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 |
---|---|---|---|---|---|
1998/12/30 | 440 | 443 | 436 | 436 | 54,000 |
1998/12/29 | 433 | 435 | 432 | 435 | 194,000 |
1998/12/28 | 430 | 431 | 427 | 431 | 35,000 |
1998/12/25 | 421 | 430 | 421 | 430 | 55,000 |
1998/12/24 | 440 | 440 | 420 | 422 | 62,000 |
1998/12/22 | 432 | 435 | 430 | 430 | 71,000 |
1998/12/21 | 450 | 450 | 430 | 440 | 35,000 |
1998/12/18 | 455 | 458 | 450 | 450 | 30,000 |
1998/12/17 | 460 | 466 | 455 | 455 | 52,000 |
1998/12/16 | 458 | 460 | 458 | 458 | 9,000 |
1998/12/15 | 450 | 460 | 450 | 455 | 77,000 |
1998/12/14 | 445 | 447 | 445 | 447 | 18,000 |
1998/12/11 | 455 | 462 | 450 | 458 | 147,000 |
1998/12/10 | 470 | 475 | 469 | 470 | 45,000 |
1998/12/09 | 491 | 491 | 470 | 470 | 73,000 |
1998/12/08 | 480 | 481 | 475 | 481 | 55,000 |
1998/12/07 | 484 | 489 | 484 | 484 | 14,000 |
1998/12/04 | 480 | 485 | 475 | 480 | 42,000 |
1998/12/03 | 485 | 494 | 481 | 490 | 44,000 |
1998/12/02 | 510 | 510 | 485 | 498 | 149,000 |
1998/12/01 | 497 | 510 | 497 | 500 | 168,000 |
1998/11/30 | 520 | 530 | 498 | 500 | 138,000 |
1998/11/27 | 512 | 518 | 510 | 510 | 280,000 |
1998/11/26 | 452 | 497 | 452 | 497 | 405,000 |
1998/11/25 | 449 | 449 | 436 | 448 | 144,000 |
1998/11/24 | 441 | 450 | 441 | 450 | 238,000 |
1998/11/20 | 431 | 439 | 431 | 436 | 65,000 |
1998/11/19 | 441 | 441 | 430 | 430 | 65,000 |
1998/11/18 | 441 | 445 | 439 | 441 | 58,000 |
1998/11/17 | 444 | 445 | 439 | 440 | 26,000 |
1998/11/16 | 435 | 439 | 435 | 439 | 42,000 |
1998/11/13 | 433 | 436 | 433 | 435 | 94,000 |
1998/11/12 | 448 | 448 | 430 | 433 | 141,000 |
1998/11/11 | 445 | 448 | 440 | 448 | 73,000 |
1998/11/10 | 450 | 453 | 445 | 445 | 36,000 |
1998/11/09 | 470 | 470 | 455 | 455 | 20,000 |
1998/11/06 | 465 | 471 | 460 | 470 | 23,000 |
1998/11/05 | 465 | 465 | 460 | 460 | 52,000 |
1998/11/04 | 451 | 455 | 450 | 450 | 58,000 |
1998/11/02 | 440 | 442 | 435 | 440 | 37,000 |
1998/10/30 | 442 | 445 | 440 | 440 | 40,000 |
1998/10/29 | 451 | 455 | 447 | 447 | 13,000 |
1998/10/28 | 465 | 465 | 457 | 457 | 10,000 |
1998/10/27 | 470 | 470 | 460 | 462 | 16,000 |
1998/10/26 | 481 | 481 | 468 | 468 | 15,000 |
1998/10/23 | 460 | 465 | 451 | 451 | 15,000 |
1998/10/22 | 460 | 470 | 459 | 459 | 56,000 |
1998/10/21 | 450 | 470 | 450 | 460 | 34,000 |
1998/10/20 | 433 | 460 | 431 | 460 | 66,000 |
1998/10/19 | 465 | 465 | 430 | 431 | 48,000 |
1998/10/16 | 460 | 460 | 460 | 460 | 11,000 |
1998/10/15 | 471 | 471 | 459 | 460 | 8,000 |
1998/10/14 | 455 | 455 | 451 | 451 | 8,000 |
1998/10/13 | 468 | 468 | 457 | 458 | 28,000 |
1998/10/12 | 464 | 484 | 456 | 481 | 35,000 |
1998/10/09 | 443 | 443 | 423 | 440 | 95,000 |
1998/10/08 | 460 | 460 | 443 | 443 | 36,000 |
1998/10/07 | 433 | 460 | 433 | 458 | 55,000 |
1998/10/06 | 429 | 432 | 428 | 428 | 74,000 |
1998/10/05 | 458 | 459 | 435 | 435 | 54,000 |
1998/10/02 | 483 | 483 | 463 | 464 | 58,000 |
1998/10/01 | 499 | 500 | 480 | 495 | 28,000 |
1998/09/30 | 524 | 524 | 500 | 523 | 41,000 |
1998/09/29 | 528 | 528 | 505 | 515 | 38,000 |
1998/09/28 | 506 | 529 | 496 | 525 | 18,000 |
1998/09/25 | 510 | 511 | 496 | 496 | 31,000 |
1998/09/24 | 505 | 539 | 505 | 510 | 92,000 |
1998/09/22 | 490 | 510 | 490 | 496 | 101,000 |
1998/09/21 | 470 | 477 | 468 | 468 | 32,000 |
1998/09/18 | 473 | 475 | 470 | 475 | 28,000 |
1998/09/17 | 475 | 484 | 470 | 475 | 31,000 |
1998/09/16 | 495 | 495 | 480 | 480 | 18,000 |
1998/09/14 | 498 | 498 | 475 | 485 | 25,000 |
1998/09/11 | 490 | 495 | 473 | 473 | 85,000 |
1998/09/10 | 501 | 501 | 499 | 499 | 34,000 |
1998/09/09 | 515 | 520 | 500 | 500 | 23,000 |
1998/09/08 | 496 | 512 | 496 | 500 | 40,000 |
1998/09/07 | 480 | 495 | 480 | 495 | 16,000 |
1998/09/04 | 480 | 490 | 480 | 480 | 31,000 |
1998/09/03 | 500 | 508 | 498 | 498 | 32,000 |
1998/09/02 | 500 | 510 | 500 | 501 | 42,000 |
1998/09/01 | 500 | 500 | 485 | 495 | 44,000 |
1998/08/31 | 480 | 503 | 480 | 503 | 30,000 |
1998/08/28 | 470 | 491 | 461 | 489 | 50,000 |
1998/08/27 | 527 | 527 | 505 | 505 | 28,000 |
1998/08/26 | 555 | 565 | 527 | 527 | 18,000 |
1998/08/25 | 531 | 535 | 530 | 535 | 12,000 |
1998/08/24 | 556 | 556 | 525 | 527 | 21,000 |
1998/08/21 | 550 | 550 | 545 | 546 | 11,000 |
1998/08/20 | 563 | 563 | 560 | 560 | 18,000 |
1998/08/19 | 562 | 565 | 550 | 565 | 38,000 |
1998/08/18 | 541 | 548 | 540 | 543 | 49,000 |
1998/08/17 | 560 | 560 | 535 | 540 | 36,000 |
1998/08/14 | 564 | 570 | 555 | 570 | 24,000 |
1998/08/13 | 571 | 572 | 563 | 565 | 27,000 |
1998/08/12 | 560 | 565 | 560 | 565 | 47,000 |
1998/08/11 | 590 | 590 | 566 | 566 | 113,000 |
1998/08/10 | 605 | 606 | 591 | 592 | 45,000 |
1998/08/07 | 604 | 617 | 598 | 615 | 63,000 |
1998/08/06 | 615 | 616 | 595 | 599 | 54,000 |
1998/08/05 | 595 | 615 | 595 | 615 | 78,000 |
1998/08/04 | 609 | 609 | 604 | 605 | 36,000 |
1998/08/03 | 615 | 615 | 599 | 599 | 33,000 |
1998/07/31 | 616 | 620 | 610 | 615 | 91,000 |
1998/07/30 | 603 | 625 | 602 | 615 | 80,000 |
1998/07/29 | 610 | 610 | 603 | 604 | 59,000 |
1998/07/28 | 604 | 610 | 603 | 609 | 46,000 |
1998/07/27 | 605 | 607 | 602 | 602 | 69,000 |
1998/07/24 | 604 | 604 | 598 | 598 | 48,000 |
1998/07/23 | 598 | 605 | 591 | 605 | 45,000 |
1998/07/22 | 609 | 609 | 595 | 600 | 90,000 |
1998/07/21 | 614 | 622 | 610 | 610 | 174,000 |
1998/07/17 | 605 | 615 | 600 | 606 | 148,000 |
1998/07/16 | 600 | 600 | 590 | 600 | 50,000 |
1998/07/15 | 600 | 604 | 594 | 594 | 53,000 |
1998/07/14 | 600 | 608 | 600 | 604 | 80,000 |
1998/07/13 | 561 | 604 | 560 | 600 | 78,000 |
1998/07/10 | 591 | 595 | 577 | 581 | 157,000 |
1998/07/09 | 610 | 611 | 600 | 600 | 119,000 |
1998/07/08 | 614 | 618 | 610 | 616 | 105,000 |
1998/07/07 | 620 | 620 | 605 | 610 | 129,000 |
1998/07/06 | 628 | 628 | 597 | 615 | 246,000 |
1998/07/03 | 592 | 638 | 580 | 638 | 427,000 |
1998/07/02 | 590 | 615 | 578 | 602 | 808,000 |
1998/07/01 | 555 | 580 | 550 | 580 | 739,000 |
1998/06/30 | 521 | 550 | 520 | 549 | 312,000 |
1998/06/29 | 523 | 523 | 505 | 520 | 55,000 |
1998/06/26 | 508 | 525 | 506 | 524 | 57,000 |
1998/06/25 | 502 | 510 | 500 | 508 | 39,000 |
1998/06/24 | 519 | 519 | 502 | 510 | 84,000 |
1998/06/23 | 494 | 510 | 494 | 510 | 116,000 |
1998/06/22 | 479 | 490 | 479 | 490 | 25,000 |
1998/06/19 | 484 | 484 | 475 | 476 | 17,000 |
1998/06/18 | 489 | 489 | 474 | 479 | 32,000 |
1998/06/17 | 466 | 471 | 466 | 470 | 16,000 |
1998/06/16 | 470 | 472 | 465 | 465 | 52,000 |
1998/06/15 | 465 | 470 | 465 | 468 | 21,000 |
1998/06/12 | 477 | 479 | 465 | 468 | 76,000 |
1998/06/11 | 480 | 484 | 476 | 482 | 59,000 |
1998/06/10 | 485 | 488 | 475 | 475 | 39,000 |
1998/06/09 | 476 | 485 | 476 | 485 | 45,000 |
1998/06/08 | 479 | 480 | 475 | 476 | 31,000 |
1998/06/05 | 458 | 488 | 458 | 480 | 122,000 |
1998/06/04 | 460 | 460 | 450 | 460 | 13,000 |
1998/06/03 | 460 | 460 | 450 | 450 | 8,000 |
1998/06/02 | 457 | 460 | 450 | 450 | 13,000 |
1998/06/01 | 460 | 460 | 435 | 437 | 16,000 |
1998/05/29 | 455 | 460 | 455 | 460 | 23,000 |
1998/05/28 | 460 | 465 | 455 | 460 | 50,000 |
1998/05/27 | 469 | 469 | 455 | 455 | 24,000 |
1998/05/26 | 460 | 470 | 460 | 466 | 70,000 |
1998/05/25 | 464 | 465 | 455 | 455 | 23,000 |
1998/05/22 | 455 | 464 | 455 | 462 | 30,000 |
1998/05/21 | 448 | 455 | 445 | 447 | 22,000 |
1998/05/20 | 446 | 449 | 434 | 439 | 6,000 |
1998/05/19 | 420 | 430 | 418 | 419 | 23,000 |
1998/05/18 | 434 | 434 | 422 | 423 | 8,000 |
1998/05/15 | 425 | 440 | 425 | 426 | 33,000 |
1998/05/14 | 435 | 435 | 420 | 420 | 103,000 |
1998/05/13 | 436 | 436 | 433 | 433 | 34,000 |
1998/05/12 | 428 | 436 | 420 | 436 | 9,000 |
1998/05/11 | 416 | 420 | 413 | 413 | 46,000 |
1998/05/08 | 420 | 425 | 413 | 413 | 61,000 |
1998/05/07 | 440 | 440 | 420 | 421 | 63,000 |
1998/05/06 | 455 | 460 | 445 | 445 | 15,000 |
1998/05/01 | 455 | 455 | 445 | 450 | 15,000 |
1998/04/30 | 443 | 445 | 443 | 445 | 6,000 |
1998/04/28 | 445 | 446 | 440 | 446 | 19,000 |
1998/04/27 | 454 | 454 | 441 | 445 | 20,000 |
1998/04/24 | 445 | 455 | 445 | 454 | 40,000 |
1998/04/23 | 450 | 450 | 445 | 445 | 10,000 |
1998/04/22 | 456 | 456 | 442 | 450 | 37,000 |
1998/04/21 | 455 | 455 | 448 | 450 | 34,000 |
1998/04/20 | 456 | 456 | 455 | 455 | 7,000 |
1998/04/17 | 465 | 465 | 455 | 455 | 12,000 |
1998/04/16 | 470 | 470 | 455 | 456 | 23,000 |
1998/04/15 | 469 | 470 | 463 | 465 | 24,000 |
1998/04/14 | 475 | 475 | 469 | 469 | 9,000 |
1998/04/13 | 475 | 475 | 460 | 470 | 22,000 |
1998/04/10 | 483 | 483 | 460 | 470 | 42,000 |
1998/04/09 | 468 | 468 | 455 | 468 | 39,000 |
1998/04/08 | 458 | 479 | 455 | 478 | 35,000 |
1998/04/07 | 452 | 458 | 441 | 458 | 22,000 |
1998/04/06 | 438 | 453 | 435 | 447 | 24,000 |
1998/04/03 | 416 | 434 | 416 | 418 | 111,000 |
1998/04/02 | 460 | 460 | 421 | 421 | 84,000 |
1998/04/01 | 476 | 477 | 463 | 463 | 44,000 |
1998/03/31 | 470 | 478 | 460 | 478 | 77,000 |
1998/03/30 | 518 | 518 | 490 | 490 | 29,000 |
1998/03/27 | 495 | 495 | 487 | 487 | 53,000 |
1998/03/26 | 503 | 519 | 503 | 505 | 44,000 |
1998/03/25 | 495 | 495 | 489 | 493 | 31,000 |
1998/03/24 | 499 | 499 | 486 | 495 | 60,000 |
1998/03/23 | 495 | 506 | 495 | 499 | 44,000 |
1998/03/20 | 496 | 497 | 486 | 488 | 223,000 |
1998/03/19 | 501 | 507 | 499 | 500 | 99,000 |
1998/03/18 | 500 | 505 | 500 | 502 | 105,000 |
1998/03/17 | 515 | 515 | 500 | 500 | 187,000 |
1998/03/16 | 515 | 518 | 512 | 518 | 16,000 |
1998/03/13 | 510 | 548 | 510 | 544 | 104,000 |
1998/03/12 | 508 | 519 | 508 | 519 | 31,000 |
1998/03/11 | 515 | 515 | 505 | 514 | 33,000 |
1998/03/10 | 521 | 545 | 520 | 521 | 21,000 |
1998/03/09 | 550 | 555 | 521 | 522 | 58,000 |
1998/03/06 | 528 | 540 | 525 | 540 | 21,000 |
1998/03/05 | 531 | 536 | 530 | 536 | 13,000 |
1998/03/04 | 532 | 537 | 531 | 531 | 17,000 |
1998/03/03 | 547 | 547 | 535 | 545 | 66,000 |
1998/03/02 | 513 | 550 | 513 | 547 | 74,000 |
1998/02/27 | 525 | 525 | 520 | 522 | 52,000 |
1998/02/26 | 510 | 520 | 502 | 512 | 19,000 |
1998/02/25 | 507 | 507 | 500 | 500 | 112,000 |
1998/02/24 | 518 | 518 | 504 | 506 | 26,000 |
1998/02/23 | 518 | 518 | 515 | 518 | 15,000 |
1998/02/20 | 498 | 525 | 498 | 525 | 20,000 |
1998/02/19 | 503 | 503 | 495 | 498 | 115,000 |
1998/02/18 | 515 | 520 | 501 | 501 | 76,000 |
1998/02/17 | 504 | 506 | 500 | 505 | 102,000 |
1998/02/16 | 521 | 528 | 514 | 514 | 27,000 |
1998/02/13 | 544 | 544 | 525 | 528 | 56,000 |
1998/02/12 | 560 | 560 | 542 | 545 | 152,000 |
1998/02/10 | 561 | 562 | 545 | 550 | 134,000 |
1998/02/09 | 549 | 560 | 545 | 560 | 148,000 |
1998/02/06 | 520 | 530 | 516 | 530 | 57,000 |
1998/02/05 | 501 | 510 | 500 | 510 | 48,000 |
1998/02/04 | 524 | 524 | 500 | 500 | 40,000 |
1998/02/03 | 520 | 526 | 515 | 519 | 90,000 |
1998/02/02 | 520 | 521 | 500 | 510 | 62,000 |
1998/01/30 | 531 | 531 | 495 | 510 | 90,000 |
1998/01/29 | 550 | 560 | 532 | 540 | 190,000 |
1998/01/28 | 552 | 562 | 535 | 549 | 369,000 |
1998/01/27 | 493 | 497 | 480 | 497 | 275,000 |
1998/01/26 | 467 | 484 | 467 | 483 | 205,000 |
1998/01/23 | 462 | 475 | 460 | 464 | 52,000 |
1998/01/22 | 480 | 485 | 465 | 470 | 64,000 |
1998/01/21 | 465 | 480 | 465 | 480 | 116,000 |
1998/01/20 | 465 | 470 | 460 | 460 | 75,000 |
1998/01/19 | 450 | 463 | 445 | 460 | 154,000 |
1998/01/16 | 413 | 443 | 413 | 443 | 75,000 |
1998/01/14 | 410 | 420 | 408 | 408 | 107,000 |
1998/01/13 | 435 | 435 | 415 | 415 | 144,000 |
1998/01/12 | 418 | 430 | 418 | 425 | 53,000 |
1998/01/09 | 419 | 425 | 412 | 425 | 245,000 |
1998/01/08 | 450 | 454 | 415 | 419 | 527,000 |
1998/01/07 | 430 | 430 | 430 | 430 | 529,000 |
1998/01/06 | 351 | 351 | 345 | 350 | 47,000 |
1998/01/05 | 365 | 365 | 351 | 351 | 10,000 |