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 |
---|---|---|---|---|---|
1987/12/28 | 618 | 618 | 599 | 599 | 21,021 |
1987/12/26 | 614 | 619 | 609 | 609 | 53,053 |
1987/12/25 | 607 | 634 | 602 | 634 | 108,108 |
1987/12/24 | 606 | 607 | 604 | 604 | 20,020 |
1987/12/23 | 607 | 609 | 599 | 601 | 37,037 |
1987/12/22 | 614 | 634 | 608 | 634 | 170,170 |
1987/12/21 | 606 | 609 | 596 | 609 | 172,172 |
1987/12/18 | 603 | 603 | 596 | 596 | 77,077 |
1987/12/17 | 599 | 604 | 598 | 604 | 74,074 |
1987/12/16 | 579 | 593 | 574 | 589 | 50,050 |
1987/12/15 | 584 | 584 | 569 | 569 | 25,025 |
1987/12/14 | 579 | 584 | 569 | 579 | 20,020 |
1987/12/11 | 570 | 579 | 569 | 579 | 12,012 |
1987/12/10 | 584 | 584 | 569 | 569 | 34,034 |
1987/12/09 | 594 | 597 | 579 | 584 | 64,064 |
1987/12/08 | 559 | 585 | 549 | 584 | 176,176 |
1987/12/07 | 549 | 549 | 549 | 549 | 10,010 |
1987/12/05 | 549 | 549 | 544 | 549 | 35,035 |
1987/12/04 | 551 | 551 | 546 | 549 | 50,050 |
1987/12/03 | 551 | 564 | 551 | 559 | 31,031 |
1987/12/02 | 549 | 553 | 549 | 552 | 34,034 |
1987/12/01 | 549 | 549 | 539 | 539 | 27,027 |
1987/11/30 | 554 | 559 | 549 | 549 | 13,013 |
1987/11/28 | 554 | 559 | 549 | 559 | 28,028 |
1987/11/27 | 555 | 559 | 554 | 554 | 10,010 |
1987/11/26 | 558 | 558 | 549 | 549 | 25,025 |
1987/11/25 | 564 | 564 | 559 | 559 | 7,007 |
1987/11/24 | 551 | 560 | 551 | 556 | 4,004 |
1987/11/20 | 560 | 560 | 550 | 550 | 10,010 |
1987/11/19 | 564 | 564 | 550 | 550 | 7,007 |
1987/11/18 | 550 | 564 | 550 | 563 | 9,009 |
1987/11/17 | 569 | 569 | 559 | 559 | 12,012 |
1987/11/16 | 558 | 569 | 550 | 550 | 5,005 |
1987/11/13 | 569 | 569 | 569 | 569 | 3,003 |
1987/11/12 | 535 | 540 | 535 | 539 | 6,006 |
1987/11/11 | 550 | 550 | 514 | 534 | 32,032 |
1987/11/10 | 551 | 552 | 513 | 523 | 23,023 |
1987/11/09 | 569 | 569 | 550 | 559 | 11,011 |
1987/11/07 | 559 | 569 | 559 | 569 | 25,025 |
1987/11/06 | 560 | 564 | 559 | 559 | 23,023 |
1987/11/05 | 567 | 570 | 559 | 570 | 22,022 |
1987/11/04 | 590 | 591 | 570 | 570 | 30,030 |
1987/11/02 | 589 | 599 | 589 | 589 | 9,009 |
1987/10/31 | 570 | 599 | 570 | 599 | 9,009 |
1987/10/30 | 569 | 569 | 564 | 564 | 21,021 |
1987/10/29 | 578 | 579 | 549 | 549 | 46,046 |
1987/10/28 | 579 | 609 | 579 | 582 | 26,026 |
1987/10/27 | 554 | 570 | 554 | 570 | 47,047 |
1987/10/26 | 599 | 604 | 574 | 574 | 20,020 |
1987/10/24 | 609 | 614 | 597 | 609 | 35,035 |
1987/10/23 | 618 | 619 | 609 | 619 | 75,075 |
1987/10/22 | 629 | 642 | 628 | 629 | 102,102 |
1987/10/21 | 564 | 619 | 564 | 619 | 42,042 |
1987/10/19 | 644 | 664 | 644 | 664 | 57,057 |
1987/10/16 | 674 | 679 | 674 | 674 | 189,189 |
1987/10/15 | 687 | 687 | 684 | 684 | 92,092 |
1987/10/14 | 684 | 694 | 684 | 689 | 69,069 |
1987/10/13 | 691 | 694 | 684 | 689 | 43,043 |
1987/10/12 | 694 | 699 | 689 | 689 | 87,087 |
1987/10/09 | 710 | 710 | 689 | 689 | 122,122 |
1987/10/08 | 709 | 714 | 704 | 714 | 204,204 |
1987/10/07 | 689 | 704 | 689 | 704 | 177,177 |
1987/10/06 | 699 | 709 | 699 | 709 | 285,285 |
1987/10/05 | 693 | 699 | 691 | 693 | 72,072 |
1987/10/03 | 684 | 693 | 684 | 688 | 73,073 |
1987/10/02 | 690 | 694 | 684 | 689 | 112,112 |
1987/10/01 | 698 | 704 | 689 | 689 | 377,377 |
1987/09/30 | 693 | 708 | 683 | 701 | 379,379 |
1987/09/29 | 658 | 683 | 658 | 683 | 197,197 |
1987/09/28 | 654 | 658 | 651 | 656 | 48,048 |
1987/09/26 | 647 | 656 | 647 | 651 | 77,077 |
1987/09/25 | 649 | 653 | 644 | 653 | 93,093 |
1987/09/24 | 643 | 644 | 639 | 642 | 52,052 |
1987/09/22 | 639 | 643 | 634 | 639 | 77,077 |
1987/09/21 | 644 | 644 | 639 | 641 | 38,038 |
1987/09/18 | 639 | 639 | 632 | 634 | 53,053 |
1987/09/17 | 630 | 634 | 629 | 632 | 32,032 |
1987/09/16 | 634 | 639 | 629 | 629 | 20,020 |
1987/09/14 | 629 | 639 | 629 | 634 | 20,020 |
1987/09/11 | 629 | 629 | 609 | 619 | 36,036 |
1987/09/10 | 634 | 634 | 629 | 631 | 20,020 |
1987/09/09 | 639 | 642 | 634 | 634 | 77,077 |
1987/09/08 | 639 | 639 | 634 | 634 | 52,052 |
1987/09/07 | 657 | 659 | 645 | 646 | 79,079 |
1987/09/05 | 649 | 656 | 649 | 656 | 89,089 |
1987/09/04 | 639 | 649 | 634 | 649 | 110,110 |
1987/09/03 | 639 | 639 | 631 | 639 | 32,032 |
1987/09/02 | 639 | 640 | 638 | 639 | 30,030 |
1987/09/01 | 639 | 639 | 634 | 638 | 42,042 |
1987/08/31 | 639 | 647 | 637 | 637 | 63,063 |
1987/08/29 | 629 | 639 | 629 | 639 | 33,033 |
1987/08/28 | 644 | 649 | 626 | 640 | 61,061 |
1987/08/27 | 645 | 645 | 636 | 636 | 35,035 |
1987/08/26 | 650 | 656 | 644 | 649 | 161,161 |
1987/08/25 | 645 | 649 | 644 | 648 | 248,248 |
1987/08/24 | 632 | 642 | 632 | 635 | 82,082 |
1987/08/22 | 636 | 636 | 632 | 632 | 15,015 |
1987/08/21 | 635 | 639 | 632 | 632 | 78,078 |
1987/08/20 | 630 | 638 | 629 | 638 | 25,025 |
1987/08/19 | 624 | 638 | 624 | 629 | 32,032 |
1987/08/18 | 644 | 644 | 614 | 614 | 86,086 |
1987/08/17 | 634 | 649 | 629 | 649 | 142,142 |
1987/08/14 | 619 | 627 | 609 | 627 | 32,032 |
1987/08/13 | 619 | 619 | 609 | 619 | 54,054 |
1987/08/12 | 620 | 629 | 599 | 599 | 61,061 |
1987/08/11 | 616 | 619 | 616 | 616 | 18,018 |
1987/08/10 | 627 | 628 | 615 | 615 | 79,079 |
1987/08/07 | 608 | 627 | 599 | 627 | 97,097 |
1987/08/06 | 599 | 628 | 598 | 628 | 246,246 |
1987/08/05 | 619 | 619 | 606 | 606 | 54,054 |
1987/08/04 | 634 | 634 | 610 | 614 | 92,092 |
1987/08/03 | 629 | 639 | 614 | 634 | 106,106 |
1987/08/01 | 599 | 609 | 597 | 609 | 126,126 |
1987/07/31 | 598 | 599 | 589 | 597 | 185,185 |
1987/07/30 | 599 | 599 | 594 | 599 | 121,121 |
1987/07/29 | 599 | 599 | 592 | 599 | 27,027 |
1987/07/28 | 591 | 599 | 591 | 591 | 32,032 |
1987/07/27 | 600 | 609 | 599 | 599 | 24,024 |
1987/07/25 | 599 | 599 | 592 | 599 | 18,018 |
1987/07/24 | 595 | 595 | 591 | 591 | 13,013 |
1987/07/23 | 581 | 581 | 579 | 580 | 24,024 |
1987/07/22 | 598 | 599 | 579 | 580 | 32,032 |
1987/07/21 | 599 | 599 | 588 | 599 | 36,036 |
1987/07/20 | 602 | 602 | 602 | 602 | 9,009 |
1987/07/17 | 627 | 647 | 619 | 647 | 22,022 |
1987/07/16 | 621 | 629 | 618 | 629 | 19,019 |
1987/07/15 | 629 | 629 | 618 | 618 | 27,027 |
1987/07/14 | 634 | 634 | 629 | 629 | 39,039 |
1987/07/13 | 624 | 634 | 617 | 633 | 64,064 |
1987/07/10 | 614 | 618 | 609 | 618 | 27,027 |
1987/07/09 | 615 | 615 | 609 | 609 | 31,031 |
1987/07/08 | 604 | 624 | 604 | 614 | 46,046 |
1987/07/07 | 614 | 624 | 600 | 600 | 70,070 |
1987/07/06 | 634 | 634 | 614 | 614 | 51,051 |
1987/07/04 | 641 | 658 | 639 | 639 | 47,047 |
1987/07/03 | 654 | 657 | 629 | 640 | 117,117 |
1987/07/02 | 655 | 664 | 649 | 649 | 57,057 |
1987/07/01 | 664 | 666 | 639 | 663 | 82,082 |
1987/06/30 | 664 | 674 | 640 | 674 | 92,092 |
1987/06/29 | 688 | 694 | 659 | 664 | 162,162 |
1987/06/27 | 678 | 699 | 674 | 694 | 528,529 |
1987/06/26 | 657 | 679 | 656 | 668 | 492,492 |
1987/06/25 | 648 | 649 | 639 | 647 | 214,214 |
1987/06/24 | 644 | 647 | 629 | 639 | 76,076 |
1987/06/23 | 644 | 649 | 624 | 624 | 210,210 |
1987/06/22 | 619 | 659 | 619 | 641 | 292,292 |
1987/06/19 | 609 | 619 | 604 | 619 | 267,267 |
1987/06/18 | 611 | 614 | 599 | 600 | 84,084 |
1987/06/17 | 604 | 614 | 599 | 609 | 98,098 |
1987/06/16 | 609 | 614 | 609 | 614 | 65,065 |
1987/06/15 | 619 | 619 | 609 | 610 | 70,070 |
1987/06/12 | 608 | 619 | 608 | 618 | 105,105 |
1987/06/11 | 618 | 619 | 611 | 611 | 79,079 |
1987/06/10 | 614 | 617 | 610 | 617 | 291,291 |
1987/06/09 | 599 | 617 | 599 | 610 | 423,423 |
1987/06/08 | 589 | 599 | 586 | 590 | 153,153 |
1987/06/06 | 584 | 589 | 579 | 589 | 72,072 |
1987/06/05 | 587 | 589 | 579 | 587 | 57,057 |
1987/06/04 | 579 | 588 | 579 | 588 | 94,094 |
1987/06/03 | 581 | 584 | 569 | 569 | 40,040 |
1987/06/02 | 582 | 583 | 579 | 582 | 51,051 |
1987/06/01 | 588 | 589 | 584 | 584 | 47,047 |
1987/05/30 | 589 | 589 | 585 | 585 | 33,033 |
1987/05/29 | 586 | 589 | 585 | 589 | 55,055 |
1987/05/28 | 579 | 589 | 579 | 584 | 58,058 |
1987/05/27 | 603 | 603 | 569 | 584 | 206,206 |
1987/05/26 | 580 | 597 | 579 | 592 | 287,287 |
1987/05/25 | 569 | 579 | 568 | 577 | 92,092 |
1987/05/23 | 565 | 569 | 561 | 561 | 24,024 |
1987/05/22 | 562 | 564 | 559 | 560 | 36,036 |
1987/05/21 | 554 | 564 | 554 | 561 | 27,027 |
1987/05/20 | 564 | 564 | 554 | 559 | 35,035 |
1987/05/19 | 563 | 569 | 562 | 569 | 35,035 |
1987/05/18 | 578 | 579 | 563 | 564 | 54,054 |
1987/05/15 | 569 | 584 | 559 | 584 | 364,364 |
1987/05/14 | 547 | 569 | 544 | 563 | 220,220 |
1987/05/13 | 544 | 554 | 539 | 539 | 151,151 |
1987/05/12 | 544 | 544 | 539 | 539 | 44,044 |
1987/05/11 | 529 | 539 | 529 | 534 | 29,029 |
1987/05/08 | 548 | 549 | 544 | 549 | 92,092 |
1987/05/07 | 545 | 555 | 545 | 554 | 118,118 |
1987/05/06 | 524 | 557 | 524 | 557 | 186,186 |
1987/05/02 | 511 | 524 | 511 | 524 | 45,045 |
1987/05/01 | 509 | 519 | 509 | 510 | 16,016 |
1987/04/30 | 509 | 519 | 509 | 509 | 29,029 |
1987/04/28 | 510 | 519 | 509 | 519 | 17,017 |
1987/04/27 | 524 | 524 | 508 | 508 | 92,092 |
1987/04/25 | 518 | 524 | 518 | 520 | 34,034 |
1987/04/24 | 519 | 529 | 515 | 519 | 43,043 |
1987/04/23 | 518 | 521 | 501 | 502 | 82,082 |
1987/04/22 | 506 | 519 | 505 | 514 | 36,036 |
1987/04/21 | 519 | 519 | 505 | 505 | 44,044 |
1987/04/20 | 510 | 519 | 510 | 514 | 31,031 |
1987/04/17 | 517 | 519 | 514 | 514 | 19,019 |
1987/04/16 | 515 | 521 | 514 | 519 | 26,026 |
1987/04/15 | 519 | 519 | 509 | 509 | 4,004 |
1987/04/14 | 530 | 534 | 524 | 530 | 28,028 |
1987/04/13 | 530 | 539 | 530 | 530 | 16,016 |
1987/04/10 | 529 | 539 | 524 | 539 | 46,046 |
1987/04/09 | 539 | 547 | 534 | 535 | 50,050 |
1987/04/08 | 549 | 549 | 541 | 547 | 52,052 |
1987/04/07 | 519 | 539 | 514 | 539 | 115,115 |
1987/04/06 | 519 | 519 | 506 | 509 | 57,057 |
1987/04/04 | 514 | 516 | 510 | 510 | 52,052 |
1987/04/03 | 516 | 519 | 514 | 514 | 45,045 |
1987/04/02 | 517 | 519 | 514 | 514 | 29,029 |
1987/04/01 | 509 | 519 | 509 | 514 | 37,037 |
1987/03/31 | 510 | 515 | 510 | 514 | 40,040 |
1987/03/30 | 519 | 519 | 515 | 515 | 25,025 |
1987/03/28 | 507 | 519 | 507 | 519 | 19,019 |
1987/03/27 | 512 | 519 | 504 | 504 | 71,071 |
1987/03/26 | 529 | 529 | 509 | 509 | 68,068 |
1987/03/25 | 519 | 529 | 509 | 509 | 17,017 |
1987/03/24 | 508 | 509 | 507 | 509 | 33,033 |
1987/03/23 | 509 | 509 | 506 | 509 | 32,032 |
1987/03/20 | 509 | 514 | 506 | 509 | 75,075 |
1987/03/19 | 519 | 519 | 509 | 509 | 34,034 |
1987/03/18 | 508 | 509 | 505 | 505 | 100,100 |
1987/03/17 | 514 | 514 | 509 | 509 | 60,060 |
1987/03/16 | 509 | 514 | 505 | 509 | 117,117 |
1987/03/13 | 539 | 539 | 509 | 514 | 49,049 |
1987/03/12 | 524 | 524 | 509 | 519 | 129,129 |
1987/03/11 | 529 | 534 | 504 | 504 | 72,072 |
1987/03/10 | 528 | 539 | 528 | 528 | 90,090 |
1987/03/09 | 529 | 549 | 529 | 548 | 92,092 |
1987/03/07 | 512 | 529 | 512 | 529 | 26,026 |
1987/03/06 | 509 | 519 | 507 | 519 | 40,040 |
1987/03/05 | 510 | 510 | 507 | 507 | 48,048 |
1987/03/04 | 509 | 509 | 500 | 509 | 119,119 |
1987/03/03 | 529 | 529 | 514 | 515 | 39,039 |
1987/03/02 | 534 | 534 | 509 | 519 | 60,060 |
1987/02/28 | 544 | 545 | 539 | 539 | 30,030 |
1987/02/27 | 554 | 563 | 545 | 545 | 123,123 |
1987/02/26 | 544 | 554 | 542 | 554 | 71,071 |
1987/02/25 | 549 | 559 | 539 | 539 | 35,035 |
1987/02/24 | 550 | 550 | 539 | 539 | 66,066 |
1987/02/23 | 564 | 569 | 550 | 550 | 32,032 |
1987/02/20 | 553 | 564 | 550 | 564 | 87,087 |
1987/02/19 | 559 | 568 | 553 | 553 | 54,054 |
1987/02/18 | 539 | 559 | 539 | 559 | 158,158 |
1987/02/17 | 509 | 553 | 509 | 529 | 146,146 |
1987/02/16 | 518 | 522 | 500 | 509 | 140,140 |
1987/02/13 | 529 | 529 | 515 | 518 | 49,049 |
1987/02/12 | 554 | 554 | 529 | 529 | 76,076 |
1987/02/10 | 505 | 512 | 504 | 504 | 56,056 |
1987/02/09 | 504 | 509 | 504 | 504 | 19,019 |
1987/02/07 | 514 | 514 | 500 | 500 | 61,061 |
1987/02/06 | 514 | 514 | 514 | 514 | 10,010 |
1987/02/05 | 517 | 518 | 509 | 509 | 14,014 |
1987/02/04 | 507 | 519 | 507 | 514 | 40,040 |
1987/02/03 | 514 | 524 | 505 | 506 | 25,025 |
1987/02/02 | 514 | 514 | 503 | 504 | 75,075 |
1987/01/31 | 520 | 524 | 514 | 514 | 13,013 |
1987/01/30 | 524 | 524 | 509 | 514 | 36,036 |
1987/01/29 | 516 | 529 | 514 | 523 | 42,042 |
1987/01/28 | 529 | 529 | 509 | 514 | 59,059 |
1987/01/27 | 519 | 529 | 517 | 529 | 24,024 |
1987/01/26 | 529 | 529 | 514 | 529 | 32,032 |
1987/01/24 | 528 | 529 | 519 | 519 | 14,014 |
1987/01/23 | 509 | 519 | 509 | 519 | 16,016 |
1987/01/22 | 505 | 518 | 502 | 518 | 55,055 |
1987/01/21 | 500 | 509 | 500 | 501 | 64,064 |
1987/01/20 | 514 | 515 | 498 | 500 | 52,052 |
1987/01/19 | 517 | 521 | 513 | 513 | 14,014 |
1987/01/16 | 524 | 524 | 524 | 524 | 13,013 |
1987/01/14 | 519 | 524 | 517 | 520 | 6,006 |
1987/01/13 | 522 | 524 | 517 | 519 | 26,026 |
1987/01/12 | 523 | 523 | 520 | 521 | 22,022 |
1987/01/09 | 520 | 521 | 520 | 520 | 11,011 |
1987/01/08 | 519 | 524 | 515 | 524 | 30,030 |
1987/01/07 | 528 | 547 | 519 | 524 | 54,054 |
1987/01/06 | 524 | 538 | 524 | 538 | 8,008 |
1987/01/05 | 522 | 522 | 521 | 522 | 6,006 |