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 |
---|---|---|---|---|---|
2013/12/30 | 472 | 474 | 471 | 472 | 118,000 |
2013/12/27 | 464 | 472 | 463 | 471 | 181,000 |
2013/12/26 | 451 | 463 | 451 | 462 | 114,000 |
2013/12/25 | 452 | 454 | 450 | 452 | 240,000 |
2013/12/24 | 459 | 459 | 452 | 455 | 226,000 |
2013/12/20 | 457 | 459 | 454 | 458 | 208,000 |
2013/12/19 | 456 | 459 | 455 | 457 | 140,000 |
2013/12/18 | 452 | 458 | 452 | 458 | 158,000 |
2013/12/17 | 461 | 462 | 452 | 453 | 240,000 |
2013/12/16 | 466 | 466 | 460 | 461 | 198,000 |
2013/12/13 | 469 | 471 | 464 | 466 | 263,000 |
2013/12/12 | 472 | 472 | 468 | 470 | 58,000 |
2013/12/11 | 473 | 473 | 469 | 471 | 85,000 |
2013/12/10 | 469 | 474 | 468 | 473 | 156,000 |
2013/12/09 | 469 | 472 | 468 | 472 | 82,000 |
2013/12/06 | 469 | 470 | 467 | 469 | 100,000 |
2013/12/05 | 471 | 473 | 468 | 468 | 99,000 |
2013/12/04 | 471 | 473 | 469 | 469 | 112,000 |
2013/12/03 | 470 | 473 | 468 | 471 | 160,000 |
2013/12/02 | 469 | 471 | 468 | 470 | 237,000 |
2013/11/29 | 467 | 468 | 465 | 467 | 190,000 |
2013/11/28 | 466 | 467 | 463 | 467 | 240,000 |
2013/11/27 | 468 | 469 | 466 | 466 | 131,000 |
2013/11/26 | 470 | 470 | 467 | 469 | 203,000 |
2013/11/25 | 470 | 470 | 467 | 468 | 166,000 |
2013/11/22 | 472 | 472 | 467 | 468 | 228,000 |
2013/11/21 | 469 | 471 | 468 | 470 | 140,000 |
2013/11/20 | 468 | 470 | 468 | 470 | 108,000 |
2013/11/19 | 470 | 471 | 468 | 469 | 192,000 |
2013/11/18 | 476 | 476 | 469 | 469 | 327,000 |
2013/11/15 | 477 | 481 | 475 | 477 | 150,000 |
2013/11/14 | 478 | 483 | 475 | 477 | 98,000 |
2013/11/13 | 472 | 480 | 472 | 478 | 74,000 |
2013/11/12 | 468 | 479 | 467 | 479 | 173,000 |
2013/11/11 | 469 | 472 | 467 | 467 | 64,000 |
2013/11/08 | 468 | 470 | 468 | 469 | 59,000 |
2013/11/07 | 472 | 474 | 468 | 468 | 71,000 |
2013/11/06 | 470 | 477 | 468 | 474 | 140,000 |
2013/11/05 | 474 | 475 | 471 | 471 | 73,000 |
2013/11/01 | 477 | 477 | 471 | 471 | 102,000 |
2013/10/31 | 480 | 480 | 473 | 476 | 132,000 |
2013/10/30 | 472 | 481 | 471 | 480 | 350,000 |
2013/10/29 | 470 | 473 | 468 | 468 | 327,000 |
2013/10/28 | 483 | 486 | 465 | 470 | 522,000 |
2013/10/25 | 484 | 485 | 481 | 481 | 90,000 |
2013/10/24 | 482 | 485 | 481 | 485 | 90,000 |
2013/10/23 | 488 | 489 | 481 | 481 | 149,000 |
2013/10/22 | 494 | 494 | 488 | 489 | 69,000 |
2013/10/21 | 485 | 490 | 484 | 489 | 123,000 |
2013/10/18 | 486 | 486 | 482 | 483 | 65,000 |
2013/10/17 | 484 | 486 | 484 | 486 | 87,000 |
2013/10/16 | 482 | 483 | 480 | 481 | 106,000 |
2013/10/15 | 488 | 488 | 481 | 484 | 97,000 |
2013/10/11 | 484 | 488 | 482 | 486 | 125,000 |
2013/10/10 | 480 | 482 | 479 | 482 | 91,000 |
2013/10/09 | 481 | 482 | 479 | 482 | 96,000 |
2013/10/08 | 481 | 484 | 480 | 482 | 77,000 |
2013/10/07 | 488 | 488 | 481 | 482 | 87,000 |
2013/10/04 | 484 | 490 | 483 | 487 | 60,000 |
2013/10/03 | 485 | 491 | 485 | 486 | 74,000 |
2013/10/02 | 492 | 495 | 489 | 489 | 81,000 |
2013/10/01 | 496 | 497 | 492 | 493 | 39,000 |
2013/09/30 | 500 | 500 | 492 | 496 | 68,000 |
2013/09/27 | 500 | 504 | 498 | 498 | 72,000 |
2013/09/26 | 492 | 498 | 490 | 498 | 41,000 |
2013/09/25 | 496 | 501 | 496 | 498 | 114,000 |
2013/09/24 | 494 | 497 | 494 | 496 | 65,000 |
2013/09/20 | 495 | 499 | 490 | 490 | 184,000 |
2013/09/19 | 499 | 499 | 492 | 495 | 154,000 |
2013/09/18 | 502 | 502 | 497 | 499 | 65,000 |
2013/09/17 | 496 | 502 | 496 | 501 | 46,000 |
2013/09/13 | 492 | 496 | 491 | 494 | 196,000 |
2013/09/12 | 499 | 503 | 497 | 501 | 64,000 |
2013/09/11 | 494 | 498 | 492 | 497 | 89,000 |
2013/09/10 | 488 | 493 | 488 | 492 | 77,000 |
2013/09/09 | 494 | 499 | 484 | 487 | 144,000 |
2013/09/06 | 486 | 486 | 481 | 482 | 53,000 |
2013/09/05 | 488 | 489 | 484 | 485 | 26,000 |
2013/09/04 | 485 | 489 | 483 | 486 | 64,000 |
2013/09/03 | 487 | 489 | 484 | 488 | 79,000 |
2013/09/02 | 483 | 483 | 480 | 483 | 30,000 |
2013/08/30 | 491 | 491 | 483 | 483 | 70,000 |
2013/08/29 | 491 | 491 | 488 | 491 | 42,000 |
2013/08/28 | 491 | 493 | 489 | 491 | 61,000 |
2013/08/27 | 496 | 498 | 490 | 498 | 71,000 |
2013/08/26 | 496 | 496 | 493 | 493 | 23,000 |
2013/08/23 | 493 | 497 | 491 | 493 | 117,000 |
2013/08/22 | 491 | 493 | 490 | 491 | 46,000 |
2013/08/21 | 497 | 497 | 491 | 491 | 61,000 |
2013/08/20 | 497 | 503 | 493 | 497 | 95,000 |
2013/08/19 | 498 | 498 | 490 | 493 | 79,000 |
2013/08/16 | 495 | 498 | 493 | 497 | 74,000 |
2013/08/15 | 498 | 501 | 495 | 495 | 83,000 |
2013/08/14 | 501 | 505 | 501 | 505 | 49,000 |
2013/08/13 | 497 | 505 | 495 | 504 | 127,000 |
2013/08/12 | 504 | 505 | 498 | 498 | 33,000 |
2013/08/09 | 500 | 505 | 498 | 503 | 55,000 |
2013/08/08 | 499 | 515 | 490 | 499 | 194,000 |
2013/08/07 | 502 | 503 | 496 | 496 | 80,000 |
2013/08/06 | 510 | 510 | 504 | 504 | 54,000 |
2013/08/05 | 508 | 511 | 500 | 510 | 115,000 |
2013/08/02 | 509 | 514 | 507 | 510 | 129,000 |
2013/08/01 | 506 | 512 | 506 | 510 | 58,000 |
2013/07/31 | 506 | 514 | 503 | 510 | 105,000 |
2013/07/30 | 502 | 517 | 502 | 515 | 84,000 |
2013/07/29 | 508 | 509 | 499 | 499 | 92,000 |
2013/07/26 | 523 | 523 | 506 | 507 | 140,000 |
2013/07/25 | 542 | 542 | 528 | 528 | 77,000 |
2013/07/24 | 540 | 546 | 536 | 538 | 70,000 |
2013/07/23 | 538 | 548 | 537 | 546 | 125,000 |
2013/07/22 | 535 | 538 | 532 | 538 | 102,000 |
2013/07/19 | 537 | 539 | 527 | 532 | 155,000 |
2013/07/18 | 532 | 537 | 531 | 537 | 71,000 |
2013/07/17 | 522 | 534 | 519 | 532 | 115,000 |
2013/07/16 | 526 | 529 | 521 | 523 | 67,000 |
2013/07/12 | 527 | 528 | 523 | 526 | 51,000 |
2013/07/11 | 518 | 528 | 517 | 526 | 161,000 |
2013/07/10 | 518 | 524 | 517 | 518 | 118,000 |
2013/07/09 | 513 | 527 | 508 | 518 | 314,000 |
2013/07/08 | 521 | 521 | 510 | 512 | 116,000 |
2013/07/05 | 515 | 515 | 508 | 511 | 146,000 |
2013/07/04 | 514 | 516 | 508 | 509 | 74,000 |
2013/07/03 | 511 | 518 | 510 | 512 | 78,000 |
2013/07/02 | 506 | 511 | 505 | 511 | 113,000 |
2013/07/01 | 498 | 501 | 497 | 498 | 63,000 |
2013/06/28 | 494 | 500 | 486 | 498 | 185,000 |
2013/06/27 | 486 | 489 | 479 | 486 | 116,000 |
2013/06/26 | 496 | 501 | 484 | 484 | 110,000 |
2013/06/25 | 495 | 499 | 488 | 493 | 112,000 |
2013/06/24 | 498 | 503 | 496 | 497 | 89,000 |
2013/06/21 | 495 | 497 | 488 | 493 | 211,000 |
2013/06/20 | 505 | 506 | 497 | 499 | 149,000 |
2013/06/19 | 504 | 512 | 504 | 510 | 87,000 |
2013/06/18 | 503 | 508 | 496 | 500 | 162,000 |
2013/06/17 | 488 | 506 | 488 | 505 | 190,000 |
2013/06/14 | 496 | 504 | 488 | 488 | 258,000 |
2013/06/13 | 501 | 502 | 491 | 492 | 128,000 |
2013/06/12 | 502 | 510 | 501 | 506 | 61,000 |
2013/06/11 | 514 | 516 | 505 | 512 | 158,000 |
2013/06/10 | 501 | 522 | 497 | 515 | 232,000 |
2013/06/07 | 490 | 504 | 484 | 495 | 322,000 |
2013/06/06 | 515 | 519 | 489 | 494 | 426,000 |
2013/06/05 | 527 | 543 | 519 | 519 | 180,000 |
2013/06/04 | 520 | 526 | 511 | 524 | 179,000 |
2013/06/03 | 544 | 544 | 523 | 524 | 218,000 |
2013/05/31 | 549 | 563 | 536 | 548 | 273,000 |
2013/05/30 | 559 | 563 | 541 | 545 | 273,000 |
2013/05/29 | 563 | 568 | 553 | 560 | 271,000 |
2013/05/28 | 544 | 562 | 544 | 556 | 322,000 |
2013/05/27 | 561 | 571 | 551 | 554 | 436,000 |
2013/05/24 | 556 | 567 | 537 | 560 | 487,000 |
2013/05/23 | 594 | 602 | 545 | 546 | 515,000 |
2013/05/22 | 611 | 612 | 586 | 592 | 468,000 |
2013/05/21 | 585 | 614 | 580 | 601 | 731,000 |
2013/05/20 | 568 | 592 | 566 | 582 | 844,000 |
2013/05/17 | 549 | 564 | 546 | 559 | 356,000 |
2013/05/16 | 564 | 564 | 545 | 555 | 320,000 |
2013/05/15 | 568 | 570 | 549 | 557 | 421,000 |
2013/05/14 | 555 | 564 | 548 | 559 | 453,000 |
2013/05/13 | 542 | 554 | 540 | 550 | 485,000 |
2013/05/10 | 583 | 592 | 532 | 540 | 1,110,000 |
2013/05/09 | 568 | 582 | 568 | 575 | 296,000 |
2013/05/08 | 565 | 577 | 560 | 568 | 445,000 |
2013/05/07 | 564 | 567 | 557 | 563 | 227,000 |
2013/05/02 | 553 | 569 | 546 | 551 | 370,000 |
2013/05/01 | 555 | 559 | 547 | 550 | 152,000 |
2013/04/30 | 558 | 564 | 553 | 553 | 177,000 |
2013/04/26 | 568 | 570 | 551 | 551 | 295,000 |
2013/04/25 | 550 | 565 | 548 | 564 | 347,000 |
2013/04/24 | 550 | 552 | 545 | 549 | 181,000 |
2013/04/23 | 550 | 553 | 543 | 545 | 233,000 |
2013/04/22 | 553 | 556 | 545 | 547 | 154,000 |
2013/04/19 | 539 | 546 | 536 | 543 | 104,000 |
2013/04/18 | 548 | 548 | 538 | 538 | 139,000 |
2013/04/17 | 544 | 552 | 540 | 548 | 177,000 |
2013/04/16 | 538 | 540 | 529 | 534 | 279,000 |
2013/04/15 | 560 | 561 | 545 | 547 | 240,000 |
2013/04/12 | 530 | 560 | 529 | 550 | 641,000 |
2013/04/11 | 525 | 530 | 525 | 528 | 159,000 |
2013/04/10 | 525 | 526 | 519 | 525 | 214,000 |
2013/04/09 | 524 | 528 | 520 | 522 | 170,000 |
2013/04/08 | 521 | 527 | 518 | 525 | 149,000 |
2013/04/05 | 520 | 533 | 516 | 518 | 243,000 |
2013/04/04 | 497 | 522 | 497 | 522 | 274,000 |
2013/04/03 | 498 | 503 | 498 | 500 | 138,000 |
2013/04/02 | 500 | 504 | 494 | 496 | 137,000 |
2013/04/01 | 519 | 519 | 501 | 503 | 128,000 |
2013/03/29 | 524 | 524 | 518 | 518 | 110,000 |
2013/03/28 | 531 | 531 | 522 | 525 | 145,000 |
2013/03/27 | 533 | 534 | 526 | 531 | 108,000 |
2013/03/26 | 532 | 535 | 530 | 533 | 162,000 |
2013/03/25 | 522 | 534 | 522 | 532 | 196,000 |
2013/03/22 | 523 | 527 | 520 | 520 | 170,000 |
2013/03/21 | 523 | 529 | 523 | 524 | 204,000 |
2013/03/19 | 517 | 519 | 513 | 518 | 144,000 |
2013/03/18 | 517 | 517 | 511 | 511 | 187,000 |
2013/03/15 | 515 | 517 | 512 | 514 | 231,000 |
2013/03/14 | 520 | 525 | 513 | 514 | 161,000 |
2013/03/13 | 525 | 525 | 516 | 519 | 117,000 |
2013/03/12 | 531 | 533 | 520 | 520 | 239,000 |
2013/03/11 | 525 | 535 | 524 | 529 | 249,000 |
2013/03/08 | 514 | 519 | 514 | 517 | 232,000 |
2013/03/07 | 513 | 520 | 512 | 513 | 160,000 |
2013/03/06 | 513 | 513 | 508 | 512 | 147,000 |
2013/03/05 | 513 | 514 | 504 | 506 | 189,000 |
2013/03/04 | 518 | 520 | 512 | 512 | 94,000 |
2013/03/01 | 510 | 516 | 510 | 514 | 97,000 |
2013/02/28 | 512 | 518 | 509 | 510 | 114,000 |
2013/02/27 | 514 | 514 | 504 | 505 | 81,000 |
2013/02/26 | 510 | 513 | 508 | 508 | 107,000 |
2013/02/25 | 508 | 518 | 507 | 518 | 178,000 |
2013/02/22 | 503 | 506 | 500 | 504 | 118,000 |
2013/02/21 | 499 | 505 | 499 | 505 | 95,000 |
2013/02/20 | 504 | 504 | 501 | 502 | 122,000 |
2013/02/19 | 498 | 503 | 498 | 503 | 89,000 |
2013/02/18 | 496 | 498 | 491 | 498 | 79,000 |
2013/02/15 | 492 | 494 | 485 | 492 | 121,000 |
2013/02/14 | 493 | 498 | 492 | 493 | 78,000 |
2013/02/13 | 503 | 505 | 496 | 497 | 114,000 |
2013/02/12 | 508 | 509 | 504 | 504 | 94,000 |
2013/02/08 | 507 | 507 | 500 | 504 | 117,000 |
2013/02/07 | 505 | 510 | 502 | 502 | 168,000 |
2013/02/06 | 503 | 509 | 503 | 504 | 121,000 |
2013/02/05 | 507 | 507 | 501 | 502 | 124,000 |
2013/02/04 | 503 | 508 | 503 | 508 | 180,000 |
2013/02/01 | 498 | 504 | 497 | 500 | 84,000 |
2013/01/31 | 500 | 501 | 495 | 498 | 79,000 |
2013/01/30 | 491 | 499 | 491 | 499 | 78,000 |
2013/01/29 | 489 | 496 | 487 | 492 | 125,000 |
2013/01/28 | 493 | 494 | 490 | 490 | 82,000 |
2013/01/25 | 493 | 494 | 489 | 492 | 110,000 |
2013/01/24 | 487 | 490 | 486 | 490 | 56,000 |
2013/01/23 | 487 | 492 | 485 | 488 | 84,000 |
2013/01/22 | 498 | 499 | 492 | 493 | 107,000 |
2013/01/21 | 495 | 499 | 493 | 496 | 64,000 |
2013/01/18 | 490 | 493 | 488 | 492 | 119,000 |
2013/01/17 | 491 | 495 | 483 | 487 | 131,000 |
2013/01/16 | 500 | 501 | 490 | 491 | 83,000 |
2013/01/15 | 504 | 505 | 499 | 499 | 128,000 |
2013/01/11 | 497 | 501 | 497 | 500 | 143,000 |
2013/01/10 | 498 | 504 | 495 | 497 | 78,000 |
2013/01/09 | 496 | 500 | 492 | 496 | 164,000 |
2013/01/08 | 503 | 505 | 495 | 495 | 135,000 |
2013/01/07 | 505 | 506 | 501 | 504 | 130,000 |
2013/01/04 | 498 | 504 | 496 | 502 | 187,000 |