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 |
---|---|---|---|---|---|
2011/12/30 | 582 | 588 | 579 | 588 | 38,000 |
2011/12/29 | 573 | 577 | 569 | 577 | 53,000 |
2011/12/28 | 575 | 593 | 575 | 576 | 40,000 |
2011/12/27 | 579 | 584 | 575 | 579 | 34,000 |
2011/12/26 | 574 | 584 | 573 | 583 | 45,000 |
2011/12/22 | 590 | 590 | 581 | 582 | 59,000 |
2011/12/21 | 593 | 597 | 589 | 591 | 34,000 |
2011/12/20 | 577 | 593 | 570 | 593 | 81,000 |
2011/12/19 | 578 | 580 | 564 | 567 | 89,000 |
2011/12/16 | 585 | 585 | 577 | 580 | 58,000 |
2011/12/15 | 585 | 586 | 580 | 580 | 70,000 |
2011/12/14 | 591 | 594 | 590 | 590 | 60,000 |
2011/12/13 | 595 | 598 | 592 | 594 | 125,000 |
2011/12/12 | 613 | 613 | 599 | 599 | 141,000 |
2011/12/09 | 603 | 614 | 598 | 610 | 201,000 |
2011/12/08 | 599 | 602 | 597 | 602 | 35,000 |
2011/12/07 | 602 | 605 | 597 | 602 | 89,000 |
2011/12/06 | 607 | 607 | 599 | 602 | 81,000 |
2011/12/05 | 615 | 619 | 613 | 615 | 29,000 |
2011/12/02 | 613 | 615 | 607 | 615 | 54,000 |
2011/12/01 | 622 | 627 | 602 | 607 | 139,000 |
2011/11/30 | 601 | 614 | 593 | 614 | 134,000 |
2011/11/29 | 615 | 615 | 593 | 598 | 132,000 |
2011/11/28 | 614 | 620 | 608 | 609 | 70,000 |
2011/11/25 | 611 | 615 | 611 | 612 | 116,000 |
2011/11/24 | 611 | 620 | 611 | 614 | 96,000 |
2011/11/22 | 617 | 621 | 614 | 617 | 80,000 |
2011/11/21 | 614 | 618 | 612 | 617 | 44,000 |
2011/11/18 | 609 | 616 | 607 | 614 | 77,000 |
2011/11/17 | 606 | 618 | 600 | 613 | 104,000 |
2011/11/16 | 623 | 623 | 607 | 610 | 175,000 |
2011/11/15 | 626 | 655 | 601 | 613 | 518,000 |
2011/11/14 | 622 | 627 | 620 | 624 | 67,000 |
2011/11/11 | 619 | 620 | 613 | 620 | 86,000 |
2011/11/10 | 621 | 627 | 610 | 619 | 138,000 |
2011/11/09 | 634 | 638 | 630 | 635 | 102,000 |
2011/11/08 | 630 | 633 | 621 | 630 | 137,000 |
2011/11/07 | 620 | 625 | 615 | 624 | 58,000 |
2011/11/04 | 615 | 623 | 613 | 621 | 68,000 |
2011/11/02 | 611 | 611 | 598 | 606 | 155,000 |
2011/11/01 | 625 | 625 | 614 | 621 | 87,000 |
2011/10/31 | 626 | 636 | 624 | 624 | 107,000 |
2011/10/28 | 624 | 625 | 615 | 625 | 154,000 |
2011/10/27 | 615 | 620 | 606 | 620 | 106,000 |
2011/10/26 | 616 | 618 | 611 | 613 | 173,000 |
2011/10/25 | 597 | 620 | 593 | 617 | 274,000 |
2011/10/24 | 595 | 595 | 585 | 592 | 31,000 |
2011/10/21 | 583 | 594 | 583 | 594 | 65,000 |
2011/10/20 | 593 | 593 | 580 | 584 | 37,000 |
2011/10/19 | 598 | 601 | 589 | 592 | 29,000 |
2011/10/18 | 596 | 596 | 589 | 593 | 58,000 |
2011/10/17 | 585 | 600 | 583 | 597 | 100,000 |
2011/10/14 | 597 | 597 | 575 | 581 | 79,000 |
2011/10/13 | 604 | 604 | 592 | 597 | 33,000 |
2011/10/12 | 593 | 596 | 584 | 595 | 131,000 |
2011/10/11 | 588 | 595 | 587 | 595 | 79,000 |
2011/10/07 | 575 | 583 | 571 | 575 | 117,000 |
2011/10/06 | 578 | 580 | 564 | 577 | 100,000 |
2011/10/05 | 579 | 579 | 565 | 569 | 158,000 |
2011/10/04 | 577 | 582 | 571 | 576 | 131,000 |
2011/10/03 | 600 | 600 | 580 | 587 | 188,000 |
2011/09/30 | 609 | 609 | 590 | 601 | 234,000 |
2011/09/29 | 611 | 615 | 605 | 609 | 180,000 |
2011/09/28 | 600 | 618 | 600 | 612 | 64,000 |
2011/09/27 | 593 | 605 | 589 | 605 | 182,000 |
2011/09/26 | 602 | 604 | 575 | 582 | 315,000 |
2011/09/22 | 600 | 603 | 594 | 598 | 131,000 |
2011/09/21 | 601 | 609 | 601 | 605 | 70,000 |
2011/09/20 | 611 | 611 | 601 | 604 | 90,000 |
2011/09/16 | 610 | 615 | 609 | 615 | 188,000 |
2011/09/15 | 601 | 609 | 600 | 608 | 146,000 |
2011/09/14 | 606 | 608 | 600 | 600 | 118,000 |
2011/09/13 | 600 | 610 | 597 | 606 | 106,000 |
2011/09/12 | 604 | 606 | 600 | 602 | 140,000 |
2011/09/09 | 607 | 609 | 604 | 605 | 215,000 |
2011/09/08 | 607 | 610 | 604 | 607 | 87,000 |
2011/09/07 | 603 | 610 | 601 | 607 | 71,000 |
2011/09/06 | 595 | 599 | 589 | 593 | 149,000 |
2011/09/05 | 611 | 611 | 592 | 595 | 102,000 |
2011/09/02 | 610 | 612 | 605 | 612 | 105,000 |
2011/09/01 | 612 | 614 | 605 | 610 | 135,000 |
2011/08/31 | 609 | 610 | 606 | 608 | 102,000 |
2011/08/30 | 598 | 609 | 595 | 607 | 140,000 |
2011/08/29 | 594 | 597 | 590 | 596 | 66,000 |
2011/08/26 | 593 | 593 | 585 | 589 | 103,000 |
2011/08/25 | 580 | 592 | 580 | 590 | 99,000 |
2011/08/24 | 581 | 592 | 575 | 575 | 151,000 |
2011/08/23 | 569 | 572 | 566 | 571 | 145,000 |
2011/08/22 | 575 | 580 | 561 | 565 | 245,000 |
2011/08/19 | 572 | 581 | 572 | 575 | 158,000 |
2011/08/18 | 592 | 592 | 577 | 581 | 152,000 |
2011/08/17 | 575 | 591 | 575 | 589 | 125,000 |
2011/08/16 | 585 | 585 | 580 | 584 | 149,000 |
2011/08/15 | 586 | 590 | 573 | 590 | 88,000 |
2011/08/12 | 590 | 590 | 582 | 585 | 137,000 |
2011/08/11 | 579 | 588 | 579 | 588 | 114,000 |
2011/08/10 | 585 | 594 | 579 | 589 | 233,000 |
2011/08/09 | 545 | 578 | 542 | 576 | 418,000 |
2011/08/08 | 549 | 570 | 549 | 554 | 204,000 |
2011/08/05 | 546 | 560 | 546 | 555 | 229,000 |
2011/08/04 | 575 | 582 | 574 | 576 | 134,000 |
2011/08/03 | 578 | 581 | 568 | 572 | 149,000 |
2011/08/02 | 582 | 586 | 582 | 584 | 106,000 |
2011/08/01 | 578 | 590 | 576 | 584 | 131,000 |
2011/07/29 | 596 | 596 | 573 | 573 | 229,000 |
2011/07/28 | 595 | 601 | 594 | 596 | 89,000 |
2011/07/27 | 608 | 608 | 601 | 605 | 116,000 |
2011/07/26 | 607 | 610 | 606 | 609 | 49,000 |
2011/07/25 | 609 | 610 | 608 | 609 | 31,000 |
2011/07/22 | 613 | 613 | 608 | 611 | 35,000 |
2011/07/21 | 609 | 610 | 607 | 608 | 104,000 |
2011/07/20 | 610 | 614 | 608 | 609 | 49,000 |
2011/07/19 | 605 | 610 | 604 | 610 | 128,000 |
2011/07/15 | 608 | 610 | 604 | 605 | 283,000 |
2011/07/14 | 608 | 610 | 606 | 609 | 79,000 |
2011/07/13 | 603 | 612 | 603 | 611 | 132,000 |
2011/07/12 | 615 | 616 | 605 | 605 | 130,000 |
2011/07/11 | 623 | 624 | 621 | 622 | 91,000 |
2011/07/08 | 618 | 623 | 616 | 623 | 115,000 |
2011/07/07 | 612 | 615 | 610 | 615 | 85,000 |
2011/07/06 | 611 | 615 | 606 | 613 | 144,000 |
2011/07/05 | 616 | 616 | 608 | 611 | 106,000 |
2011/07/04 | 612 | 617 | 611 | 617 | 154,000 |
2011/07/01 | 604 | 610 | 603 | 609 | 114,000 |
2011/06/30 | 608 | 609 | 601 | 604 | 454,000 |
2011/06/29 | 618 | 619 | 609 | 613 | 87,000 |
2011/06/28 | 618 | 620 | 614 | 615 | 72,000 |
2011/06/27 | 622 | 623 | 618 | 618 | 72,000 |
2011/06/24 | 619 | 623 | 619 | 622 | 45,000 |
2011/06/23 | 618 | 621 | 617 | 619 | 40,000 |
2011/06/22 | 618 | 621 | 614 | 620 | 94,000 |
2011/06/21 | 609 | 617 | 605 | 617 | 73,000 |
2011/06/20 | 610 | 617 | 609 | 609 | 78,000 |
2011/06/17 | 614 | 614 | 604 | 610 | 240,000 |
2011/06/16 | 632 | 635 | 617 | 617 | 167,000 |
2011/06/15 | 629 | 641 | 626 | 638 | 260,000 |
2011/06/14 | 621 | 626 | 618 | 626 | 135,000 |
2011/06/13 | 608 | 621 | 605 | 620 | 100,000 |
2011/06/10 | 613 | 623 | 613 | 617 | 225,000 |
2011/06/09 | 609 | 613 | 609 | 612 | 119,000 |
2011/06/08 | 605 | 614 | 600 | 613 | 210,000 |
2011/06/07 | 601 | 606 | 597 | 606 | 79,000 |
2011/06/06 | 603 | 604 | 595 | 598 | 223,000 |
2011/06/03 | 606 | 608 | 601 | 606 | 114,000 |
2011/06/02 | 600 | 607 | 598 | 607 | 116,000 |
2011/06/01 | 614 | 614 | 608 | 610 | 91,000 |
2011/05/31 | 608 | 616 | 608 | 615 | 156,000 |
2011/05/30 | 608 | 613 | 597 | 613 | 175,000 |
2011/05/27 | 604 | 610 | 600 | 609 | 156,000 |
2011/05/26 | 601 | 608 | 601 | 607 | 97,000 |
2011/05/25 | 606 | 607 | 596 | 601 | 128,000 |
2011/05/24 | 588 | 606 | 588 | 604 | 231,000 |
2011/05/23 | 587 | 589 | 585 | 587 | 183,000 |
2011/05/20 | 590 | 594 | 582 | 583 | 186,000 |
2011/05/19 | 599 | 600 | 585 | 590 | 240,000 |
2011/05/18 | 589 | 603 | 589 | 602 | 107,000 |
2011/05/17 | 586 | 597 | 585 | 592 | 150,000 |
2011/05/16 | 587 | 592 | 586 | 589 | 173,000 |
2011/05/13 | 600 | 604 | 583 | 592 | 465,000 |
2011/05/12 | 589 | 610 | 587 | 600 | 630,000 |
2011/05/11 | 589 | 589 | 582 | 589 | 102,000 |
2011/05/10 | 580 | 588 | 578 | 586 | 127,000 |
2011/05/09 | 586 | 589 | 579 | 584 | 164,000 |
2011/05/06 | 586 | 588 | 583 | 586 | 98,000 |
2011/05/02 | 587 | 594 | 585 | 589 | 148,000 |
2011/04/28 | 594 | 594 | 581 | 584 | 288,000 |
2011/04/27 | 604 | 604 | 588 | 589 | 315,000 |
2011/04/26 | 587 | 608 | 581 | 604 | 525,000 |
2011/04/25 | 597 | 600 | 591 | 593 | 117,000 |
2011/04/22 | 602 | 606 | 599 | 603 | 69,000 |
2011/04/21 | 608 | 610 | 602 | 603 | 266,000 |
2011/04/20 | 602 | 602 | 598 | 601 | 153,000 |
2011/04/19 | 597 | 603 | 596 | 597 | 171,000 |
2011/04/18 | 608 | 609 | 605 | 607 | 161,000 |
2011/04/15 | 603 | 606 | 595 | 603 | 261,000 |
2011/04/14 | 584 | 600 | 583 | 597 | 156,000 |
2011/04/13 | 573 | 586 | 573 | 582 | 94,000 |
2011/04/12 | 590 | 592 | 580 | 582 | 92,000 |
2011/04/11 | 588 | 605 | 588 | 595 | 203,000 |
2011/04/08 | 555 | 593 | 553 | 592 | 273,000 |
2011/04/07 | 562 | 579 | 560 | 562 | 196,000 |
2011/04/06 | 586 | 586 | 565 | 572 | 194,000 |
2011/04/05 | 604 | 611 | 585 | 589 | 261,000 |
2011/04/04 | 619 | 620 | 606 | 611 | 251,000 |
2011/04/01 | 614 | 617 | 605 | 612 | 455,000 |
2011/03/31 | 595 | 600 | 586 | 600 | 512,000 |
2011/03/30 | 568 | 587 | 566 | 586 | 418,000 |
2011/03/29 | 589 | 589 | 562 | 572 | 344,000 |
2011/03/28 | 570 | 591 | 566 | 591 | 419,000 |
2011/03/25 | 588 | 588 | 549 | 561 | 717,000 |
2011/03/24 | 630 | 635 | 570 | 578 | 2,100,000 |
2011/03/23 | 536 | 609 | 521 | 580 | 1,094,000 |
2011/03/22 | 521 | 536 | 511 | 535 | 233,000 |
2011/03/18 | 479 | 493 | 470 | 493 | 332,000 |
2011/03/17 | 435 | 480 | 433 | 455 | 601,000 |
2011/03/16 | 435 | 493 | 435 | 482 | 556,000 |
2011/03/15 | 515 | 517 | 435 | 435 | 557,000 |
2011/03/14 | 503 | 551 | 500 | 535 | 225,000 |
2011/03/11 | 600 | 604 | 583 | 583 | 272,000 |
2011/03/10 | 615 | 616 | 604 | 607 | 108,000 |
2011/03/09 | 624 | 624 | 616 | 617 | 76,000 |
2011/03/08 | 612 | 627 | 611 | 622 | 176,000 |
2011/03/07 | 620 | 624 | 613 | 615 | 127,000 |
2011/03/04 | 631 | 631 | 615 | 622 | 108,000 |
2011/03/03 | 622 | 625 | 619 | 624 | 64,000 |
2011/03/02 | 620 | 621 | 613 | 613 | 139,000 |
2011/03/01 | 619 | 625 | 616 | 625 | 86,000 |
2011/02/28 | 614 | 620 | 606 | 618 | 105,000 |
2011/02/25 | 599 | 606 | 595 | 604 | 192,000 |
2011/02/24 | 624 | 624 | 600 | 600 | 255,000 |
2011/02/23 | 625 | 635 | 624 | 624 | 117,000 |
2011/02/22 | 638 | 638 | 626 | 635 | 150,000 |
2011/02/21 | 640 | 645 | 634 | 639 | 108,000 |
2011/02/18 | 645 | 647 | 641 | 645 | 123,000 |
2011/02/17 | 654 | 655 | 645 | 652 | 179,000 |
2011/02/16 | 654 | 654 | 650 | 651 | 209,000 |
2011/02/15 | 651 | 651 | 644 | 651 | 189,000 |
2011/02/14 | 636 | 642 | 634 | 641 | 81,000 |
2011/02/10 | 628 | 640 | 628 | 635 | 118,000 |
2011/02/09 | 645 | 646 | 633 | 636 | 158,000 |
2011/02/08 | 649 | 659 | 629 | 640 | 436,000 |
2011/02/07 | 620 | 649 | 620 | 649 | 386,000 |
2011/02/04 | 616 | 623 | 613 | 613 | 121,000 |
2011/02/03 | 602 | 614 | 602 | 611 | 69,000 |
2011/02/02 | 610 | 618 | 602 | 606 | 209,000 |
2011/02/01 | 600 | 607 | 599 | 604 | 106,000 |
2011/01/31 | 600 | 607 | 595 | 602 | 113,000 |
2011/01/28 | 623 | 624 | 606 | 610 | 130,000 |
2011/01/27 | 617 | 624 | 616 | 623 | 153,000 |
2011/01/26 | 621 | 622 | 614 | 615 | 70,000 |
2011/01/25 | 616 | 625 | 616 | 622 | 108,000 |
2011/01/24 | 605 | 612 | 598 | 610 | 125,000 |
2011/01/21 | 625 | 628 | 600 | 600 | 247,000 |
2011/01/20 | 630 | 630 | 623 | 623 | 132,000 |
2011/01/19 | 637 | 638 | 628 | 637 | 126,000 |
2011/01/18 | 638 | 640 | 634 | 638 | 71,000 |
2011/01/17 | 640 | 640 | 632 | 637 | 107,000 |
2011/01/14 | 634 | 641 | 631 | 636 | 124,000 |
2011/01/13 | 634 | 642 | 634 | 639 | 97,000 |
2011/01/12 | 644 | 646 | 633 | 634 | 170,000 |
2011/01/11 | 625 | 639 | 625 | 635 | 192,000 |
2011/01/07 | 634 | 636 | 630 | 634 | 116,000 |
2011/01/06 | 637 | 646 | 632 | 632 | 186,000 |
2011/01/05 | 637 | 637 | 626 | 633 | 84,000 |
2011/01/04 | 632 | 638 | 629 | 631 | 74,000 |