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 |
---|---|---|---|---|---|
1999/12/30 | 310 | 337 | 310 | 311 | 44,000 |
1999/12/29 | 312 | 312 | 310 | 310 | 53,000 |
1999/12/28 | 338 | 338 | 310 | 312 | 40,000 |
1999/12/27 | 312 | 315 | 305 | 309 | 64,000 |
1999/12/24 | 308 | 308 | 300 | 301 | 139,000 |
1999/12/22 | 312 | 312 | 303 | 303 | 65,000 |
1999/12/21 | 307 | 317 | 307 | 307 | 63,000 |
1999/12/20 | 320 | 320 | 303 | 303 | 96,000 |
1999/12/17 | 340 | 340 | 322 | 322 | 69,000 |
1999/12/16 | 339 | 339 | 321 | 329 | 115,000 |
1999/12/15 | 338 | 341 | 335 | 336 | 32,000 |
1999/12/14 | 340 | 345 | 335 | 341 | 40,000 |
1999/12/13 | 345 | 345 | 340 | 340 | 44,000 |
1999/12/10 | 345 | 345 | 340 | 341 | 85,000 |
1999/12/09 | 347 | 350 | 340 | 340 | 73,000 |
1999/12/08 | 351 | 352 | 347 | 347 | 29,000 |
1999/12/07 | 351 | 354 | 340 | 352 | 66,000 |
1999/12/06 | 354 | 359 | 353 | 354 | 28,000 |
1999/12/03 | 361 | 365 | 351 | 352 | 67,000 |
1999/12/02 | 367 | 367 | 350 | 351 | 127,000 |
1999/12/01 | 368 | 372 | 366 | 370 | 37,000 |
1999/11/30 | 370 | 375 | 365 | 365 | 67,000 |
1999/11/29 | 376 | 381 | 365 | 379 | 37,000 |
1999/11/26 | 380 | 388 | 356 | 377 | 28,000 |
1999/11/25 | 382 | 386 | 380 | 381 | 44,000 |
1999/11/24 | 405 | 405 | 390 | 392 | 22,000 |
1999/11/22 | 390 | 405 | 380 | 390 | 26,000 |
1999/11/19 | 400 | 410 | 400 | 400 | 37,000 |
1999/11/18 | 385 | 400 | 385 | 400 | 51,000 |
1999/11/17 | 360 | 380 | 348 | 380 | 107,000 |
1999/11/16 | 354 | 368 | 351 | 365 | 36,000 |
1999/11/15 | 375 | 375 | 350 | 350 | 73,000 |
1999/11/12 | 376 | 382 | 376 | 381 | 42,000 |
1999/11/11 | 387 | 390 | 375 | 375 | 69,000 |
1999/11/10 | 388 | 390 | 386 | 386 | 46,000 |
1999/11/09 | 390 | 400 | 389 | 400 | 40,000 |
1999/11/08 | 393 | 400 | 384 | 384 | 117,000 |
1999/11/05 | 400 | 403 | 390 | 391 | 77,000 |
1999/11/04 | 410 | 410 | 403 | 404 | 55,000 |
1999/11/02 | 411 | 414 | 400 | 402 | 88,000 |
1999/11/01 | 408 | 408 | 390 | 401 | 36,000 |
1999/10/29 | 401 | 408 | 400 | 408 | 30,000 |
1999/10/28 | 402 | 415 | 395 | 396 | 44,000 |
1999/10/27 | 395 | 416 | 395 | 402 | 53,000 |
1999/10/26 | 400 | 404 | 399 | 400 | 34,000 |
1999/10/25 | 400 | 410 | 400 | 409 | 39,000 |
1999/10/22 | 405 | 405 | 398 | 398 | 100,000 |
1999/10/21 | 405 | 410 | 405 | 407 | 29,000 |
1999/10/20 | 406 | 411 | 401 | 405 | 66,000 |
1999/10/19 | 410 | 418 | 410 | 411 | 36,000 |
1999/10/18 | 410 | 425 | 410 | 425 | 18,000 |
1999/10/15 | 426 | 430 | 425 | 427 | 46,000 |
1999/10/14 | 430 | 432 | 425 | 425 | 28,000 |
1999/10/13 | 430 | 434 | 430 | 430 | 30,000 |
1999/10/12 | 429 | 431 | 429 | 430 | 29,000 |
1999/10/08 | 429 | 430 | 429 | 429 | 29,000 |
1999/10/07 | 431 | 434 | 429 | 429 | 34,000 |
1999/10/06 | 430 | 434 | 429 | 429 | 62,000 |
1999/10/05 | 432 | 446 | 430 | 430 | 33,000 |
1999/10/04 | 430 | 435 | 430 | 431 | 18,000 |
1999/10/01 | 440 | 445 | 431 | 435 | 48,000 |
1999/09/30 | 431 | 455 | 430 | 453 | 43,000 |
1999/09/29 | 430 | 431 | 426 | 428 | 30,000 |
1999/09/28 | 435 | 445 | 421 | 426 | 29,000 |
1999/09/27 | 437 | 440 | 430 | 440 | 35,000 |
1999/09/24 | 439 | 439 | 420 | 425 | 57,000 |
1999/09/22 | 455 | 455 | 436 | 439 | 58,000 |
1999/09/21 | 455 | 470 | 454 | 455 | 21,000 |
1999/09/20 | 445 | 470 | 445 | 470 | 48,000 |
1999/09/17 | 450 | 450 | 440 | 445 | 57,000 |
1999/09/16 | 455 | 456 | 450 | 453 | 48,000 |
1999/09/14 | 450 | 455 | 450 | 450 | 96,000 |
1999/09/13 | 460 | 460 | 450 | 450 | 48,000 |
1999/09/10 | 472 | 472 | 457 | 458 | 83,000 |
1999/09/09 | 490 | 495 | 480 | 482 | 114,000 |
1999/09/08 | 465 | 490 | 463 | 489 | 203,000 |
1999/09/07 | 456 | 464 | 452 | 462 | 37,000 |
1999/09/06 | 450 | 455 | 450 | 450 | 65,000 |
1999/09/03 | 452 | 456 | 450 | 450 | 55,000 |
1999/09/02 | 465 | 465 | 452 | 456 | 22,000 |
1999/09/01 | 460 | 460 | 452 | 460 | 27,000 |
1999/08/31 | 465 | 474 | 460 | 461 | 25,000 |
1999/08/30 | 465 | 470 | 465 | 466 | 13,000 |
1999/08/27 | 470 | 475 | 460 | 460 | 21,000 |
1999/08/26 | 466 | 468 | 461 | 468 | 5,000 |
1999/08/25 | 471 | 476 | 469 | 469 | 25,000 |
1999/08/24 | 485 | 488 | 470 | 470 | 39,000 |
1999/08/23 | 488 | 488 | 468 | 470 | 17,000 |
1999/08/20 | 464 | 464 | 455 | 458 | 52,000 |
1999/08/19 | 479 | 479 | 466 | 466 | 19,000 |
1999/08/18 | 475 | 485 | 475 | 481 | 22,000 |
1999/08/17 | 493 | 493 | 481 | 485 | 17,000 |
1999/08/16 | 480 | 490 | 476 | 490 | 21,000 |
1999/08/13 | 480 | 480 | 475 | 475 | 10,000 |
1999/08/12 | 478 | 483 | 465 | 465 | 24,000 |
1999/08/11 | 462 | 466 | 462 | 465 | 7,000 |
1999/08/10 | 450 | 462 | 450 | 462 | 14,000 |
1999/08/09 | 459 | 460 | 445 | 459 | 54,000 |
1999/08/06 | 470 | 470 | 460 | 460 | 23,000 |
1999/08/05 | 475 | 477 | 475 | 475 | 29,000 |
1999/08/04 | 479 | 481 | 478 | 478 | 23,000 |
1999/08/03 | 488 | 488 | 478 | 478 | 28,000 |
1999/08/02 | 480 | 480 | 478 | 479 | 28,000 |
1999/07/30 | 486 | 487 | 480 | 485 | 34,000 |
1999/07/29 | 481 | 487 | 481 | 485 | 31,000 |
1999/07/28 | 485 | 495 | 485 | 485 | 34,000 |
1999/07/27 | 482 | 487 | 482 | 485 | 13,000 |
1999/07/26 | 494 | 495 | 482 | 482 | 25,000 |
1999/07/23 | 490 | 491 | 480 | 480 | 42,000 |
1999/07/22 | 490 | 500 | 490 | 490 | 63,000 |
1999/07/21 | 507 | 510 | 490 | 500 | 98,000 |
1999/07/19 | 500 | 509 | 500 | 501 | 61,000 |
1999/07/16 | 506 | 513 | 500 | 500 | 72,000 |
1999/07/15 | 508 | 509 | 505 | 506 | 67,000 |
1999/07/14 | 506 | 510 | 503 | 506 | 76,000 |
1999/07/13 | 515 | 515 | 505 | 505 | 62,000 |
1999/07/12 | 520 | 530 | 500 | 505 | 109,000 |
1999/07/09 | 520 | 520 | 514 | 514 | 74,000 |
1999/07/08 | 510 | 522 | 508 | 515 | 89,000 |
1999/07/07 | 505 | 511 | 505 | 507 | 51,000 |
1999/07/06 | 508 | 520 | 504 | 504 | 87,000 |
1999/07/05 | 504 | 510 | 502 | 505 | 53,000 |
1999/07/02 | 507 | 519 | 501 | 510 | 62,000 |
1999/07/01 | 502 | 507 | 500 | 500 | 45,000 |
1999/06/30 | 510 | 510 | 500 | 500 | 93,000 |
1999/06/29 | 512 | 517 | 510 | 510 | 54,000 |
1999/06/28 | 512 | 520 | 512 | 512 | 59,000 |
1999/06/25 | 510 | 519 | 510 | 512 | 16,000 |
1999/06/24 | 536 | 536 | 515 | 515 | 109,000 |
1999/06/23 | 514 | 524 | 505 | 516 | 94,000 |
1999/06/22 | 515 | 519 | 513 | 519 | 56,000 |
1999/06/21 | 513 | 517 | 505 | 509 | 90,000 |
1999/06/18 | 520 | 523 | 503 | 508 | 235,000 |
1999/06/17 | 523 | 529 | 515 | 529 | 47,000 |
1999/06/16 | 537 | 537 | 510 | 518 | 30,000 |
1999/06/15 | 543 | 543 | 530 | 533 | 41,000 |
1999/06/14 | 525 | 545 | 525 | 545 | 98,000 |
1999/06/11 | 525 | 527 | 520 | 525 | 73,000 |
1999/06/10 | 509 | 521 | 506 | 521 | 40,000 |
1999/06/09 | 496 | 509 | 496 | 509 | 14,000 |
1999/06/08 | 509 | 510 | 498 | 504 | 25,000 |
1999/06/07 | 496 | 506 | 496 | 506 | 16,000 |
1999/06/04 | 502 | 502 | 501 | 501 | 18,000 |
1999/06/03 | 501 | 512 | 501 | 501 | 16,000 |
1999/06/02 | 497 | 501 | 497 | 501 | 43,000 |
1999/06/01 | 488 | 492 | 486 | 487 | 37,000 |
1999/05/31 | 490 | 495 | 485 | 488 | 32,000 |
1999/05/28 | 498 | 499 | 491 | 493 | 21,000 |
1999/05/27 | 501 | 508 | 495 | 500 | 35,000 |
1999/05/26 | 508 | 508 | 495 | 496 | 53,000 |
1999/05/25 | 521 | 525 | 510 | 511 | 37,000 |
1999/05/24 | 543 | 543 | 520 | 520 | 13,000 |
1999/05/21 | 530 | 530 | 513 | 523 | 15,000 |
1999/05/20 | 513 | 530 | 513 | 530 | 37,000 |
1999/05/19 | 516 | 516 | 511 | 512 | 32,000 |
1999/05/18 | 520 | 520 | 510 | 512 | 63,000 |
1999/05/17 | 529 | 530 | 516 | 520 | 45,000 |
1999/05/14 | 537 | 540 | 530 | 530 | 66,000 |
1999/05/13 | 550 | 550 | 536 | 536 | 125,000 |
1999/05/12 | 560 | 560 | 551 | 551 | 42,000 |
1999/05/11 | 551 | 556 | 546 | 551 | 62,000 |
1999/05/10 | 552 | 560 | 550 | 551 | 51,000 |
1999/05/07 | 561 | 562 | 550 | 552 | 54,000 |
1999/05/06 | 570 | 570 | 560 | 562 | 67,000 |
1999/04/30 | 563 | 567 | 550 | 550 | 64,000 |
1999/04/28 | 580 | 590 | 560 | 560 | 248,000 |
1999/04/27 | 550 | 578 | 546 | 578 | 252,000 |
1999/04/26 | 556 | 556 | 540 | 546 | 57,000 |
1999/04/23 | 555 | 556 | 542 | 546 | 92,000 |
1999/04/22 | 547 | 556 | 542 | 553 | 119,000 |
1999/04/21 | 540 | 540 | 531 | 537 | 41,000 |
1999/04/20 | 543 | 545 | 535 | 538 | 33,000 |
1999/04/19 | 550 | 550 | 539 | 541 | 62,000 |
1999/04/16 | 540 | 550 | 539 | 540 | 58,000 |
1999/04/15 | 526 | 541 | 526 | 540 | 94,000 |
1999/04/14 | 559 | 560 | 545 | 546 | 104,000 |
1999/04/13 | 556 | 570 | 555 | 559 | 85,000 |
1999/04/12 | 578 | 578 | 550 | 553 | 88,000 |
1999/04/09 | 590 | 594 | 575 | 575 | 173,000 |
1999/04/08 | 574 | 590 | 565 | 590 | 336,000 |
1999/04/07 | 550 | 570 | 541 | 565 | 146,000 |
1999/04/06 | 550 | 554 | 541 | 550 | 108,000 |
1999/04/05 | 525 | 543 | 525 | 540 | 216,000 |
1999/04/02 | 538 | 555 | 538 | 545 | 331,000 |
1999/04/01 | 520 | 538 | 520 | 533 | 136,000 |
1999/03/31 | 515 | 519 | 510 | 516 | 57,000 |
1999/03/30 | 528 | 528 | 511 | 512 | 67,000 |
1999/03/29 | 534 | 537 | 521 | 525 | 64,000 |
1999/03/26 | 538 | 540 | 524 | 534 | 143,000 |
1999/03/25 | 515 | 546 | 510 | 530 | 329,000 |
1999/03/24 | 513 | 515 | 506 | 509 | 94,000 |
1999/03/23 | 521 | 521 | 502 | 503 | 131,000 |
1999/03/19 | 515 | 518 | 510 | 516 | 138,000 |
1999/03/18 | 519 | 525 | 512 | 512 | 206,000 |
1999/03/17 | 524 | 525 | 511 | 523 | 202,000 |
1999/03/16 | 520 | 520 | 510 | 520 | 193,000 |
1999/03/15 | 519 | 525 | 515 | 516 | 160,000 |
1999/03/12 | 508 | 518 | 503 | 513 | 267,000 |
1999/03/11 | 492 | 503 | 492 | 497 | 101,000 |
1999/03/10 | 488 | 505 | 485 | 497 | 155,000 |
1999/03/09 | 485 | 490 | 480 | 488 | 103,000 |
1999/03/08 | 490 | 495 | 490 | 490 | 116,000 |
1999/03/05 | 499 | 499 | 483 | 485 | 215,000 |
1999/03/04 | 498 | 500 | 494 | 494 | 78,000 |
1999/03/03 | 495 | 495 | 486 | 494 | 73,000 |
1999/03/02 | 503 | 503 | 490 | 491 | 132,000 |
1999/03/01 | 492 | 507 | 486 | 495 | 201,000 |
1999/02/26 | 492 | 497 | 492 | 492 | 141,000 |
1999/02/25 | 498 | 498 | 488 | 493 | 133,000 |
1999/02/24 | 500 | 509 | 495 | 498 | 129,000 |
1999/02/23 | 500 | 510 | 491 | 495 | 185,000 |
1999/02/22 | 520 | 526 | 501 | 506 | 396,000 |
1999/02/19 | 500 | 523 | 496 | 517 | 1,049,000 |
1999/02/18 | 495 | 510 | 482 | 493 | 713,000 |
1999/02/17 | 448 | 448 | 445 | 446 | 26,000 |
1999/02/16 | 439 | 448 | 439 | 448 | 27,000 |
1999/02/15 | 438 | 440 | 426 | 434 | 57,000 |
1999/02/12 | 441 | 445 | 438 | 440 | 23,000 |
1999/02/10 | 446 | 447 | 436 | 438 | 76,000 |
1999/02/09 | 444 | 447 | 444 | 447 | 18,000 |
1999/02/08 | 440 | 447 | 438 | 444 | 20,000 |
1999/02/05 | 438 | 440 | 436 | 440 | 30,000 |
1999/02/04 | 442 | 457 | 438 | 438 | 35,000 |
1999/02/03 | 441 | 445 | 438 | 441 | 16,000 |
1999/02/02 | 460 | 460 | 451 | 451 | 26,000 |
1999/02/01 | 460 | 460 | 450 | 455 | 53,000 |
1999/01/29 | 455 | 460 | 448 | 452 | 78,000 |
1999/01/28 | 455 | 460 | 451 | 456 | 32,000 |
1999/01/27 | 463 | 465 | 458 | 458 | 41,000 |
1999/01/26 | 456 | 470 | 455 | 461 | 42,000 |
1999/01/25 | 471 | 471 | 461 | 466 | 25,000 |
1999/01/22 | 477 | 480 | 461 | 473 | 43,000 |
1999/01/21 | 485 | 486 | 480 | 480 | 150,000 |
1999/01/20 | 475 | 490 | 466 | 480 | 209,000 |
1999/01/19 | 443 | 466 | 442 | 465 | 64,000 |
1999/01/18 | 437 | 442 | 437 | 442 | 9,000 |
1999/01/14 | 426 | 437 | 426 | 432 | 27,000 |
1999/01/13 | 436 | 436 | 426 | 430 | 17,000 |
1999/01/12 | 435 | 437 | 435 | 437 | 27,000 |
1999/01/11 | 447 | 447 | 435 | 435 | 19,000 |
1999/01/08 | 430 | 440 | 430 | 440 | 55,000 |
1999/01/07 | 440 | 448 | 435 | 435 | 55,000 |
1999/01/06 | 423 | 438 | 423 | 430 | 58,000 |
1999/01/05 | 434 | 434 | 425 | 430 | 58,000 |
1999/01/04 | 440 | 440 | 430 | 430 | 18,000 |