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 |
---|---|---|---|---|---|
2016/12/30 | 467 | 472 | 465 | 471 | 55,000 |
2016/12/29 | 462 | 467 | 458 | 467 | 59,000 |
2016/12/28 | 453 | 464 | 453 | 461 | 84,000 |
2016/12/27 | 455 | 456 | 450 | 454 | 117,000 |
2016/12/26 | 463 | 463 | 453 | 454 | 74,000 |
2016/12/22 | 463 | 463 | 457 | 460 | 69,000 |
2016/12/21 | 466 | 467 | 459 | 460 | 80,000 |
2016/12/20 | 468 | 474 | 465 | 470 | 69,000 |
2016/12/19 | 473 | 473 | 464 | 466 | 72,000 |
2016/12/16 | 480 | 481 | 471 | 472 | 86,000 |
2016/12/15 | 475 | 485 | 475 | 483 | 113,000 |
2016/12/14 | 474 | 474 | 468 | 471 | 100,000 |
2016/12/13 | 475 | 475 | 469 | 475 | 67,000 |
2016/12/12 | 487 | 487 | 476 | 480 | 87,000 |
2016/12/09 | 482 | 487 | 477 | 487 | 118,000 |
2016/12/08 | 480 | 488 | 479 | 488 | 98,000 |
2016/12/07 | 478 | 478 | 473 | 478 | 61,000 |
2016/12/06 | 471 | 475 | 471 | 475 | 47,000 |
2016/12/05 | 475 | 475 | 467 | 470 | 54,000 |
2016/12/02 | 478 | 483 | 472 | 482 | 86,000 |
2016/12/01 | 478 | 480 | 475 | 478 | 103,000 |
2016/11/30 | 471 | 474 | 467 | 472 | 87,000 |
2016/11/29 | 466 | 471 | 466 | 471 | 72,000 |
2016/11/28 | 462 | 466 | 451 | 466 | 117,000 |
2016/11/25 | 461 | 463 | 458 | 462 | 44,000 |
2016/11/24 | 468 | 468 | 457 | 460 | 54,000 |
2016/11/22 | 467 | 468 | 463 | 466 | 45,000 |
2016/11/21 | 469 | 470 | 467 | 468 | 47,000 |
2016/11/18 | 467 | 469 | 464 | 468 | 66,000 |
2016/11/17 | 456 | 466 | 456 | 466 | 88,000 |
2016/11/16 | 461 | 463 | 454 | 463 | 118,000 |
2016/11/15 | 452 | 464 | 449 | 461 | 139,000 |
2016/11/14 | 446 | 450 | 442 | 450 | 48,000 |
2016/11/11 | 444 | 449 | 441 | 443 | 67,000 |
2016/11/10 | 436 | 446 | 434 | 444 | 135,000 |
2016/11/09 | 435 | 443 | 422 | 424 | 90,000 |
2016/11/08 | 442 | 442 | 434 | 437 | 68,000 |
2016/11/07 | 447 | 448 | 443 | 443 | 68,000 |
2016/11/04 | 445 | 450 | 444 | 446 | 78,000 |
2016/11/02 | 447 | 450 | 442 | 445 | 71,000 |
2016/11/01 | 453 | 453 | 439 | 449 | 98,000 |
2016/10/31 | 454 | 454 | 449 | 453 | 64,000 |
2016/10/28 | 455 | 457 | 448 | 450 | 268,000 |
2016/10/27 | 460 | 460 | 449 | 455 | 188,000 |
2016/10/26 | 433 | 461 | 430 | 459 | 319,000 |
2016/10/25 | 433 | 434 | 429 | 431 | 54,000 |
2016/10/24 | 430 | 434 | 430 | 433 | 34,000 |
2016/10/21 | 431 | 431 | 425 | 427 | 44,000 |
2016/10/20 | 425 | 434 | 425 | 431 | 45,000 |
2016/10/19 | 423 | 428 | 423 | 427 | 41,000 |
2016/10/18 | 421 | 428 | 421 | 425 | 39,000 |
2016/10/17 | 420 | 428 | 420 | 421 | 26,000 |
2016/10/14 | 421 | 424 | 421 | 424 | 32,000 |
2016/10/13 | 422 | 425 | 420 | 425 | 40,000 |
2016/10/12 | 422 | 423 | 416 | 416 | 42,000 |
2016/10/11 | 418 | 424 | 417 | 424 | 42,000 |
2016/10/07 | 418 | 418 | 412 | 416 | 38,000 |
2016/10/06 | 419 | 420 | 417 | 420 | 34,000 |
2016/10/05 | 415 | 419 | 414 | 418 | 35,000 |
2016/10/04 | 414 | 416 | 414 | 416 | 24,000 |
2016/10/03 | 416 | 419 | 411 | 413 | 33,000 |
2016/09/30 | 414 | 416 | 410 | 413 | 33,000 |
2016/09/29 | 412 | 417 | 410 | 417 | 53,000 |
2016/09/28 | 411 | 411 | 407 | 411 | 26,000 |
2016/09/27 | 408 | 414 | 404 | 414 | 69,000 |
2016/09/26 | 411 | 413 | 408 | 408 | 20,000 |
2016/09/23 | 407 | 409 | 406 | 408 | 81,000 |
2016/09/21 | 405 | 412 | 405 | 406 | 70,000 |
2016/09/20 | 408 | 410 | 405 | 405 | 37,000 |
2016/09/16 | 407 | 409 | 405 | 409 | 56,000 |
2016/09/15 | 407 | 408 | 406 | 407 | 23,000 |
2016/09/14 | 413 | 418 | 409 | 409 | 38,000 |
2016/09/13 | 411 | 418 | 410 | 415 | 35,000 |
2016/09/12 | 406 | 413 | 405 | 409 | 27,000 |
2016/09/09 | 411 | 413 | 409 | 411 | 49,000 |
2016/09/08 | 412 | 414 | 408 | 414 | 52,000 |
2016/09/07 | 409 | 410 | 408 | 409 | 68,000 |
2016/09/06 | 419 | 419 | 413 | 416 | 34,000 |
2016/09/05 | 414 | 417 | 414 | 415 | 39,000 |
2016/09/02 | 419 | 419 | 413 | 414 | 27,000 |
2016/09/01 | 416 | 417 | 411 | 416 | 26,000 |
2016/08/31 | 419 | 419 | 412 | 412 | 42,000 |
2016/08/30 | 413 | 420 | 413 | 419 | 25,000 |
2016/08/29 | 420 | 422 | 409 | 410 | 40,000 |
2016/08/26 | 412 | 414 | 410 | 411 | 11,000 |
2016/08/25 | 415 | 415 | 411 | 412 | 27,000 |
2016/08/24 | 422 | 422 | 415 | 419 | 13,000 |
2016/08/23 | 418 | 420 | 415 | 417 | 24,000 |
2016/08/22 | 419 | 420 | 416 | 418 | 38,000 |
2016/08/19 | 427 | 427 | 420 | 424 | 25,000 |
2016/08/18 | 422 | 429 | 420 | 423 | 36,000 |
2016/08/17 | 424 | 432 | 421 | 427 | 54,000 |
2016/08/16 | 423 | 426 | 420 | 424 | 33,000 |
2016/08/15 | 417 | 428 | 417 | 425 | 38,000 |
2016/08/12 | 415 | 417 | 415 | 417 | 15,000 |
2016/08/10 | 410 | 414 | 410 | 413 | 16,000 |
2016/08/09 | 412 | 412 | 408 | 410 | 40,000 |
2016/08/08 | 403 | 411 | 403 | 410 | 48,000 |
2016/08/05 | 409 | 409 | 400 | 402 | 45,000 |
2016/08/04 | 421 | 421 | 403 | 411 | 82,000 |
2016/08/03 | 402 | 428 | 401 | 422 | 161,000 |
2016/08/02 | 399 | 406 | 399 | 403 | 60,000 |
2016/08/01 | 399 | 399 | 396 | 398 | 19,000 |
2016/07/29 | 398 | 401 | 395 | 401 | 33,000 |
2016/07/28 | 395 | 400 | 395 | 398 | 43,000 |
2016/07/27 | 396 | 396 | 390 | 395 | 62,000 |
2016/07/26 | 392 | 396 | 392 | 394 | 59,000 |
2016/07/25 | 398 | 398 | 394 | 396 | 27,000 |
2016/07/22 | 395 | 398 | 393 | 396 | 32,000 |
2016/07/21 | 395 | 396 | 393 | 396 | 26,000 |
2016/07/20 | 396 | 396 | 393 | 396 | 30,000 |
2016/07/19 | 398 | 399 | 396 | 396 | 33,000 |
2016/07/15 | 396 | 399 | 394 | 398 | 54,000 |
2016/07/14 | 393 | 397 | 393 | 396 | 36,000 |
2016/07/13 | 392 | 397 | 392 | 396 | 52,000 |
2016/07/12 | 387 | 397 | 387 | 393 | 39,000 |
2016/07/11 | 381 | 390 | 380 | 387 | 70,000 |
2016/07/08 | 381 | 381 | 377 | 377 | 57,000 |
2016/07/07 | 378 | 384 | 378 | 381 | 40,000 |
2016/07/06 | 382 | 382 | 379 | 380 | 52,000 |
2016/07/05 | 386 | 386 | 382 | 384 | 50,000 |
2016/07/04 | 388 | 388 | 384 | 386 | 38,000 |
2016/07/01 | 386 | 387 | 384 | 384 | 50,000 |
2016/06/30 | 388 | 391 | 384 | 385 | 60,000 |
2016/06/29 | 387 | 387 | 382 | 384 | 25,000 |
2016/06/28 | 383 | 385 | 379 | 379 | 59,000 |
2016/06/27 | 379 | 384 | 377 | 383 | 76,000 |
2016/06/24 | 405 | 405 | 377 | 379 | 138,000 |
2016/06/23 | 399 | 401 | 398 | 398 | 51,000 |
2016/06/22 | 404 | 404 | 396 | 398 | 69,000 |
2016/06/21 | 406 | 406 | 400 | 404 | 40,000 |
2016/06/20 | 396 | 408 | 395 | 406 | 70,000 |
2016/06/17 | 396 | 399 | 391 | 396 | 102,000 |
2016/06/16 | 401 | 401 | 393 | 393 | 86,000 |
2016/06/15 | 400 | 402 | 398 | 401 | 87,000 |
2016/06/14 | 403 | 404 | 399 | 400 | 54,000 |
2016/06/13 | 410 | 410 | 403 | 403 | 69,000 |
2016/06/10 | 418 | 418 | 408 | 412 | 79,000 |
2016/06/09 | 421 | 425 | 416 | 418 | 41,000 |
2016/06/08 | 417 | 424 | 417 | 424 | 29,000 |
2016/06/07 | 418 | 420 | 418 | 418 | 13,000 |
2016/06/06 | 418 | 422 | 415 | 420 | 32,000 |
2016/06/03 | 420 | 425 | 420 | 424 | 18,000 |
2016/06/02 | 427 | 427 | 420 | 421 | 15,000 |
2016/06/01 | 431 | 431 | 426 | 427 | 16,000 |
2016/05/31 | 429 | 432 | 426 | 432 | 27,000 |
2016/05/30 | 423 | 429 | 423 | 428 | 54,000 |
2016/05/27 | 423 | 425 | 420 | 423 | 27,000 |
2016/05/26 | 428 | 428 | 421 | 423 | 36,000 |
2016/05/25 | 419 | 426 | 415 | 425 | 55,000 |
2016/05/24 | 417 | 420 | 415 | 418 | 23,000 |
2016/05/23 | 418 | 420 | 412 | 418 | 38,000 |
2016/05/20 | 419 | 419 | 414 | 418 | 43,000 |
2016/05/19 | 420 | 420 | 411 | 420 | 53,000 |
2016/05/18 | 413 | 422 | 412 | 422 | 107,000 |
2016/05/17 | 405 | 413 | 405 | 412 | 120,000 |
2016/05/16 | 401 | 404 | 399 | 404 | 56,000 |
2016/05/13 | 401 | 406 | 400 | 401 | 131,000 |
2016/05/12 | 404 | 405 | 400 | 401 | 119,000 |
2016/05/11 | 419 | 427 | 402 | 406 | 175,000 |
2016/05/10 | 404 | 416 | 403 | 415 | 82,000 |
2016/05/09 | 403 | 411 | 402 | 407 | 86,000 |
2016/05/06 | 402 | 407 | 398 | 406 | 83,000 |
2016/05/02 | 404 | 409 | 403 | 403 | 74,000 |
2016/04/28 | 423 | 427 | 412 | 417 | 58,000 |
2016/04/27 | 429 | 429 | 422 | 425 | 40,000 |
2016/04/26 | 423 | 428 | 422 | 428 | 30,000 |
2016/04/25 | 426 | 430 | 425 | 428 | 25,000 |
2016/04/22 | 427 | 431 | 426 | 430 | 49,000 |
2016/04/21 | 428 | 429 | 425 | 427 | 47,000 |
2016/04/20 | 423 | 432 | 420 | 427 | 62,000 |
2016/04/19 | 422 | 422 | 416 | 419 | 43,000 |
2016/04/18 | 409 | 414 | 407 | 412 | 31,000 |
2016/04/15 | 416 | 420 | 413 | 415 | 28,000 |
2016/04/14 | 411 | 421 | 411 | 421 | 49,000 |
2016/04/13 | 414 | 414 | 410 | 410 | 51,000 |
2016/04/12 | 402 | 410 | 402 | 407 | 47,000 |
2016/04/11 | 406 | 406 | 401 | 402 | 18,000 |
2016/04/08 | 398 | 406 | 396 | 403 | 67,000 |
2016/04/07 | 400 | 402 | 400 | 400 | 31,000 |
2016/04/06 | 403 | 405 | 400 | 400 | 41,000 |
2016/04/05 | 406 | 410 | 400 | 406 | 113,000 |
2016/04/04 | 409 | 416 | 409 | 412 | 45,000 |
2016/04/01 | 414 | 414 | 404 | 404 | 91,000 |
2016/03/31 | 420 | 421 | 416 | 416 | 28,000 |
2016/03/30 | 423 | 427 | 419 | 420 | 29,000 |
2016/03/29 | 427 | 428 | 422 | 427 | 53,000 |
2016/03/28 | 432 | 435 | 428 | 434 | 61,000 |
2016/03/25 | 429 | 432 | 424 | 431 | 51,000 |
2016/03/24 | 431 | 433 | 429 | 431 | 49,000 |
2016/03/23 | 433 | 433 | 429 | 430 | 24,000 |
2016/03/22 | 418 | 430 | 418 | 429 | 64,000 |
2016/03/18 | 420 | 426 | 415 | 415 | 79,000 |
2016/03/17 | 428 | 432 | 421 | 421 | 60,000 |
2016/03/16 | 434 | 438 | 427 | 427 | 38,000 |
2016/03/15 | 432 | 435 | 431 | 435 | 38,000 |
2016/03/14 | 430 | 436 | 429 | 431 | 43,000 |
2016/03/11 | 426 | 428 | 424 | 426 | 58,000 |
2016/03/10 | 418 | 424 | 418 | 424 | 30,000 |
2016/03/09 | 418 | 422 | 414 | 418 | 43,000 |
2016/03/08 | 425 | 430 | 418 | 425 | 53,000 |
2016/03/07 | 424 | 431 | 423 | 429 | 86,000 |
2016/03/04 | 414 | 427 | 413 | 424 | 53,000 |
2016/03/03 | 410 | 417 | 410 | 416 | 40,000 |
2016/03/02 | 411 | 414 | 405 | 413 | 45,000 |
2016/03/01 | 409 | 409 | 402 | 405 | 40,000 |
2016/02/29 | 422 | 422 | 406 | 406 | 76,000 |
2016/02/26 | 415 | 421 | 414 | 414 | 45,000 |
2016/02/25 | 412 | 419 | 411 | 414 | 31,000 |
2016/02/24 | 405 | 415 | 405 | 412 | 39,000 |
2016/02/23 | 418 | 418 | 410 | 411 | 30,000 |
2016/02/22 | 413 | 416 | 410 | 413 | 38,000 |
2016/02/19 | 410 | 413 | 407 | 411 | 32,000 |
2016/02/18 | 420 | 421 | 413 | 418 | 30,000 |
2016/02/17 | 416 | 416 | 408 | 412 | 30,000 |
2016/02/16 | 414 | 423 | 414 | 416 | 47,000 |
2016/02/15 | 410 | 423 | 408 | 421 | 56,000 |
2016/02/12 | 402 | 407 | 395 | 396 | 115,000 |
2016/02/10 | 431 | 431 | 409 | 416 | 96,000 |
2016/02/09 | 436 | 436 | 427 | 428 | 65,000 |
2016/02/08 | 429 | 448 | 429 | 447 | 56,000 |
2016/02/05 | 438 | 439 | 434 | 436 | 48,000 |
2016/02/04 | 448 | 452 | 436 | 441 | 117,000 |
2016/02/03 | 443 | 462 | 441 | 453 | 125,000 |
2016/02/02 | 455 | 455 | 449 | 454 | 61,000 |
2016/02/01 | 455 | 458 | 453 | 456 | 73,000 |
2016/01/29 | 449 | 453 | 440 | 451 | 74,000 |
2016/01/28 | 441 | 449 | 441 | 449 | 51,000 |
2016/01/27 | 442 | 446 | 440 | 445 | 40,000 |
2016/01/26 | 439 | 443 | 436 | 439 | 61,000 |
2016/01/25 | 440 | 443 | 437 | 439 | 38,000 |
2016/01/22 | 427 | 440 | 426 | 438 | 56,000 |
2016/01/21 | 427 | 435 | 422 | 422 | 111,000 |
2016/01/20 | 437 | 439 | 429 | 430 | 89,000 |
2016/01/19 | 440 | 444 | 433 | 438 | 56,000 |
2016/01/18 | 431 | 437 | 431 | 436 | 59,000 |
2016/01/15 | 444 | 445 | 439 | 440 | 64,000 |
2016/01/14 | 443 | 444 | 438 | 443 | 96,000 |
2016/01/13 | 443 | 449 | 442 | 448 | 53,000 |
2016/01/12 | 451 | 451 | 442 | 442 | 82,000 |
2016/01/08 | 452 | 458 | 451 | 451 | 74,000 |
2016/01/07 | 462 | 462 | 455 | 455 | 54,000 |
2016/01/06 | 471 | 472 | 465 | 465 | 41,000 |
2016/01/05 | 468 | 476 | 467 | 474 | 54,000 |
2016/01/04 | 475 | 476 | 466 | 467 | 78,000 |