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 |
---|---|---|---|---|---|
2001/12/28 | 424 | 435 | 424 | 433 | 37,000 |
2001/12/27 | 425 | 427 | 420 | 425 | 69,000 |
2001/12/26 | 428 | 429 | 422 | 425 | 81,000 |
2001/12/25 | 438 | 438 | 420 | 428 | 91,000 |
2001/12/21 | 409 | 426 | 409 | 418 | 93,000 |
2001/12/20 | 385 | 404 | 385 | 404 | 130,000 |
2001/12/19 | 396 | 396 | 375 | 380 | 158,000 |
2001/12/18 | 427 | 427 | 395 | 400 | 86,000 |
2001/12/17 | 440 | 440 | 400 | 412 | 115,000 |
2001/12/14 | 428 | 430 | 423 | 425 | 150,000 |
2001/12/13 | 442 | 442 | 435 | 436 | 81,000 |
2001/12/12 | 436 | 445 | 434 | 442 | 91,000 |
2001/12/11 | 441 | 441 | 435 | 436 | 60,000 |
2001/12/10 | 456 | 456 | 449 | 450 | 59,000 |
2001/12/07 | 472 | 477 | 450 | 455 | 145,000 |
2001/12/06 | 479 | 489 | 470 | 472 | 57,000 |
2001/12/05 | 477 | 480 | 476 | 480 | 22,000 |
2001/12/04 | 480 | 484 | 472 | 476 | 93,000 |
2001/12/03 | 485 | 485 | 480 | 480 | 27,000 |
2001/11/30 | 487 | 487 | 480 | 484 | 38,000 |
2001/11/29 | 493 | 493 | 481 | 483 | 54,000 |
2001/11/28 | 512 | 512 | 480 | 488 | 76,000 |
2001/11/27 | 524 | 527 | 512 | 515 | 48,000 |
2001/11/26 | 497 | 510 | 497 | 510 | 37,000 |
2001/11/22 | 501 | 501 | 486 | 497 | 64,000 |
2001/11/21 | 502 | 515 | 500 | 507 | 64,000 |
2001/11/20 | 510 | 512 | 495 | 501 | 53,000 |
2001/11/19 | 484 | 515 | 484 | 512 | 101,000 |
2001/11/16 | 480 | 484 | 479 | 479 | 72,000 |
2001/11/15 | 478 | 478 | 473 | 478 | 52,000 |
2001/11/14 | 493 | 493 | 468 | 473 | 38,000 |
2001/11/13 | 490 | 490 | 466 | 488 | 65,000 |
2001/11/12 | 502 | 510 | 500 | 500 | 44,000 |
2001/11/09 | 520 | 520 | 510 | 520 | 34,000 |
2001/11/08 | 519 | 520 | 510 | 520 | 43,000 |
2001/11/07 | 512 | 522 | 512 | 521 | 58,000 |
2001/11/06 | 509 | 522 | 505 | 522 | 70,000 |
2001/11/05 | 519 | 519 | 507 | 507 | 49,000 |
2001/11/02 | 520 | 523 | 512 | 516 | 49,000 |
2001/11/01 | 512 | 523 | 512 | 519 | 43,000 |
2001/10/31 | 512 | 532 | 512 | 517 | 54,000 |
2001/10/30 | 526 | 526 | 517 | 518 | 60,000 |
2001/10/29 | 556 | 556 | 536 | 536 | 59,000 |
2001/10/26 | 557 | 560 | 546 | 550 | 72,000 |
2001/10/25 | 557 | 558 | 551 | 557 | 60,000 |
2001/10/24 | 540 | 560 | 540 | 554 | 106,000 |
2001/10/23 | 549 | 550 | 540 | 550 | 70,000 |
2001/10/22 | 536 | 550 | 536 | 540 | 51,000 |
2001/10/19 | 546 | 546 | 538 | 543 | 86,000 |
2001/10/18 | 541 | 553 | 538 | 548 | 108,000 |
2001/10/17 | 561 | 561 | 544 | 558 | 168,000 |
2001/10/16 | 568 | 568 | 548 | 558 | 269,000 |
2001/10/15 | 546 | 588 | 543 | 569 | 820,000 |
2001/10/12 | 521 | 532 | 520 | 532 | 177,000 |
2001/10/11 | 510 | 522 | 502 | 520 | 251,000 |
2001/10/10 | 495 | 502 | 494 | 498 | 70,000 |
2001/10/09 | 495 | 497 | 490 | 495 | 77,000 |
2001/10/05 | 490 | 499 | 485 | 495 | 147,000 |
2001/10/04 | 485 | 507 | 485 | 507 | 55,000 |
2001/10/03 | 508 | 513 | 485 | 490 | 55,000 |
2001/10/02 | 500 | 505 | 481 | 505 | 149,000 |
2001/10/01 | 463 | 490 | 457 | 489 | 212,000 |
2001/09/28 | 445 | 452 | 445 | 452 | 109,000 |
2001/09/27 | 445 | 445 | 425 | 425 | 46,000 |
2001/09/26 | 435 | 439 | 429 | 434 | 70,000 |
2001/09/25 | 450 | 450 | 429 | 430 | 73,000 |
2001/09/21 | 425 | 442 | 421 | 435 | 104,000 |
2001/09/20 | 457 | 457 | 420 | 420 | 75,000 |
2001/09/19 | 449 | 462 | 444 | 452 | 115,000 |
2001/09/18 | 425 | 447 | 425 | 439 | 55,000 |
2001/09/17 | 448 | 448 | 425 | 425 | 61,000 |
2001/09/14 | 450 | 455 | 449 | 450 | 148,000 |
2001/09/13 | 430 | 440 | 430 | 435 | 112,000 |
2001/09/12 | 434 | 449 | 434 | 435 | 170,000 |
2001/09/11 | 472 | 480 | 472 | 474 | 48,000 |
2001/09/10 | 479 | 479 | 471 | 471 | 41,000 |
2001/09/07 | 489 | 490 | 485 | 487 | 26,000 |
2001/09/06 | 494 | 497 | 490 | 493 | 64,000 |
2001/09/05 | 495 | 510 | 488 | 490 | 107,000 |
2001/09/04 | 529 | 529 | 485 | 500 | 114,000 |
2001/09/03 | 554 | 554 | 530 | 530 | 48,000 |
2001/08/31 | 544 | 550 | 540 | 550 | 176,000 |
2001/08/30 | 544 | 545 | 536 | 545 | 100,000 |
2001/08/29 | 542 | 550 | 540 | 544 | 117,000 |
2001/08/28 | 547 | 548 | 535 | 542 | 64,000 |
2001/08/27 | 540 | 547 | 538 | 545 | 75,000 |
2001/08/24 | 535 | 539 | 530 | 535 | 77,000 |
2001/08/23 | 536 | 543 | 536 | 539 | 71,000 |
2001/08/22 | 541 | 541 | 535 | 535 | 84,000 |
2001/08/21 | 541 | 543 | 536 | 542 | 80,000 |
2001/08/20 | 546 | 546 | 541 | 543 | 46,000 |
2001/08/17 | 543 | 550 | 541 | 550 | 68,000 |
2001/08/16 | 550 | 550 | 535 | 549 | 80,000 |
2001/08/15 | 550 | 553 | 545 | 553 | 57,000 |
2001/08/14 | 544 | 555 | 540 | 555 | 68,000 |
2001/08/13 | 542 | 545 | 532 | 535 | 73,000 |
2001/08/10 | 565 | 567 | 550 | 560 | 115,000 |
2001/08/09 | 570 | 570 | 563 | 563 | 67,000 |
2001/08/08 | 575 | 584 | 575 | 580 | 33,000 |
2001/08/07 | 573 | 580 | 568 | 580 | 56,000 |
2001/08/06 | 566 | 581 | 563 | 580 | 51,000 |
2001/08/03 | 588 | 588 | 555 | 570 | 96,000 |
2001/08/02 | 569 | 584 | 562 | 578 | 168,000 |
2001/08/01 | 540 | 560 | 540 | 559 | 123,000 |
2001/07/31 | 533 | 547 | 533 | 540 | 76,000 |
2001/07/30 | 553 | 553 | 532 | 533 | 96,000 |
2001/07/27 | 550 | 558 | 550 | 551 | 83,000 |
2001/07/26 | 551 | 551 | 544 | 550 | 86,000 |
2001/07/25 | 546 | 560 | 540 | 541 | 127,000 |
2001/07/24 | 542 | 556 | 537 | 556 | 106,000 |
2001/07/23 | 558 | 562 | 525 | 541 | 222,000 |
2001/07/19 | 561 | 578 | 560 | 578 | 115,000 |
2001/07/18 | 600 | 600 | 567 | 570 | 120,000 |
2001/07/17 | 601 | 605 | 590 | 598 | 107,000 |
2001/07/16 | 602 | 609 | 600 | 605 | 55,000 |
2001/07/13 | 610 | 615 | 598 | 602 | 101,000 |
2001/07/12 | 595 | 609 | 594 | 609 | 88,000 |
2001/07/11 | 591 | 594 | 585 | 594 | 109,000 |
2001/07/10 | 591 | 605 | 583 | 601 | 164,000 |
2001/07/09 | 582 | 595 | 582 | 592 | 162,000 |
2001/07/06 | 613 | 621 | 608 | 610 | 160,000 |
2001/07/05 | 620 | 623 | 614 | 623 | 104,000 |
2001/07/04 | 630 | 630 | 614 | 620 | 183,000 |
2001/07/03 | 644 | 644 | 627 | 635 | 140,000 |
2001/07/02 | 650 | 650 | 628 | 640 | 148,000 |
2001/06/29 | 644 | 648 | 639 | 646 | 173,000 |
2001/06/28 | 659 | 660 | 630 | 637 | 316,000 |
2001/06/27 | 650 | 663 | 643 | 656 | 1,140,000 |
2001/06/26 | 635 | 648 | 630 | 640 | 735,000 |
2001/06/25 | 612 | 634 | 609 | 634 | 548,000 |
2001/06/22 | 608 | 608 | 599 | 606 | 112,000 |
2001/06/21 | 582 | 603 | 582 | 603 | 142,000 |
2001/06/20 | 593 | 595 | 584 | 588 | 122,000 |
2001/06/19 | 595 | 607 | 590 | 592 | 165,000 |
2001/06/18 | 572 | 610 | 572 | 598 | 271,000 |
2001/06/15 | 590 | 590 | 578 | 581 | 233,000 |
2001/06/14 | 596 | 602 | 590 | 598 | 295,000 |
2001/06/13 | 600 | 612 | 600 | 606 | 201,000 |
2001/06/12 | 634 | 634 | 606 | 610 | 295,000 |
2001/06/11 | 634 | 645 | 630 | 636 | 564,000 |
2001/06/08 | 630 | 639 | 630 | 634 | 633,000 |
2001/06/07 | 620 | 630 | 616 | 630 | 663,000 |
2001/06/06 | 604 | 627 | 594 | 618 | 1,118,000 |
2001/06/05 | 603 | 616 | 601 | 604 | 1,064,000 |
2001/06/04 | 593 | 607 | 592 | 603 | 1,332,000 |
2001/06/01 | 568 | 590 | 567 | 587 | 374,000 |
2001/05/31 | 570 | 575 | 564 | 569 | 159,000 |
2001/05/30 | 560 | 595 | 557 | 581 | 484,000 |
2001/05/29 | 572 | 572 | 560 | 564 | 190,000 |
2001/05/28 | 580 | 580 | 572 | 579 | 216,000 |
2001/05/25 | 574 | 584 | 573 | 583 | 244,000 |
2001/05/24 | 572 | 582 | 571 | 574 | 425,000 |
2001/05/23 | 583 | 592 | 576 | 582 | 868,000 |
2001/05/22 | 570 | 592 | 562 | 582 | 1,371,000 |
2001/05/21 | 555 | 575 | 545 | 557 | 1,512,000 |
2001/05/18 | 496 | 564 | 493 | 548 | 809,000 |
2001/05/17 | 495 | 496 | 482 | 486 | 65,000 |
2001/05/16 | 495 | 500 | 492 | 493 | 43,000 |
2001/05/15 | 501 | 504 | 495 | 495 | 205,000 |
2001/05/14 | 501 | 504 | 498 | 504 | 69,000 |
2001/05/11 | 507 | 508 | 501 | 504 | 49,000 |
2001/05/10 | 503 | 511 | 503 | 507 | 41,000 |
2001/05/09 | 515 | 529 | 500 | 513 | 113,000 |
2001/05/08 | 535 | 535 | 513 | 516 | 77,000 |
2001/05/07 | 512 | 540 | 508 | 531 | 183,000 |
2001/05/02 | 522 | 522 | 510 | 522 | 89,000 |
2001/05/01 | 520 | 527 | 520 | 527 | 136,000 |
2001/04/27 | 520 | 530 | 511 | 522 | 194,000 |
2001/04/26 | 538 | 542 | 526 | 529 | 363,000 |
2001/04/25 | 500 | 525 | 498 | 518 | 515,000 |
2001/04/24 | 479 | 495 | 473 | 495 | 222,000 |
2001/04/23 | 478 | 482 | 470 | 470 | 125,000 |
2001/04/20 | 479 | 481 | 475 | 476 | 85,000 |
2001/04/19 | 477 | 480 | 472 | 476 | 76,000 |
2001/04/18 | 476 | 476 | 468 | 472 | 69,000 |
2001/04/17 | 475 | 476 | 470 | 472 | 32,000 |
2001/04/16 | 475 | 480 | 469 | 478 | 61,000 |
2001/04/13 | 477 | 479 | 473 | 475 | 47,000 |
2001/04/12 | 475 | 478 | 470 | 478 | 57,000 |
2001/04/11 | 483 | 484 | 478 | 478 | 72,000 |
2001/04/10 | 480 | 485 | 479 | 479 | 125,000 |
2001/04/09 | 484 | 484 | 477 | 480 | 112,000 |
2001/04/06 | 474 | 483 | 470 | 479 | 346,000 |
2001/04/05 | 463 | 470 | 462 | 469 | 79,000 |
2001/04/04 | 457 | 470 | 457 | 462 | 44,000 |
2001/04/03 | 455 | 465 | 452 | 465 | 44,000 |
2001/04/02 | 454 | 460 | 451 | 460 | 50,000 |
2001/03/30 | 467 | 467 | 451 | 451 | 80,000 |
2001/03/29 | 468 | 473 | 464 | 464 | 131,000 |
2001/03/28 | 458 | 473 | 454 | 470 | 215,000 |
2001/03/27 | 450 | 458 | 450 | 453 | 156,000 |
2001/03/26 | 450 | 454 | 441 | 441 | 105,000 |
2001/03/23 | 432 | 444 | 432 | 444 | 38,000 |
2001/03/22 | 448 | 448 | 435 | 440 | 29,000 |
2001/03/21 | 433 | 448 | 430 | 448 | 38,000 |
2001/03/19 | 421 | 433 | 421 | 426 | 28,000 |
2001/03/16 | 430 | 434 | 425 | 425 | 41,000 |
2001/03/15 | 421 | 427 | 421 | 427 | 63,000 |
2001/03/14 | 423 | 431 | 423 | 423 | 36,000 |
2001/03/13 | 435 | 435 | 421 | 422 | 102,000 |
2001/03/12 | 441 | 441 | 435 | 435 | 27,000 |
2001/03/09 | 443 | 443 | 438 | 443 | 79,000 |
2001/03/08 | 441 | 441 | 437 | 437 | 19,000 |
2001/03/07 | 433 | 443 | 433 | 440 | 39,000 |
2001/03/06 | 429 | 435 | 429 | 430 | 33,000 |
2001/03/05 | 429 | 430 | 428 | 428 | 36,000 |
2001/03/02 | 438 | 438 | 429 | 429 | 52,000 |
2001/03/01 | 445 | 446 | 441 | 441 | 29,000 |
2001/02/28 | 458 | 458 | 445 | 452 | 94,000 |
2001/02/27 | 450 | 459 | 450 | 459 | 124,000 |
2001/02/26 | 430 | 448 | 430 | 445 | 92,000 |
2001/02/23 | 426 | 430 | 426 | 429 | 50,000 |
2001/02/22 | 426 | 430 | 426 | 426 | 65,000 |
2001/02/21 | 434 | 438 | 427 | 428 | 48,000 |
2001/02/20 | 430 | 434 | 430 | 434 | 21,000 |
2001/02/19 | 430 | 434 | 430 | 434 | 37,000 |
2001/02/16 | 438 | 438 | 430 | 430 | 42,000 |
2001/02/15 | 432 | 438 | 431 | 433 | 17,000 |
2001/02/14 | 437 | 444 | 430 | 431 | 62,000 |
2001/02/13 | 449 | 449 | 436 | 436 | 38,000 |
2001/02/09 | 431 | 438 | 430 | 436 | 25,000 |
2001/02/08 | 430 | 433 | 425 | 431 | 74,000 |
2001/02/07 | 431 | 438 | 430 | 430 | 28,000 |
2001/02/06 | 442 | 453 | 430 | 431 | 51,000 |
2001/02/05 | 450 | 450 | 442 | 442 | 73,000 |
2001/02/02 | 445 | 456 | 443 | 453 | 177,000 |
2001/02/01 | 455 | 455 | 438 | 443 | 200,000 |
2001/01/31 | 425 | 461 | 424 | 460 | 349,000 |
2001/01/30 | 405 | 405 | 400 | 400 | 46,000 |
2001/01/29 | 405 | 405 | 401 | 405 | 21,000 |
2001/01/26 | 401 | 403 | 400 | 401 | 28,000 |
2001/01/25 | 406 | 406 | 402 | 402 | 14,000 |
2001/01/24 | 406 | 406 | 400 | 406 | 56,000 |
2001/01/23 | 393 | 402 | 393 | 399 | 40,000 |
2001/01/22 | 415 | 419 | 403 | 403 | 52,000 |
2001/01/19 | 409 | 412 | 405 | 411 | 64,000 |
2001/01/18 | 400 | 404 | 400 | 403 | 45,000 |
2001/01/17 | 399 | 400 | 393 | 396 | 29,000 |
2001/01/16 | 391 | 396 | 390 | 390 | 24,000 |
2001/01/15 | 392 | 393 | 385 | 386 | 52,000 |
2001/01/12 | 381 | 390 | 376 | 380 | 190,000 |
2001/01/11 | 395 | 396 | 380 | 390 | 110,000 |
2001/01/10 | 397 | 402 | 395 | 395 | 59,000 |
2001/01/09 | 403 | 405 | 396 | 399 | 51,000 |
2001/01/05 | 405 | 406 | 399 | 401 | 62,000 |
2001/01/04 | 410 | 412 | 405 | 405 | 28,000 |