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 |
---|---|---|---|---|---|
2012/12/28 | 489 | 492 | 489 | 489 | 71,000 |
2012/12/27 | 488 | 490 | 487 | 488 | 143,000 |
2012/12/26 | 487 | 491 | 487 | 488 | 140,000 |
2012/12/25 | 497 | 497 | 489 | 489 | 66,000 |
2012/12/21 | 498 | 501 | 486 | 489 | 149,000 |
2012/12/20 | 500 | 500 | 493 | 498 | 106,000 |
2012/12/19 | 500 | 506 | 498 | 503 | 111,000 |
2012/12/18 | 501 | 506 | 498 | 498 | 78,000 |
2012/12/17 | 500 | 504 | 496 | 501 | 62,000 |
2012/12/14 | 498 | 499 | 491 | 499 | 143,000 |
2012/12/13 | 488 | 496 | 488 | 490 | 42,000 |
2012/12/12 | 494 | 494 | 489 | 490 | 20,000 |
2012/12/11 | 493 | 494 | 492 | 494 | 8,000 |
2012/12/10 | 493 | 497 | 491 | 493 | 34,000 |
2012/12/07 | 500 | 500 | 492 | 492 | 40,000 |
2012/12/06 | 488 | 497 | 485 | 493 | 35,000 |
2012/12/05 | 490 | 491 | 484 | 488 | 77,000 |
2012/12/04 | 494 | 497 | 494 | 497 | 17,000 |
2012/12/03 | 496 | 503 | 496 | 496 | 19,000 |
2012/11/30 | 501 | 504 | 490 | 503 | 118,000 |
2012/11/29 | 498 | 501 | 498 | 500 | 22,000 |
2012/11/28 | 496 | 501 | 495 | 501 | 102,000 |
2012/11/27 | 500 | 501 | 497 | 501 | 46,000 |
2012/11/26 | 496 | 503 | 496 | 496 | 94,000 |
2012/11/22 | 490 | 496 | 490 | 496 | 71,000 |
2012/11/21 | 492 | 492 | 487 | 491 | 50,000 |
2012/11/20 | 492 | 492 | 488 | 491 | 56,000 |
2012/11/19 | 486 | 494 | 486 | 489 | 39,000 |
2012/11/16 | 473 | 486 | 473 | 486 | 93,000 |
2012/11/15 | 465 | 479 | 465 | 479 | 129,000 |
2012/11/14 | 469 | 477 | 465 | 465 | 42,000 |
2012/11/13 | 476 | 477 | 473 | 475 | 29,000 |
2012/11/12 | 480 | 481 | 476 | 480 | 57,000 |
2012/11/09 | 482 | 487 | 479 | 486 | 54,000 |
2012/11/08 | 482 | 491 | 478 | 491 | 87,000 |
2012/11/07 | 492 | 493 | 487 | 490 | 59,000 |
2012/11/06 | 489 | 494 | 486 | 494 | 99,000 |
2012/11/05 | 482 | 485 | 478 | 484 | 54,000 |
2012/11/02 | 473 | 485 | 466 | 482 | 88,000 |
2012/11/01 | 466 | 471 | 463 | 468 | 79,000 |
2012/10/31 | 464 | 475 | 464 | 471 | 53,000 |
2012/10/30 | 465 | 472 | 463 | 467 | 217,000 |
2012/10/29 | 474 | 478 | 467 | 468 | 75,000 |
2012/10/26 | 476 | 478 | 465 | 470 | 93,000 |
2012/10/25 | 473 | 478 | 470 | 475 | 38,000 |
2012/10/24 | 474 | 474 | 469 | 473 | 46,000 |
2012/10/23 | 476 | 480 | 472 | 478 | 52,000 |
2012/10/22 | 472 | 476 | 466 | 476 | 29,000 |
2012/10/19 | 479 | 480 | 471 | 475 | 99,000 |
2012/10/18 | 455 | 477 | 455 | 475 | 219,000 |
2012/10/17 | 450 | 466 | 450 | 456 | 157,000 |
2012/10/16 | 456 | 463 | 456 | 457 | 39,000 |
2012/10/15 | 448 | 465 | 448 | 458 | 115,000 |
2012/10/12 | 450 | 451 | 446 | 448 | 100,000 |
2012/10/11 | 462 | 467 | 455 | 458 | 74,000 |
2012/10/10 | 465 | 465 | 460 | 462 | 64,000 |
2012/10/09 | 469 | 471 | 467 | 470 | 43,000 |
2012/10/05 | 471 | 480 | 470 | 475 | 48,000 |
2012/10/04 | 469 | 474 | 468 | 474 | 36,000 |
2012/10/03 | 469 | 472 | 466 | 467 | 37,000 |
2012/10/02 | 469 | 476 | 469 | 475 | 83,000 |
2012/10/01 | 478 | 478 | 463 | 473 | 66,000 |
2012/09/28 | 479 | 485 | 470 | 480 | 118,000 |
2012/09/27 | 480 | 485 | 479 | 485 | 40,000 |
2012/09/26 | 480 | 485 | 480 | 485 | 55,000 |
2012/09/25 | 483 | 488 | 480 | 488 | 91,000 |
2012/09/24 | 485 | 485 | 480 | 484 | 44,000 |
2012/09/21 | 485 | 488 | 480 | 486 | 122,000 |
2012/09/20 | 495 | 495 | 484 | 485 | 91,000 |
2012/09/19 | 498 | 502 | 494 | 496 | 77,000 |
2012/09/18 | 499 | 503 | 498 | 500 | 52,000 |
2012/09/14 | 500 | 502 | 498 | 500 | 109,000 |
2012/09/13 | 488 | 498 | 488 | 498 | 59,000 |
2012/09/12 | 484 | 489 | 482 | 488 | 64,000 |
2012/09/11 | 485 | 487 | 483 | 485 | 22,000 |
2012/09/10 | 481 | 491 | 481 | 485 | 59,000 |
2012/09/07 | 495 | 495 | 489 | 494 | 46,000 |
2012/09/06 | 476 | 483 | 475 | 483 | 71,000 |
2012/09/05 | 488 | 492 | 479 | 481 | 52,000 |
2012/09/04 | 489 | 492 | 481 | 487 | 56,000 |
2012/09/03 | 476 | 492 | 475 | 489 | 79,000 |
2012/08/31 | 480 | 485 | 477 | 477 | 87,000 |
2012/08/30 | 490 | 495 | 487 | 488 | 90,000 |
2012/08/29 | 493 | 498 | 490 | 494 | 72,000 |
2012/08/28 | 505 | 507 | 495 | 496 | 49,000 |
2012/08/27 | 509 | 510 | 505 | 506 | 37,000 |
2012/08/24 | 502 | 510 | 500 | 508 | 35,000 |
2012/08/23 | 505 | 510 | 500 | 504 | 117,000 |
2012/08/22 | 524 | 524 | 513 | 515 | 66,000 |
2012/08/21 | 525 | 526 | 523 | 525 | 24,000 |
2012/08/20 | 525 | 525 | 518 | 523 | 41,000 |
2012/08/17 | 521 | 524 | 516 | 524 | 29,000 |
2012/08/16 | 519 | 521 | 513 | 521 | 46,000 |
2012/08/15 | 510 | 514 | 509 | 514 | 47,000 |
2012/08/14 | 506 | 516 | 505 | 515 | 106,000 |
2012/08/13 | 504 | 511 | 504 | 510 | 69,000 |
2012/08/10 | 511 | 516 | 502 | 502 | 100,000 |
2012/08/09 | 513 | 517 | 512 | 516 | 39,000 |
2012/08/08 | 511 | 520 | 511 | 518 | 120,000 |
2012/08/07 | 511 | 517 | 506 | 509 | 101,000 |
2012/08/06 | 504 | 516 | 504 | 516 | 53,000 |
2012/08/03 | 523 | 523 | 509 | 509 | 59,000 |
2012/08/02 | 527 | 537 | 518 | 530 | 78,000 |
2012/08/01 | 529 | 529 | 526 | 527 | 51,000 |
2012/07/31 | 535 | 537 | 525 | 535 | 99,000 |
2012/07/30 | 529 | 535 | 528 | 535 | 97,000 |
2012/07/27 | 533 | 533 | 523 | 525 | 122,000 |
2012/07/26 | 505 | 524 | 505 | 524 | 92,000 |
2012/07/25 | 500 | 512 | 500 | 507 | 146,000 |
2012/07/24 | 508 | 510 | 501 | 509 | 88,000 |
2012/07/23 | 515 | 517 | 509 | 509 | 69,000 |
2012/07/20 | 521 | 525 | 515 | 519 | 136,000 |
2012/07/19 | 523 | 529 | 520 | 522 | 42,000 |
2012/07/18 | 512 | 526 | 512 | 522 | 83,000 |
2012/07/17 | 513 | 526 | 510 | 519 | 98,000 |
2012/07/13 | 527 | 529 | 517 | 520 | 90,000 |
2012/07/12 | 528 | 532 | 527 | 529 | 79,000 |
2012/07/11 | 527 | 531 | 524 | 530 | 100,000 |
2012/07/10 | 533 | 533 | 528 | 532 | 43,000 |
2012/07/09 | 532 | 534 | 524 | 533 | 98,000 |
2012/07/06 | 532 | 538 | 532 | 535 | 144,000 |
2012/07/05 | 528 | 533 | 528 | 530 | 79,000 |
2012/07/04 | 530 | 530 | 527 | 528 | 103,000 |
2012/07/03 | 519 | 534 | 518 | 530 | 213,000 |
2012/07/02 | 510 | 519 | 507 | 517 | 90,000 |
2012/06/29 | 496 | 509 | 496 | 507 | 109,000 |
2012/06/28 | 494 | 502 | 494 | 497 | 85,000 |
2012/06/27 | 498 | 500 | 491 | 500 | 58,000 |
2012/06/26 | 493 | 499 | 491 | 493 | 119,000 |
2012/06/25 | 502 | 503 | 492 | 493 | 62,000 |
2012/06/22 | 489 | 494 | 488 | 494 | 46,000 |
2012/06/21 | 489 | 497 | 489 | 497 | 78,000 |
2012/06/20 | 495 | 497 | 490 | 493 | 86,000 |
2012/06/19 | 495 | 500 | 494 | 495 | 71,000 |
2012/06/18 | 501 | 504 | 497 | 503 | 151,000 |
2012/06/15 | 471 | 502 | 467 | 502 | 403,000 |
2012/06/14 | 471 | 474 | 467 | 469 | 70,000 |
2012/06/13 | 475 | 478 | 470 | 471 | 60,000 |
2012/06/12 | 472 | 478 | 470 | 472 | 99,000 |
2012/06/11 | 477 | 478 | 471 | 474 | 115,000 |
2012/06/08 | 461 | 469 | 461 | 466 | 215,000 |
2012/06/07 | 468 | 474 | 459 | 461 | 141,000 |
2012/06/06 | 448 | 470 | 448 | 466 | 138,000 |
2012/06/05 | 437 | 448 | 434 | 447 | 153,000 |
2012/06/04 | 442 | 443 | 427 | 429 | 241,000 |
2012/06/01 | 468 | 468 | 446 | 450 | 162,000 |
2012/05/31 | 476 | 476 | 463 | 471 | 150,000 |
2012/05/30 | 496 | 496 | 480 | 484 | 111,000 |
2012/05/29 | 476 | 497 | 468 | 495 | 256,000 |
2012/05/28 | 470 | 478 | 465 | 475 | 156,000 |
2012/05/25 | 457 | 468 | 456 | 462 | 87,000 |
2012/05/24 | 453 | 457 | 448 | 456 | 89,000 |
2012/05/23 | 460 | 462 | 450 | 451 | 140,000 |
2012/05/22 | 461 | 466 | 454 | 458 | 153,000 |
2012/05/21 | 453 | 468 | 453 | 460 | 159,000 |
2012/05/18 | 457 | 459 | 451 | 455 | 195,000 |
2012/05/17 | 466 | 470 | 459 | 468 | 275,000 |
2012/05/16 | 487 | 490 | 469 | 474 | 200,000 |
2012/05/15 | 499 | 506 | 480 | 491 | 258,000 |
2012/05/14 | 510 | 520 | 507 | 512 | 201,000 |
2012/05/11 | 493 | 511 | 484 | 500 | 299,000 |
2012/05/10 | 481 | 489 | 481 | 488 | 117,000 |
2012/05/09 | 500 | 501 | 480 | 484 | 162,000 |
2012/05/08 | 504 | 506 | 500 | 504 | 68,000 |
2012/05/07 | 509 | 509 | 498 | 499 | 127,000 |
2012/05/02 | 511 | 514 | 509 | 512 | 75,000 |
2012/05/01 | 516 | 517 | 506 | 510 | 116,000 |
2012/04/27 | 530 | 530 | 514 | 522 | 129,000 |
2012/04/26 | 529 | 532 | 522 | 525 | 138,000 |
2012/04/25 | 522 | 528 | 518 | 525 | 167,000 |
2012/04/24 | 510 | 520 | 510 | 515 | 187,000 |
2012/04/23 | 520 | 524 | 509 | 510 | 214,000 |
2012/04/20 | 526 | 527 | 513 | 513 | 251,000 |
2012/04/19 | 530 | 531 | 525 | 525 | 111,000 |
2012/04/18 | 535 | 537 | 531 | 534 | 112,000 |
2012/04/17 | 533 | 533 | 527 | 529 | 64,000 |
2012/04/16 | 521 | 539 | 521 | 530 | 138,000 |
2012/04/13 | 531 | 537 | 531 | 531 | 123,000 |
2012/04/12 | 521 | 524 | 518 | 523 | 232,000 |
2012/04/11 | 524 | 527 | 515 | 519 | 214,000 |
2012/04/10 | 543 | 546 | 529 | 531 | 174,000 |
2012/04/09 | 550 | 552 | 539 | 541 | 202,000 |
2012/04/06 | 543 | 552 | 543 | 549 | 119,000 |
2012/04/05 | 541 | 546 | 535 | 542 | 223,000 |
2012/04/04 | 549 | 553 | 538 | 541 | 252,000 |
2012/04/03 | 559 | 559 | 549 | 549 | 181,000 |
2012/04/02 | 564 | 565 | 554 | 556 | 219,000 |
2012/03/30 | 561 | 563 | 558 | 558 | 199,000 |
2012/03/29 | 565 | 567 | 558 | 561 | 151,000 |
2012/03/28 | 568 | 569 | 562 | 564 | 172,000 |
2012/03/27 | 575 | 576 | 567 | 570 | 236,000 |
2012/03/26 | 575 | 576 | 571 | 571 | 151,000 |
2012/03/23 | 574 | 576 | 572 | 574 | 150,000 |
2012/03/22 | 574 | 576 | 572 | 574 | 227,000 |
2012/03/21 | 577 | 578 | 572 | 572 | 149,000 |
2012/03/19 | 578 | 583 | 575 | 578 | 226,000 |
2012/03/16 | 575 | 580 | 570 | 572 | 378,000 |
2012/03/15 | 576 | 581 | 573 | 578 | 237,000 |
2012/03/14 | 582 | 584 | 576 | 578 | 189,000 |
2012/03/13 | 588 | 590 | 578 | 579 | 147,000 |
2012/03/12 | 590 | 594 | 587 | 587 | 70,000 |
2012/03/09 | 589 | 590 | 585 | 588 | 172,000 |
2012/03/08 | 588 | 588 | 584 | 587 | 86,000 |
2012/03/07 | 581 | 588 | 580 | 587 | 159,000 |
2012/03/06 | 587 | 590 | 580 | 590 | 365,000 |
2012/03/05 | 584 | 587 | 580 | 580 | 175,000 |
2012/03/02 | 578 | 584 | 572 | 584 | 247,000 |
2012/03/01 | 575 | 579 | 571 | 571 | 499,000 |
2012/02/29 | 603 | 604 | 549 | 555 | 756,000 |
2012/02/28 | 596 | 603 | 594 | 600 | 113,000 |
2012/02/27 | 610 | 610 | 600 | 602 | 89,000 |
2012/02/24 | 615 | 615 | 601 | 604 | 83,000 |
2012/02/23 | 610 | 614 | 608 | 612 | 22,000 |
2012/02/22 | 610 | 616 | 607 | 614 | 86,000 |
2012/02/21 | 601 | 611 | 598 | 611 | 105,000 |
2012/02/20 | 613 | 614 | 600 | 600 | 79,000 |
2012/02/17 | 607 | 607 | 603 | 605 | 72,000 |
2012/02/16 | 608 | 608 | 601 | 601 | 33,000 |
2012/02/15 | 597 | 610 | 597 | 609 | 111,000 |
2012/02/14 | 599 | 601 | 594 | 597 | 65,000 |
2012/02/13 | 586 | 594 | 585 | 594 | 74,000 |
2012/02/10 | 597 | 597 | 581 | 582 | 155,000 |
2012/02/09 | 592 | 596 | 592 | 596 | 36,000 |
2012/02/08 | 596 | 599 | 592 | 596 | 71,000 |
2012/02/07 | 614 | 617 | 593 | 596 | 122,000 |
2012/02/06 | 599 | 616 | 599 | 609 | 45,000 |
2012/02/03 | 594 | 596 | 593 | 594 | 31,000 |
2012/02/02 | 609 | 609 | 595 | 597 | 49,000 |
2012/02/01 | 595 | 602 | 595 | 599 | 34,000 |
2012/01/31 | 600 | 600 | 593 | 595 | 36,000 |
2012/01/30 | 598 | 601 | 592 | 599 | 27,000 |
2012/01/27 | 595 | 604 | 595 | 597 | 71,000 |
2012/01/26 | 598 | 599 | 592 | 593 | 44,000 |
2012/01/25 | 602 | 604 | 596 | 598 | 73,000 |
2012/01/24 | 607 | 607 | 602 | 602 | 24,000 |
2012/01/23 | 611 | 612 | 604 | 609 | 41,000 |
2012/01/20 | 615 | 618 | 608 | 611 | 120,000 |
2012/01/19 | 602 | 607 | 602 | 607 | 20,000 |
2012/01/18 | 607 | 609 | 602 | 603 | 58,000 |
2012/01/17 | 586 | 608 | 586 | 606 | 73,000 |
2012/01/16 | 584 | 587 | 580 | 586 | 38,000 |
2012/01/13 | 587 | 595 | 584 | 594 | 116,000 |
2012/01/12 | 588 | 591 | 581 | 582 | 21,000 |
2012/01/11 | 592 | 592 | 587 | 587 | 14,000 |
2012/01/10 | 593 | 593 | 588 | 588 | 27,000 |
2012/01/06 | 590 | 597 | 582 | 586 | 85,000 |
2012/01/05 | 590 | 595 | 587 | 593 | 69,000 |
2012/01/04 | 592 | 594 | 588 | 593 | 82,000 |