32,032 |
1986/10/17 | 547 | 547 | 519 | 519 | 14,014 |
1986/10/16 | 554 | 554 | 547 | 554 | 12,012 |
1986/10/15 | 506 | 564 | 505 | 554 | 29,029 |
1986/10/14 | 506 | 509 | 500 | 500 | 34,034 |
1986/10/13 | 520 | 520 | 509 | 509 | 12,012 |
1986/10/09 | 509 | 511 | 504 | 505 | 43,043 |
1986/10/08 | 506 | 519 | 504 | 519 | 30,030 |
1986/10/07 | 539 | 539 | 519 | 519 | 16,016 |
1986/10/06 | 547 | 547 | 535 | 539 | 18,018 |
1986/10/04 | 532 | 539 | 531 | 532 | 12,012 |
1986/10/03 | 530 | 539 | 530 | 531 | 18,018 |
1986/10/02 | 544 | 569 | 544 | 544 | 51,051 |
1986/09/30 | 614 | 614 | 614 | 614 | 34,034 |
1986/09/29 | 555 | 574 | 555 | 566 | 19,019 |
1986/09/27 | 544 | 546 | 544 | 544 | 32,032 |
1986/09/26 | 0 | 0 | 0 | 0 | 0 |
1986/09/26 | 1 -> 1.05 分割 | ||||
1986/09/25 | 635 | 635 | 634 | 634 | 34,034 |
1986/09/24 | 635 | 644 | 634 | 638 | 89,089 |
1986/09/22 | 630 | 639 | 630 | 639 | 112,112 |
1986/09/19 | 633 | 639 | 629 | 639 | 249,249 |
1986/09/18 | 629 | 639 | 629 | 639 | 128,128 |
1986/09/17 | 637 | 639 | 634 | 639 | 25,025 |
1986/09/16 | 654 | 654 | 634 | 634 | 79,079 |
1986/09/12 | 648 | 661 | 644 | 661 | 19,019 |
1986/09/11 | 657 | 669 | 657 | 668 | 52,052 |
1986/09/10 | 638 | 647 | 638 | 647 | 45,045 |
1986/09/09 | 624 | 639 | 624 | 639 | 17,017 |
1986/09/08 | 630 | 630 | 625 | 625 | 31,031 |
1986/09/06 | 624 | 629 | 623 | 624 | 39,039 |
1986/09/05 | 645 | 645 | 632 | 632 | 71,071 |
1986/09/04 | 649 | 649 | 644 | 644 | 15,015 |
1986/09/03 | 649 | 658 | 648 | 649 | 40,040 |
1986/09/02 | 649 | 654 | 649 | 650 | 30,030 |
1986/09/01 | 661 | 661 | 654 | 659 | 29,029 |
1986/08/30 | 661 | 661 | 660 | 660 | 18,018 |
1986/08/29 | 664 | 664 | 664 | 664 | 5,005 |
1986/08/28 | 669 | 679 | 669 | 669 | 28,028 |
1986/08/27 | 674 | 674 | 669 | 669 | 37,037 |
1986/08/26 | 684 | 689 | 680 | 684 | 18,018 |
1986/08/25 | 674 | 684 | 674 | 684 | 29,029 |
1986/08/23 | 667 | 667 | 660 | 660 | 15,015 |
1986/08/22 | 670 | 684 | 665 | 666 | 15,015 |
1986/08/21 | 666 | 674 | 665 | 669 | 27,027 |
1986/08/20 | 664 | 665 | 660 | 665 | 46,046 |
1986/08/19 | 692 | 697 | 659 | 659 | 76,076 |
1986/08/18 | 694 | 699 | 689 | 691 | 22,022 |
1986/08/15 | 699 | 699 | 679 | 684 | 84,084 |
1986/08/14 | 710 | 710 | 694 | 694 | 105,105 |
1986/08/13 | 718 | 719 | 710 | 710 | 99,099 |
1986/08/12 | 710 | 714 | 709 | 709 | 26,026 |
1986/08/11 | 700 | 704 | 699 | 704 | 7,007 |
1986/08/08 | 699 | 701 | 699 | 699 | 31,031 |
1986/08/07 | 707 | 707 | 699 | 699 | 24,024 |
1986/08/06 | 717 | 717 | 699 | 699 | 43,043 |
1986/08/05 | 709 | 709 | 685 | 697 | 42,042 |
1986/08/04 | 714 | 715 | 699 | 704 | 30,030 |
1986/08/02 | 700 | 714 | 700 | 714 | 10,010 |
1986/08/01 | 689 | 689 | 677 | 685 | 22,022 |
1986/07/31 | 699 | 699 | 698 | 698 | 25,025 |
1986/07/30 | 714 | 719 | 698 | 719 | 32,032 |
1986/07/29 | 710 | 719 | 698 | 719 | 22,022 |
1986/07/28 | 719 | 719 | 710 | 710 | 7,007 |
1986/07/26 | 715 | 719 | 711 | 711 | 52,052 |
1986/07/25 | 709 | 739 | 709 | 719 | 81,081 |
1986/07/24 | 724 | 729 | 720 | 724 | 36,036 |
1986/07/23 | 719 | 744 | 719 | 744 | 61,061 |
1986/07/22 | 714 | 735 | 714 | 719 | 90,090 |
1986/07/21 | 719 | 759 | 719 | 757 | 51,051 |
1986/07/19 | 720 | 724 | 709 | 709 | 69,069 |
1986/07/18 | 715 | 716 | 689 | 689 | 37,037 |
1986/07/17 | 722 | 724 | 717 | 724 | 72,072 |
1986/07/16 | 742 | 747 | 742 | 743 | 8,008 |
1986/07/15 | 760 | 764 | 739 | 744 | 155,155 |
1986/07/14 | 728 | 775 | 728 | 773 | 131,131 |
1986/07/11 | 739 | 749 | 739 | 748 | 42,042 |
1986/07/10 | 739 | 749 | 739 | 748 | 49,049 |
1986/07/09 | 734 | 749 | 730 | 749 | 63,063 |
1986/07/08 | 729 | 737 | 719 | 737 | 35,035 |
1986/07/07 | 729 | 739 | 728 | 730 | 130,130 |
1986/07/05 | 721 | 721 | 719 | 720 | 44,044 |
1986/07/04 | 729 | 730 | 719 | 721 | 161,161 |
1986/07/03 | 720 | 729 | 720 | 729 | 35,035 |
1986/07/02 | 724 | 724 | 719 | 721 | 61,061 |
1986/07/01 | 719 | 729 | 714 | 722 | 330,330 |
1986/06/30 | 719 | 737 | 709 | 729 | 41,041 |
1986/06/28 | 714 | 716 | 709 | 714 | 18,018 |
1986/06/27 | 718 | 721 | 715 | 717 | 33,033 |
1986/06/26 | 714 | 739 | 695 | 739 | 189,189 |
1986/06/25 | 710 | 719 | 699 | 718 | 40,040 |
1986/06/24 | 729 | 734 | 709 | 709 | 20,020 |
1986/06/23 | 699 | 720 | 699 | 719 | 24,024 |
1986/06/21 | 720 | 720 | 714 | 714 | 13,013 |
1986/06/20 | 714 | 729 | 714 | 720 | 146,146 |
1986/06/19 | 711 | 724 | 711 | 724 | 40,040 |
1986/06/18 | 719 | 719 | 709 | 718 | 27,027 |
1986/06/17 | 719 | 720 | 709 | 711 | 64,064 |
1986/06/16 | 742 | 742 | 724 | 739 | 33,033 |
1986/06/13 | 751 | 752 | 734 | 734 | 48,048 |
1986/06/12 | 741 | 749 | 721 | 721 | 42,042 |
1986/06/11 | 745 | 768 | 739 | 751 | 131,131 |
1986/06/10 | 739 | 749 | 739 | 749 | 97,097 |
1986/06/09 | 774 | 774 | 748 | 759 | 241,241 |
1986/06/07 | 759 | 784 | 759 | 775 | 496,496 |
1986/06/06 | 714 | 752 | 709 | 752 | 412,412 |
1986/06/05 | 714 | 716 | 709 | 713 | 176,176 |
1986/06/04 | 714 | 716 | 709 | 714 | 109,109 |
1986/06/03 | 716 | 716 | 706 | 711 | 184,184 |
1986/06/02 | 714 | 718 | 703 | 714 | 206,206 |
1986/05/31 | 704 | 704 | 695 | 699 | 65,065 |
1986/05/30 | 699 | 719 | 699 | 718 | 130,130 |
1986/05/29 | 689 | 689 | 684 | 689 | 96,096 |
1986/05/28 | 694 | 699 | 688 | 689 | 201,201 |
1986/05/27 | 709 | 709 | 694 | 699 | 87,087 |
1986/05/26 | 710 | 718 | 699 | 709 | 92,092 |
1986/05/24 | 719 | 719 | 709 | 709 | 72,072 |
1986/05/23 | 724 | 735 | 699 | 714 | 373,373 |
1986/05/22 | 679 | 724 | 679 | 720 | 948,949 |
1986/05/21 | 659 | 719 | 654 | 707 | 819,820 |
1986/05/20 | 679 | 679 | 659 | 659 | 58,058 |
1986/05/19 | 684 | 684 | 664 | 679 | 218,218 |
1986/05/17 | 684 | 684 | 670 | 684 | 139,139 |
1986/05/16 | 684 | 684 | 664 | 664 | 283,283 |
1986/05/15 | 655 | 689 | 653 | 679 | 641,642 |
1986/05/14 | 644 | 661 | 639 | 653 | 330,330 |
1986/05/13 | 614 | 634 | 614 | 634 | 83,083 |
1986/05/12 | 610 | 629 | 610 | 624 | 58,058 |
1986/05/09 | 616 | 619 | 609 | 609 | 114,114 |
1986/05/08 | 629 | 632 | 615 | 619 | 42,042 |
1986/05/07 | 619 | 629 | 614 | 629 | 77,077 |
1986/05/06 | 623 | 623 | 609 | 611 | 41,041 |
1986/05/02 | 614 | 629 | 608 | 629 | 48,048 |
1986/05/01 | 619 | 619 | 589 | 614 | 94,094 |
1986/04/30 | 609 | 619 | 608 | 609 | 60,060 |
1986/04/28 | 634 | 634 | 624 | 629 | 53,053 |
1986/04/26 | 609 | 624 | 609 | 624 | 66,066 |
1986/04/25 | 627 | 642 | 607 | 607 | 97,097 |
1986/04/24 | 658 | 658 | 637 | 637 | 116,116 |
1986/04/23 | 648 | 656 | 639 | 649 | 115,115 |
1986/04/22 | 659 | 659 | 637 | 658 | 105,105 |
1986/04/21 | 644 | 669 | 637 | 664 | 820,821 |
1986/04/19 | 649 | 649 | 637 | 647 | 175,175 |
1986/04/18 | 649 | 649 | 637 | 649 | 390,390 |
1986/04/17 | 639 | 649 | 629 | 649 | 466,466 |
1986/04/16 | 609 | 649 | 609 | 649 | 1,582,583 |
1986/04/15 | 594 | 604 | 594 | 604 | 163,163 |
1986/04/14 | 592 | 609 | 590 | 606 | 421,421 |
1986/04/11 | 589 | 589 | 579 | 587 | 142,142 |
1986/04/10 | 596 | 596 | 585 | 589 | 144,144 |
1986/04/09 | 584 | 599 | 584 | 594 | 332,332 |
1986/04/08 | 583 | 584 | 579 | 584 | 115,115 |
1986/04/07 | 579 | 584 | 569 | 569 | 54,054 |
1986/04/05 | 569 | 574 | 560 | 574 | 17,017 |
1986/04/04 | 559 | 564 | 549 | 549 | 38,038 |
1986/04/03 | 557 | 559 | 529 | 529 | 129,129 |
1986/04/02 | 569 | 579 | 569 | 569 | 208,208 |
1986/04/01 | 569 | 569 | 557 | 569 | 113,113 |
1986/03/31 | 544 | 570 | 544 | 569 | 174,174 |
1986/03/29 | 530 | 544 | 530 | 544 | 49,049 |
1986/03/28 | 549 | 549 | 539 | 539 | 47,047 |
1986/03/27 | 537 | 544 | 529 | 539 | 130,130 |
1986/03/26 | 539 | 540 | 534 | 539 | 71,071 |
1986/03/25 | 539 | 539 | 534 | 534 | 38,038 |
1986/03/24 | 529 | 529 | 529 | 529 | 42,042 |
1986/03/22 | 529 | 549 | 529 | 549 | 26,026 |
1986/03/20 | 529 | 538 | 529 | 538 | 45,045 |
1986/03/19 | 539 | 539 | 528 | 529 | 64,064 |
1986/03/18 | 542 | 545 | 538 | 539 | 49,049 |
1986/03/17 | 549 | 559 | 542 | 542 | 39,039 |
1986/03/15 | 549 | 554 | 549 | 549 | 37,037 |
1986/03/14 | 554 | 554 | 539 | 539 | 33,033 |
1986/03/13 | 556 | 556 | 529 | 529 | 78,078 |
1986/03/12 | 557 | 557 | 529 | 557 | 112,112 |
1986/03/11 | 559 | 559 | 554 | 559 | 149,149 |
1986/03/10 | 559 | 560 | 554 | 557 | 39,039 |
1986/03/07 | 555 | 564 | 549 | 562 | 135,135 |
1986/03/06 | 555 | 559 | 554 | 555 | 81,081 |
1986/03/05 | 557 | 557 | 549 | 550 | 603,604 |
1986/03/04 | 554 | 555 | 554 | 555 | 23,023 |
1986/03/03 | 559 | 559 | 549 | 550 | 20,020 |
1986/03/01 | 558 | 559 | 549 | 549 | 28,028 |
1986/02/28 | 549 | 559 | 549 | 549 | 38,038 |
1986/02/27 | 568 | 568 | 554 | 559 | 25,025 |
1986/02/26 | 564 | 565 | 550 | 550 | 108,108 |
1986/02/25 | 569 | 569 | 559 | 561 | 124,124 |
1986/02/24 | 547 | 569 | 547 | 564 | 74,074 |
1986/02/22 | 548 | 548 | 538 | 539 | 26,026 |
1986/02/21 | 550 | 550 | 538 | 538 | 73,073 |
1986/02/20 | 557 | 557 | 549 | 550 | 33,033 |
1986/02/19 | 554 | 559 | 554 | 557 | 30,030 |
1986/02/18 | 563 | 563 | 549 | 558 | 33,033 |
1986/02/17 | 552 | 554 | 550 | 553 | 49,049 |
1986/02/15 | 559 | 559 | 551 | 551 | 69,069 |
1986/02/14 | 554 | 559 | 544 | 555 | 112,112 |
1986/02/13 | 554 | 554 | 544 | 548 | 106,106 |
1986/02/12 | 549 | 549 | 539 | 544 | 117,117 |
1986/02/10 | 554 | 554 | 548 | 554 | 45,045 |
1986/02/07 | 558 | 558 | 538 | 538 | 66,066 |
1986/02/06 | 544 | 559 | 544 | 559 | 225,225 |
1986/02/05 | 529 | 532 | 529 | 529 | 23,023 |
1986/02/04 | 531 | 532 | 521 | 524 | 40,040 |
1986/02/03 | 520 | 534 | 520 | 534 | 35,035 |
1986/02/01 | 514 | 524 | 514 | 524 | 18,018 |
1986/01/31 | 524 | 524 | 509 | 518 | 32,032 |
1986/01/30 | 510 | 528 | 509 | 524 | 47,047 |
1986/01/29 | 521 | 526 | 512 | 512 | 21,021 |
1986/01/28 | 518 | 519 | 514 | 514 | 22,022 |
1986/01/27 | 533 | 533 | 523 | 529 | 6,006 |
1986/01/25 | 537 | 537 | 537 | 537 | 8,008 |
1986/01/24 | 529 | 538 | 507 | 507 | 29,029 |
1986/01/23 | 510 | 510 | 505 | 507 | 9,009 |
1986/01/22 | 509 | 509 | 499 | 509 | 38,038 |
1986/01/21 | 509 | 509 | 504 | 504 | 26,026 |
1986/01/20 | 514 | 514 | 509 | 509 | 19,019 |
1986/01/18 | 511 | 511 | 509 | 509 | 13,013 |
1986/01/17 | 513 | 514 | 509 | 511 | 33,033 |
1986/01/16 | 514 | 514 | 509 | 511 | 7,007 |
1986/01/14 | 519 | 519 | 509 | 514 | 14,014 |
1986/01/13 | 520 | 524 | 519 | 519 | 11,011 |
1986/01/10 | 524 | 524 | 519 | 519 | 15,015 |
1986/01/09 | 525 | 525 | 524 | 524 | 4,004 |
1986/01/08 | 539 | 539 | 523 | 523 | 18,018 |
1986/01/07 | 548 | 548 | 525 | 539 | 37,037 |
1986/01/06 | 549 | 549 | 540 | 540 | 9,009 |
1986/01/04 | 553 | 553 | 547 | 547 | 13,013 |