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 |
---|---|---|---|---|---|
2015/12/30 | 472 | 477 | 468 | 476 | 84,000 |
2015/12/29 | 460 | 467 | 459 | 466 | 39,000 |
2015/12/28 | 455 | 463 | 455 | 462 | 36,000 |
2015/12/25 | 455 | 455 | 448 | 453 | 245,000 |
2015/12/24 | 475 | 475 | 458 | 460 | 165,000 |
2015/12/22 | 475 | 476 | 470 | 473 | 176,000 |
2015/12/21 | 477 | 480 | 474 | 477 | 102,000 |
2015/12/18 | 489 | 489 | 477 | 484 | 141,000 |
2015/12/17 | 488 | 492 | 484 | 489 | 135,000 |
2015/12/16 | 483 | 485 | 480 | 484 | 107,000 |
2015/12/15 | 480 | 487 | 474 | 475 | 92,000 |
2015/12/14 | 481 | 484 | 473 | 482 | 110,000 |
2015/12/11 | 486 | 490 | 485 | 487 | 117,000 |
2015/12/10 | 496 | 496 | 485 | 489 | 132,000 |
2015/12/09 | 505 | 512 | 497 | 498 | 140,000 |
2015/12/08 | 505 | 512 | 502 | 509 | 165,000 |
2015/12/07 | 500 | 505 | 500 | 505 | 148,000 |
2015/12/04 | 494 | 499 | 491 | 497 | 115,000 |
2015/12/03 | 492 | 498 | 489 | 498 | 115,000 |
2015/12/02 | 491 | 492 | 486 | 492 | 106,000 |
2015/12/01 | 485 | 490 | 483 | 489 | 71,000 |
2015/11/30 | 483 | 485 | 482 | 483 | 63,000 |
2015/11/27 | 483 | 485 | 483 | 483 | 70,000 |
2015/11/26 | 484 | 487 | 482 | 483 | 105,000 |
2015/11/25 | 485 | 485 | 482 | 484 | 60,000 |
2015/11/24 | 490 | 493 | 485 | 486 | 78,000 |
2015/11/20 | 489 | 490 | 486 | 490 | 39,000 |
2015/11/19 | 483 | 489 | 483 | 489 | 99,000 |
2015/11/18 | 494 | 494 | 482 | 485 | 105,000 |
2015/11/17 | 489 | 492 | 484 | 491 | 120,000 |
2015/11/16 | 483 | 488 | 482 | 485 | 70,000 |
2015/11/13 | 479 | 493 | 478 | 493 | 130,000 |
2015/11/12 | 481 | 485 | 480 | 483 | 72,000 |
2015/11/11 | 481 | 487 | 481 | 485 | 76,000 |
2015/11/10 | 481 | 488 | 481 | 486 | 86,000 |
2015/11/09 | 483 | 493 | 480 | 489 | 110,000 |
2015/11/06 | 486 | 488 | 480 | 481 | 116,000 |
2015/11/05 | 484 | 492 | 484 | 487 | 85,000 |
2015/11/04 | 494 | 497 | 484 | 484 | 273,000 |
2015/11/02 | 502 | 506 | 491 | 493 | 192,000 |
2015/10/30 | 492 | 505 | 492 | 498 | 135,000 |
2015/10/29 | 499 | 499 | 488 | 497 | 219,000 |
2015/10/28 | 490 | 499 | 481 | 499 | 183,000 |
2015/10/27 | 499 | 502 | 491 | 495 | 343,000 |
2015/10/26 | 463 | 503 | 463 | 498 | 430,000 |
2015/10/23 | 461 | 463 | 458 | 459 | 98,000 |
2015/10/22 | 458 | 460 | 457 | 458 | 26,000 |
2015/10/21 | 452 | 458 | 452 | 458 | 49,000 |
2015/10/20 | 451 | 454 | 451 | 453 | 41,000 |
2015/10/19 | 453 | 454 | 449 | 452 | 50,000 |
2015/10/16 | 458 | 458 | 450 | 452 | 81,000 |
2015/10/15 | 448 | 455 | 446 | 452 | 53,000 |
2015/10/14 | 452 | 455 | 448 | 448 | 84,000 |
2015/10/13 | 458 | 459 | 453 | 457 | 75,000 |
2015/10/09 | 462 | 464 | 457 | 458 | 152,000 |
2015/10/08 | 445 | 458 | 442 | 455 | 317,000 |
2015/10/07 | 446 | 453 | 438 | 442 | 360,000 |
2015/10/06 | 439 | 440 | 437 | 438 | 68,000 |
2015/10/05 | 435 | 439 | 434 | 435 | 81,000 |
2015/10/02 | 433 | 435 | 430 | 433 | 65,000 |
2015/10/01 | 438 | 440 | 430 | 434 | 156,000 |
2015/09/30 | 435 | 442 | 434 | 436 | 92,000 |
2015/09/29 | 441 | 446 | 431 | 432 | 141,000 |
2015/09/28 | 445 | 448 | 442 | 442 | 66,000 |
2015/09/25 | 444 | 451 | 441 | 449 | 98,000 |
2015/09/24 | 446 | 448 | 444 | 444 | 77,000 |
2015/09/18 | 460 | 461 | 452 | 452 | 84,000 |
2015/09/17 | 453 | 464 | 453 | 460 | 49,000 |
2015/09/16 | 457 | 459 | 451 | 451 | 63,000 |
2015/09/15 | 462 | 462 | 454 | 457 | 38,000 |
2015/09/14 | 460 | 460 | 450 | 456 | 62,000 |
2015/09/11 | 453 | 459 | 452 | 456 | 113,000 |
2015/09/10 | 451 | 456 | 450 | 453 | 42,000 |
2015/09/09 | 458 | 462 | 452 | 455 | 84,000 |
2015/09/08 | 451 | 451 | 445 | 445 | 43,000 |
2015/09/07 | 450 | 453 | 446 | 452 | 51,000 |
2015/09/04 | 455 | 459 | 448 | 451 | 119,000 |
2015/09/03 | 457 | 458 | 454 | 455 | 65,000 |
2015/09/02 | 455 | 461 | 451 | 455 | 134,000 |
2015/09/01 | 481 | 481 | 457 | 457 | 77,000 |
2015/08/31 | 485 | 485 | 473 | 481 | 72,000 |
2015/08/28 | 472 | 480 | 468 | 477 | 51,000 |
2015/08/27 | 472 | 472 | 463 | 463 | 64,000 |
2015/08/26 | 453 | 470 | 452 | 467 | 128,000 |
2015/08/25 | 452 | 462 | 445 | 449 | 170,000 |
2015/08/24 | 478 | 481 | 467 | 467 | 171,000 |
2015/08/21 | 489 | 492 | 487 | 487 | 77,000 |
2015/08/20 | 501 | 502 | 499 | 499 | 50,000 |
2015/08/19 | 511 | 511 | 502 | 502 | 41,000 |
2015/08/18 | 510 | 511 | 506 | 510 | 36,000 |
2015/08/17 | 508 | 509 | 504 | 509 | 39,000 |
2015/08/14 | 502 | 507 | 502 | 507 | 63,000 |
2015/08/13 | 501 | 504 | 500 | 502 | 69,000 |
2015/08/12 | 503 | 505 | 503 | 503 | 38,000 |
2015/08/11 | 504 | 507 | 504 | 505 | 47,000 |
2015/08/10 | 504 | 505 | 502 | 503 | 63,000 |
2015/08/07 | 504 | 505 | 502 | 504 | 35,000 |
2015/08/06 | 504 | 506 | 502 | 505 | 60,000 |
2015/08/05 | 504 | 509 | 500 | 503 | 86,000 |
2015/08/04 | 522 | 522 | 503 | 506 | 157,000 |
2015/08/03 | 505 | 528 | 505 | 523 | 166,000 |
2015/07/31 | 501 | 507 | 501 | 504 | 59,000 |
2015/07/30 | 504 | 505 | 502 | 502 | 60,000 |
2015/07/29 | 506 | 507 | 502 | 503 | 76,000 |
2015/07/28 | 506 | 510 | 504 | 506 | 70,000 |
2015/07/27 | 509 | 512 | 507 | 507 | 54,000 |
2015/07/24 | 517 | 517 | 512 | 512 | 32,000 |
2015/07/23 | 515 | 517 | 509 | 515 | 79,000 |
2015/07/22 | 512 | 515 | 510 | 511 | 48,000 |
2015/07/21 | 514 | 516 | 510 | 516 | 52,000 |
2015/07/17 | 518 | 518 | 513 | 513 | 44,000 |
2015/07/16 | 523 | 523 | 514 | 516 | 55,000 |
2015/07/15 | 521 | 527 | 517 | 518 | 113,000 |
2015/07/14 | 529 | 529 | 521 | 525 | 72,000 |
2015/07/13 | 511 | 519 | 510 | 518 | 73,000 |
2015/07/10 | 510 | 521 | 507 | 508 | 83,000 |
2015/07/09 | 504 | 516 | 499 | 516 | 152,000 |
2015/07/08 | 511 | 514 | 506 | 507 | 93,000 |
2015/07/07 | 518 | 520 | 509 | 514 | 66,000 |
2015/07/06 | 519 | 519 | 501 | 508 | 172,000 |
2015/07/03 | 524 | 524 | 518 | 520 | 39,000 |
2015/07/02 | 533 | 533 | 524 | 525 | 81,000 |
2015/07/01 | 522 | 528 | 522 | 525 | 64,000 |
2015/06/30 | 517 | 522 | 515 | 520 | 104,000 |
2015/06/29 | 524 | 530 | 517 | 517 | 177,000 |
2015/06/26 | 537 | 538 | 532 | 534 | 86,000 |
2015/06/25 | 537 | 540 | 537 | 538 | 73,000 |
2015/06/24 | 542 | 542 | 539 | 540 | 95,000 |
2015/06/23 | 538 | 542 | 537 | 542 | 145,000 |
2015/06/22 | 538 | 541 | 537 | 538 | 67,000 |
2015/06/19 | 542 | 544 | 538 | 538 | 124,000 |
2015/06/18 | 549 | 551 | 542 | 542 | 74,000 |
2015/06/17 | 553 | 553 | 546 | 550 | 39,000 |
2015/06/16 | 553 | 554 | 547 | 547 | 61,000 |
2015/06/15 | 554 | 556 | 552 | 553 | 63,000 |
2015/06/12 | 555 | 557 | 551 | 557 | 119,000 |
2015/06/11 | 554 | 555 | 550 | 552 | 48,000 |
2015/06/10 | 553 | 555 | 546 | 550 | 83,000 |
2015/06/09 | 565 | 567 | 554 | 554 | 104,000 |
2015/06/08 | 566 | 566 | 560 | 564 | 62,000 |
2015/06/05 | 566 | 569 | 563 | 565 | 47,000 |
2015/06/04 | 568 | 575 | 567 | 568 | 87,000 |
2015/06/03 | 573 | 573 | 562 | 572 | 131,000 |
2015/06/02 | 570 | 572 | 566 | 572 | 76,000 |
2015/06/01 | 572 | 574 | 566 | 570 | 113,000 |
2015/05/29 | 569 | 570 | 561 | 569 | 174,000 |
2015/05/28 | 572 | 572 | 567 | 569 | 100,000 |
2015/05/27 | 579 | 579 | 569 | 572 | 88,000 |
2015/05/26 | 587 | 597 | 577 | 582 | 204,000 |
2015/05/25 | 570 | 588 | 570 | 586 | 338,000 |
2015/05/22 | 550 | 567 | 547 | 566 | 286,000 |
2015/05/21 | 545 | 548 | 542 | 546 | 53,000 |
2015/05/20 | 544 | 547 | 542 | 544 | 90,000 |
2015/05/19 | 542 | 550 | 542 | 550 | 80,000 |
2015/05/18 | 547 | 550 | 542 | 549 | 86,000 |
2015/05/15 | 559 | 564 | 553 | 553 | 96,000 |
2015/05/14 | 561 | 563 | 558 | 559 | 91,000 |
2015/05/13 | 546 | 559 | 542 | 559 | 306,000 |
2015/05/12 | 541 | 549 | 539 | 549 | 85,000 |
2015/05/11 | 543 | 543 | 538 | 543 | 55,000 |
2015/05/08 | 538 | 543 | 532 | 536 | 86,000 |
2015/05/07 | 543 | 554 | 533 | 537 | 248,000 |
2015/05/01 | 537 | 543 | 534 | 543 | 138,000 |
2015/04/30 | 532 | 537 | 530 | 537 | 111,000 |
2015/04/28 | 532 | 535 | 529 | 535 | 126,000 |
2015/04/27 | 525 | 535 | 520 | 534 | 85,000 |
2015/04/24 | 521 | 521 | 517 | 518 | 62,000 |
2015/04/23 | 527 | 527 | 518 | 521 | 61,000 |
2015/04/22 | 518 | 526 | 518 | 526 | 81,000 |
2015/04/21 | 512 | 517 | 511 | 517 | 77,000 |
2015/04/20 | 515 | 519 | 515 | 517 | 48,000 |
2015/04/17 | 523 | 531 | 521 | 522 | 119,000 |
2015/04/16 | 530 | 531 | 519 | 528 | 84,000 |
2015/04/15 | 528 | 531 | 528 | 531 | 58,000 |
2015/04/14 | 533 | 537 | 528 | 532 | 99,000 |
2015/04/13 | 537 | 537 | 523 | 528 | 47,000 |
2015/04/10 | 533 | 535 | 527 | 532 | 108,000 |
2015/04/09 | 537 | 539 | 533 | 537 | 77,000 |
2015/04/08 | 526 | 538 | 526 | 537 | 105,000 |
2015/04/07 | 539 | 539 | 529 | 531 | 83,000 |
2015/04/06 | 539 | 539 | 532 | 535 | 54,000 |
2015/04/03 | 542 | 544 | 539 | 539 | 139,000 |
2015/04/02 | 530 | 541 | 522 | 534 | 132,000 |
2015/04/01 | 532 | 539 | 515 | 525 | 388,000 |
2015/03/31 | 541 | 542 | 535 | 538 | 269,000 |
2015/03/30 | 542 | 547 | 531 | 543 | 300,000 |
2015/03/27 | 531 | 550 | 529 | 542 | 662,000 |
2015/03/26 | 501 | 523 | 491 | 521 | 358,000 |
2015/03/25 | 500 | 504 | 499 | 499 | 70,000 |
2015/03/24 | 498 | 500 | 496 | 500 | 51,000 |
2015/03/23 | 497 | 498 | 491 | 498 | 48,000 |
2015/03/20 | 495 | 495 | 488 | 492 | 50,000 |
2015/03/19 | 497 | 497 | 490 | 492 | 43,000 |
2015/03/18 | 495 | 497 | 490 | 497 | 58,000 |
2015/03/17 | 495 | 495 | 491 | 493 | 53,000 |
2015/03/16 | 492 | 493 | 490 | 493 | 33,000 |
2015/03/13 | 495 | 495 | 488 | 491 | 100,000 |
2015/03/12 | 488 | 489 | 484 | 489 | 77,000 |
2015/03/11 | 479 | 484 | 479 | 483 | 53,000 |
2015/03/10 | 485 | 486 | 481 | 481 | 93,000 |
2015/03/09 | 487 | 488 | 481 | 484 | 98,000 |
2015/03/06 | 489 | 491 | 487 | 489 | 42,000 |
2015/03/05 | 492 | 492 | 486 | 487 | 34,000 |
2015/03/04 | 492 | 492 | 485 | 489 | 53,000 |
2015/03/03 | 499 | 499 | 491 | 494 | 94,000 |
2015/03/02 | 499 | 500 | 494 | 496 | 78,000 |
2015/02/27 | 494 | 499 | 491 | 497 | 114,000 |
2015/02/26 | 487 | 498 | 483 | 497 | 166,000 |
2015/02/25 | 485 | 487 | 483 | 484 | 79,000 |
2015/02/24 | 481 | 486 | 480 | 482 | 98,000 |
2015/02/23 | 483 | 484 | 480 | 481 | 36,000 |
2015/02/20 | 485 | 485 | 480 | 483 | 86,000 |
2015/02/19 | 481 | 485 | 479 | 484 | 99,000 |
2015/02/18 | 483 | 485 | 478 | 479 | 89,000 |
2015/02/17 | 482 | 482 | 479 | 480 | 77,000 |
2015/02/16 | 479 | 485 | 478 | 484 | 98,000 |
2015/02/13 | 485 | 485 | 478 | 478 | 52,000 |
2015/02/12 | 482 | 482 | 478 | 478 | 70,000 |
2015/02/10 | 481 | 482 | 478 | 479 | 35,000 |
2015/02/09 | 478 | 482 | 477 | 481 | 39,000 |
2015/02/06 | 477 | 477 | 473 | 477 | 39,000 |
2015/02/05 | 476 | 479 | 469 | 472 | 69,000 |
2015/02/04 | 474 | 483 | 474 | 476 | 69,000 |
2015/02/03 | 477 | 480 | 472 | 472 | 91,000 |
2015/02/02 | 472 | 477 | 471 | 474 | 76,000 |
2015/01/30 | 474 | 476 | 474 | 476 | 39,000 |
2015/01/29 | 473 | 477 | 471 | 474 | 70,000 |
2015/01/28 | 474 | 477 | 470 | 477 | 59,000 |
2015/01/27 | 472 | 474 | 470 | 474 | 44,000 |
2015/01/26 | 466 | 470 | 466 | 469 | 36,000 |
2015/01/23 | 469 | 469 | 466 | 469 | 25,000 |
2015/01/22 | 468 | 468 | 465 | 465 | 34,000 |
2015/01/21 | 471 | 471 | 467 | 468 | 23,000 |
2015/01/20 | 466 | 471 | 466 | 471 | 49,000 |
2015/01/19 | 465 | 466 | 463 | 466 | 30,000 |
2015/01/16 | 470 | 471 | 463 | 464 | 56,000 |
2015/01/15 | 466 | 474 | 466 | 473 | 63,000 |
2015/01/14 | 476 | 479 | 467 | 468 | 64,000 |
2015/01/13 | 477 | 477 | 470 | 477 | 68,000 |
2015/01/09 | 475 | 478 | 473 | 478 | 103,000 |
2015/01/08 | 475 | 477 | 474 | 475 | 43,000 |
2015/01/07 | 473 | 475 | 471 | 472 | 72,000 |
2015/01/06 | 477 | 478 | 474 | 475 | 128,000 |
2015/01/05 | 479 | 484 | 477 | 478 | 184,000 |