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 |
---|---|---|---|---|---|
1988/12/28 | 869 | 888 | 864 | 888 | 51,051 |
1988/12/27 | 852 | 899 | 849 | 899 | 168,168 |
1988/12/26 | 836 | 851 | 833 | 851 | 112,112 |
1988/12/24 | 868 | 868 | 835 | 835 | 40,040 |
1988/12/23 | 854 | 869 | 829 | 869 | 155,155 |
1988/12/22 | 896 | 896 | 851 | 864 | 103,103 |
1988/12/21 | 948 | 957 | 879 | 879 | 627,628 |
1988/12/20 | 889 | 943 | 884 | 938 | 714,715 |
1988/12/19 | 879 | 895 | 854 | 895 | 264,264 |
1988/12/16 | 853 | 879 | 853 | 875 | 286,286 |
1988/12/15 | 839 | 859 | 824 | 859 | 146,146 |
1988/12/14 | 838 | 847 | 825 | 829 | 19,019 |
1988/12/13 | 849 | 849 | 824 | 848 | 56,056 |
1988/12/12 | 814 | 849 | 810 | 849 | 100,100 |
1988/12/09 | 828 | 833 | 809 | 819 | 38,038 |
1988/12/08 | 829 | 838 | 824 | 838 | 33,033 |
1988/12/07 | 820 | 839 | 814 | 819 | 70,070 |
1988/12/06 | 804 | 809 | 792 | 809 | 55,055 |
1988/12/05 | 809 | 809 | 798 | 799 | 30,030 |
1988/12/03 | 834 | 834 | 809 | 809 | 46,046 |
1988/12/02 | 839 | 844 | 814 | 839 | 52,052 |
1988/12/01 | 794 | 849 | 789 | 849 | 242,242 |
1988/11/30 | 783 | 797 | 769 | 794 | 44,044 |
1988/11/29 | 786 | 786 | 759 | 783 | 47,047 |
1988/11/28 | 790 | 790 | 786 | 787 | 27,027 |
1988/11/26 | 789 | 799 | 789 | 789 | 31,031 |
1988/11/25 | 799 | 799 | 785 | 785 | 58,058 |
1988/11/24 | 805 | 809 | 789 | 799 | 96,096 |
1988/11/22 | 799 | 807 | 787 | 795 | 70,070 |
1988/11/21 | 804 | 804 | 799 | 799 | 38,038 |
1988/11/18 | 798 | 819 | 794 | 794 | 138,138 |
1988/11/17 | 798 | 799 | 789 | 799 | 42,042 |
1988/11/16 | 794 | 799 | 794 | 798 | 37,037 |
1988/11/15 | 795 | 799 | 789 | 789 | 299,299 |
1988/11/14 | 799 | 799 | 789 | 789 | 28,028 |
1988/11/11 | 789 | 819 | 786 | 789 | 169,169 |
1988/11/10 | 790 | 790 | 789 | 789 | 62,062 |
1988/11/09 | 799 | 799 | 779 | 784 | 38,038 |
1988/11/08 | 799 | 799 | 779 | 799 | 24,024 |
1988/11/07 | 769 | 818 | 739 | 818 | 69,069 |
1988/11/05 | 789 | 789 | 780 | 780 | 8,008 |
1988/11/04 | 791 | 791 | 769 | 770 | 82,082 |
1988/11/02 | 799 | 802 | 770 | 789 | 83,083 |
1988/11/01 | 814 | 814 | 799 | 799 | 76,076 |
1988/10/31 | 796 | 804 | 794 | 804 | 38,038 |
1988/10/29 | 796 | 809 | 794 | 794 | 61,061 |
1988/10/28 | 808 | 808 | 794 | 794 | 90,090 |
1988/10/27 | 806 | 809 | 802 | 809 | 101,101 |
1988/10/26 | 809 | 819 | 804 | 804 | 72,072 |
1988/10/25 | 802 | 819 | 802 | 809 | 52,052 |
1988/10/24 | 811 | 819 | 802 | 802 | 48,048 |
1988/10/22 | 819 | 819 | 809 | 810 | 17,017 |
1988/10/21 | 801 | 814 | 801 | 805 | 62,062 |
1988/10/20 | 814 | 820 | 799 | 799 | 60,060 |
1988/10/19 | 834 | 839 | 809 | 810 | 78,078 |
1988/10/18 | 848 | 848 | 819 | 838 | 81,081 |
1988/10/17 | 840 | 848 | 839 | 844 | 111,111 |
1988/10/14 | 847 | 849 | 810 | 810 | 126,126 |
1988/10/13 | 859 | 860 | 845 | 847 | 136,136 |
1988/10/12 | 804 | 849 | 799 | 848 | 252,252 |
1988/10/11 | 809 | 809 | 794 | 806 | 78,078 |
1988/10/07 | 787 | 789 | 771 | 789 | 55,055 |
1988/10/06 | 777 | 804 | 765 | 765 | 86,086 |
1988/10/05 | 756 | 767 | 739 | 767 | 98,098 |
1988/10/04 | 750 | 759 | 749 | 756 | 61,061 |
1988/10/03 | 744 | 745 | 739 | 740 | 72,072 |
1988/10/01 | 730 | 734 | 729 | 734 | 67,067 |
1988/09/30 | 728 | 730 | 718 | 728 | 52,052 |
1988/09/29 | 729 | 729 | 714 | 717 | 77,077 |
1988/09/28 | 729 | 731 | 716 | 728 | 77,077 |
1988/09/27 | 720 | 720 | 711 | 719 | 73,073 |
1988/09/26 | 704 | 714 | 701 | 702 | 83,083 |
1988/09/24 | 689 | 734 | 689 | 719 | 99,099 |
1988/09/22 | 709 | 714 | 689 | 689 | 176,176 |
1988/09/21 | 753 | 753 | 720 | 729 | 90,090 |
1988/09/20 | 762 | 762 | 749 | 754 | 121,121 |
1988/09/19 | 767 | 775 | 764 | 769 | 34,034 |
1988/09/16 | 769 | 779 | 769 | 772 | 125,125 |
1988/09/14 | 791 | 799 | 778 | 779 | 81,081 |
1988/09/13 | 780 | 798 | 780 | 781 | 71,071 |
1988/09/12 | 784 | 790 | 779 | 779 | 45,045 |
1988/09/09 | 799 | 799 | 789 | 789 | 6,006 |
1988/09/08 | 799 | 799 | 784 | 799 | 19,019 |
1988/09/07 | 781 | 809 | 781 | 809 | 28,028 |
1988/09/06 | 809 | 809 | 779 | 779 | 24,024 |
1988/09/05 | 814 | 829 | 809 | 809 | 17,017 |
1988/09/03 | 779 | 824 | 779 | 824 | 45,045 |
1988/09/02 | 767 | 779 | 767 | 779 | 40,040 |
1988/09/01 | 779 | 779 | 773 | 779 | 45,045 |
1988/08/31 | 799 | 799 | 784 | 789 | 71,071 |
1988/08/30 | 799 | 804 | 789 | 789 | 46,046 |
1988/08/29 | 819 | 819 | 799 | 799 | 34,034 |
1988/08/27 | 809 | 819 | 800 | 819 | 38,038 |
1988/08/26 | 807 | 824 | 804 | 804 | 21,021 |
1988/08/25 | 829 | 829 | 804 | 807 | 42,042 |
1988/08/24 | 829 | 833 | 809 | 809 | 178,178 |
1988/08/23 | 859 | 859 | 819 | 819 | 32,032 |
1988/08/22 | 849 | 859 | 824 | 859 | 37,037 |
1988/08/19 | 865 | 869 | 823 | 849 | 40,040 |
1988/08/18 | 879 | 884 | 869 | 869 | 40,040 |
1988/08/17 | 849 | 879 | 839 | 870 | 68,068 |
1988/08/16 | 829 | 832 | 822 | 822 | 74,074 |
1988/08/15 | 829 | 829 | 829 | 829 | 2,002 |
1988/08/12 | 834 | 844 | 829 | 834 | 39,039 |
1988/08/11 | 828 | 847 | 807 | 820 | 76,076 |
1988/08/10 | 819 | 829 | 819 | 829 | 49,049 |
1988/08/09 | 854 | 855 | 819 | 819 | 82,082 |
1988/08/08 | 855 | 860 | 855 | 855 | 29,029 |
1988/08/06 | 898 | 899 | 849 | 849 | 33,033 |
1988/08/05 | 879 | 898 | 874 | 898 | 86,086 |
1988/08/04 | 898 | 909 | 849 | 849 | 134,134 |
1988/08/03 | 839 | 904 | 839 | 899 | 150,150 |
1988/08/02 | 799 | 834 | 794 | 834 | 61,061 |
1988/08/01 | 800 | 814 | 792 | 794 | 38,038 |
1988/07/30 | 784 | 809 | 784 | 809 | 28,028 |
1988/07/29 | 799 | 800 | 779 | 799 | 65,065 |
1988/07/28 | 809 | 840 | 799 | 799 | 67,067 |
1988/07/27 | 775 | 809 | 775 | 809 | 61,061 |
1988/07/26 | 795 | 799 | 768 | 769 | 93,093 |
1988/07/25 | 816 | 820 | 793 | 793 | 79,079 |
1988/07/23 | 799 | 820 | 799 | 813 | 64,064 |
1988/07/22 | 854 | 854 | 799 | 799 | 115,115 |
1988/07/21 | 879 | 879 | 859 | 859 | 70,070 |
1988/07/20 | 879 | 884 | 854 | 869 | 94,094 |
1988/07/19 | 889 | 899 | 879 | 879 | 48,048 |
1988/07/18 | 899 | 909 | 899 | 899 | 37,037 |
1988/07/15 | 909 | 909 | 899 | 899 | 88,088 |
1988/07/14 | 899 | 919 | 899 | 901 | 91,091 |
1988/07/13 | 920 | 929 | 890 | 890 | 197,197 |
1988/07/12 | 924 | 924 | 904 | 904 | 125,125 |
1988/07/11 | 924 | 924 | 916 | 924 | 48,048 |
1988/07/08 | 920 | 924 | 915 | 919 | 93,093 |
1988/07/07 | 902 | 944 | 902 | 903 | 121,121 |
1988/07/06 | 925 | 929 | 899 | 900 | 95,095 |
1988/07/05 | 934 | 939 | 924 | 929 | 107,107 |
1988/07/04 | 917 | 959 | 917 | 939 | 105,105 |
1988/07/02 | 934 | 949 | 910 | 910 | 70,070 |
1988/07/01 | 959 | 979 | 944 | 949 | 236,236 |
1988/06/30 | 994 | 999 | 950 | 950 | 171,171 |
1988/06/29 | 1,019 | 1,019 | 979 | 994 | 217,217 |
1988/06/28 | 1,009 | 1,029 | 989 | 999 | 450,450 |
1988/06/27 | 1,029 | 1,049 | 1,009 | 1,019 | 200,200 |
1988/06/25 | 1,049 | 1,059 | 1,029 | 1,029 | 432,432 |
1988/06/24 | 1,039 | 1,099 | 1,039 | 1,059 | 1,436,436 |
1988/06/23 | 1,039 | 1,059 | 1,019 | 1,029 | 401,401 |
1988/06/22 | 1,029 | 1,069 | 1,009 | 1,049 | 993,994 |
1988/06/21 | 1,069 | 1,109 | 999 | 999 | 1,333,333 |
1988/06/20 | 998 | 1,089 | 994 | 1,049 | 2,013,013 |
1988/06/17 | 961 | 1,039 | 960 | 998 | 2,512,513 |
1988/06/16 | 884 | 958 | 884 | 951 | 1,714,715 |
1988/06/15 | 888 | 897 | 869 | 874 | 85,085 |
1988/06/14 | 859 | 889 | 854 | 879 | 80,080 |
1988/06/13 | 865 | 866 | 839 | 849 | 68,068 |
1988/06/10 | 879 | 889 | 859 | 859 | 185,185 |
1988/06/09 | 866 | 879 | 859 | 869 | 72,072 |
1988/06/08 | 864 | 899 | 859 | 869 | 141,141 |
1988/06/07 | 864 | 884 | 864 | 869 | 97,097 |
1988/06/06 | 888 | 888 | 859 | 861 | 99,099 |
1988/06/04 | 889 | 889 | 869 | 869 | 70,070 |
1988/06/03 | 900 | 900 | 879 | 889 | 52,052 |
1988/06/02 | 898 | 914 | 879 | 903 | 321,321 |
1988/06/01 | 909 | 912 | 889 | 900 | 291,291 |
1988/05/31 | 879 | 909 | 879 | 902 | 529,530 |
1988/05/30 | 879 | 890 | 875 | 879 | 123,123 |
1988/05/28 | 879 | 894 | 879 | 880 | 119,119 |
1988/05/27 | 899 | 919 | 889 | 898 | 323,323 |
1988/05/26 | 889 | 889 | 863 | 889 | 106,106 |
1988/05/25 | 848 | 889 | 840 | 889 | 163,163 |
1988/05/24 | 865 | 865 | 839 | 854 | 51,051 |
1988/05/23 | 859 | 865 | 843 | 865 | 181,181 |
1988/05/20 | 875 | 876 | 860 | 873 | 129,129 |
1988/05/19 | 892 | 899 | 859 | 859 | 138,138 |
1988/05/18 | 895 | 899 | 879 | 892 | 143,143 |
1988/05/17 | 919 | 924 | 887 | 902 | 197,197 |
1988/05/16 | 889 | 924 | 889 | 909 | 498,498 |
1988/05/13 | 895 | 897 | 870 | 885 | 170,170 |
1988/05/12 | 879 | 889 | 875 | 875 | 207,207 |
1988/05/11 | 889 | 899 | 879 | 899 | 231,231 |
1988/05/10 | 888 | 899 | 873 | 899 | 291,291 |
1988/05/09 | 929 | 933 | 889 | 907 | 411,411 |
1988/05/07 | 899 | 919 | 889 | 919 | 535,536 |
1988/05/06 | 915 | 915 | 889 | 889 | 346,346 |
1988/05/02 | 934 | 934 | 909 | 925 | 314,314 |
1988/04/30 | 921 | 938 | 919 | 930 | 356,356 |
1988/04/28 | 919 | 944 | 909 | 929 | 1,759,760 |
1988/04/27 | 874 | 912 | 864 | 909 | 1,610,611 |
1988/04/26 | 859 | 884 | 859 | 872 | 1,528,529 |
1988/04/25 | 819 | 860 | 809 | 859 | 771,772 |
1988/04/23 | 819 | 821 | 807 | 819 | 110,110 |
1988/04/22 | 819 | 822 | 804 | 805 | 305,305 |
1988/04/21 | 804 | 824 | 800 | 824 | 855,856 |
1988/04/20 | 799 | 800 | 794 | 799 | 150,150 |
1988/04/19 | 806 | 809 | 789 | 799 | 233,233 |
1988/04/18 | 824 | 829 | 805 | 805 | 309,309 |
1988/04/15 | 809 | 824 | 799 | 804 | 729,730 |
1988/04/14 | 804 | 844 | 804 | 824 | 2,254,254 |
1988/04/13 | 769 | 805 | 769 | 799 | 1,030,030 |
1988/04/12 | 769 | 779 | 758 | 769 | 275,275 |
1988/04/11 | 775 | 778 | 764 | 764 | 142,142 |
1988/04/08 | 767 | 774 | 759 | 765 | 130,130 |
1988/04/07 | 784 | 784 | 766 | 768 | 149,149 |
1988/04/06 | 779 | 779 | 759 | 779 | 375,375 |
1988/04/05 | 734 | 780 | 734 | 780 | 407,407 |
1988/04/04 | 727 | 734 | 720 | 734 | 81,081 |
1988/04/02 | 730 | 730 | 722 | 727 | 40,040 |
1988/04/01 | 729 | 731 | 720 | 721 | 172,172 |
1988/03/31 | 711 | 729 | 711 | 728 | 144,144 |
1988/03/30 | 710 | 713 | 709 | 711 | 50,050 |
1988/03/29 | 704 | 704 | 700 | 700 | 130,130 |
1988/03/28 | 704 | 714 | 699 | 714 | 103,103 |
1988/03/26 | 699 | 704 | 679 | 699 | 111,111 |
1988/03/25 | 715 | 715 | 699 | 699 | 109,109 |
1988/03/24 | 715 | 719 | 714 | 715 | 89,089 |
1988/03/23 | 719 | 723 | 717 | 717 | 196,196 |
1988/03/22 | 731 | 734 | 717 | 723 | 355,355 |
1988/03/18 | 729 | 744 | 726 | 731 | 236,236 |
1988/03/17 | 729 | 729 | 724 | 725 | 98,098 |
1988/03/16 | 729 | 729 | 723 | 729 | 130,130 |
1988/03/15 | 724 | 737 | 716 | 719 | 149,149 |
1988/03/14 | 734 | 739 | 719 | 725 | 126,126 |
1988/03/11 | 748 | 749 | 737 | 740 | 357,357 |
1988/03/10 | 758 | 759 | 746 | 748 | 425,425 |
1988/03/09 | 746 | 768 | 744 | 749 | 1,283,283 |
1988/03/08 | 725 | 739 | 720 | 739 | 809,810 |
1988/03/07 | 719 | 724 | 712 | 718 | 206,206 |
1988/03/05 | 717 | 717 | 706 | 709 | 136,136 |
1988/03/04 | 726 | 728 | 717 | 718 | 227,227 |
1988/03/03 | 707 | 733 | 704 | 729 | 1,057,057 |
1988/03/02 | 707 | 709 | 699 | 709 | 444,444 |
1988/03/01 | 699 | 709 | 690 | 709 | 253,253 |
1988/02/29 | 699 | 708 | 699 | 699 | 79,079 |
1988/02/27 | 691 | 708 | 689 | 708 | 51,051 |
1988/02/26 | 680 | 699 | 674 | 693 | 163,163 |
1988/02/25 | 683 | 697 | 683 | 689 | 117,117 |
1988/02/24 | 696 | 697 | 679 | 689 | 235,235 |
1988/02/23 | 708 | 708 | 697 | 697 | 198,198 |
1988/02/22 | 706 | 706 | 698 | 698 | 124,124 |
1988/02/19 | 694 | 709 | 689 | 709 | 323,323 |
1988/02/18 | 699 | 712 | 694 | 712 | 288,288 |
1988/02/17 | 711 | 718 | 703 | 708 | 662,663 |
1988/02/16 | 693 | 707 | 693 | 702 | 238,238 |
1988/02/15 | 707 | 707 | 692 | 692 | 140,140 |
1988/02/12 | 683 | 707 | 683 | 707 | 700,701 |
1988/02/10 | 667 | 693 | 667 | 693 | 547,548 |
1988/02/09 | 687 | 687 | 659 | 659 | 150,150 |
1988/02/08 | 674 | 689 | 674 | 679 | 312,312 |
1988/02/06 | 669 | 678 | 660 | 664 | 46,046 |
1988/02/05 | 671 | 678 | 659 | 659 | 125,125 |
1988/02/04 | 679 | 679 | 671 | 678 | 123,123 |
1988/02/03 | 679 | 684 | 669 | 678 | 329,329 |
1988/02/02 | 665 | 688 | 662 | 675 | 657,658 |
1988/02/01 | 657 | 667 | 649 | 659 | 227,227 |
1988/01/30 | 664 | 665 | 649 | 649 | 154,154 |
1988/01/29 | 659 | 659 | 652 | 657 | 74,074 |
1988/01/28 | 659 | 664 | 650 | 650 | 139,139 |
1988/01/27 | 662 | 669 | 654 | 669 | 258,258 |
1988/01/26 | 659 | 663 | 654 | 663 | 309,309 |
1988/01/25 | 648 | 654 | 641 | 650 | 269,269 |
1988/01/23 | 634 | 635 | 620 | 620 | 41,041 |
1988/01/22 | 628 | 641 | 620 | 639 | 167,167 |
1988/01/21 | 628 | 628 | 620 | 628 | 47,047 |
1988/01/20 | 634 | 634 | 625 | 629 | 65,065 |
1988/01/19 | 619 | 629 | 619 | 629 | 18,018 |
1988/01/18 | 624 | 659 | 622 | 649 | 181,181 |
1988/01/14 | 600 | 604 | 599 | 604 | 15,015 |
1988/01/13 | 601 | 604 | 600 | 600 | 10,010 |
1988/01/12 | 600 | 601 | 600 | 600 | 17,017 |
1988/01/11 | 614 | 614 | 599 | 599 | 24,024 |
1988/01/08 | 609 | 628 | 599 | 628 | 44,044 |
1988/01/07 | 609 | 609 | 604 | 604 | 37,037 |
1988/01/06 | 604 | 609 | 604 | 609 | 29,029 |
1988/01/05 | 599 | 599 | 598 | 599 | 15,015 |
1988/01/04 | 589 | 599 | 589 | 599 | 10,010 |