6368 オルガノ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,8072,8132,7612,763243,2002,763
2022-12-012,8432,8742,7892,821336,0002,821
2022-11-302,8802,8922,8052,818248,4002,818
2022-11-292,8972,9072,8682,875199,9002,875
2022-11-282,9772,9772,9382,946183,1002,946
2022-11-252,9482,9942,9262,967284,1002,967
2022-11-242,9102,9382,9022,922196,6002,922
2022-11-222,8972,9332,8732,882188,4002,882
2022-11-212,8412,8752,8162,874175,2002,874
2022-11-182,8912,9282,8592,864347,0002,864
2022-11-172,8262,8732,8112,856218,0002,856
2022-11-162,8202,8862,8102,867345,1002,867
2022-11-152,7112,8132,7112,788280,1002,788
2022-11-142,7952,7982,6992,705260,3002,705
2022-11-112,7872,8202,7602,778318,8002,778
2022-11-102,7002,7412,6842,705253,7002,705
2022-11-092,6802,7542,6782,717441,7002,717
2022-11-082,6092,6782,6002,669287,6002,669
2022-11-072,5872,5942,5522,576243,2002,576
2022-11-042,5862,6012,5052,539322,9002,539
2022-11-022,6732,6732,5882,612441,2002,612
2022-11-012,5642,6852,5412,650591,0002,650
2022-10-312,5582,5872,5142,575375,8002,575
2022-10-282,4922,5742,4762,555605,0002,555
2022-10-272,5312,6132,5172,542681,4002,542
2022-10-262,4412,5492,4312,525859,6002,525
2022-10-252,3682,5272,3502,4581,606,7002,458
2022-10-242,1762,3092,1692,269541,6002,269
2022-10-212,0932,1712,0852,109437,6002,109
2022-10-202,1022,1192,0882,11793,9002,117
2022-10-192,1352,1492,1062,133115,4002,133
2022-10-182,1502,1572,1142,133100,0002,133
2022-10-172,0712,1362,0602,132194,8002,132
2022-10-142,0492,0862,0192,06998,9002,069
2022-10-132,0272,0271,9811,981116,2001,981
2022-10-122,0752,0762,0202,040113,6002,040
2022-10-112,1422,1422,0732,079130,1002,079
2022-10-072,1502,1582,1152,134103,5002,134
2022-10-062,1832,2212,1832,19887,0002,198
2022-10-052,1712,2142,1482,175123,8002,175
2022-10-042,1352,1452,1172,135185,4002,135
2022-10-032,0012,0851,9932,078165,8002,078
2022-09-302,1192,1192,0452,051172,6002,051
2022-09-292,2172,2292,1372,159146,5002,159
2022-09-288,8909,0108,8008,84063,4002,210
2022-09-278,6908,9408,6908,88034,0002,220
2022-09-268,7908,8408,6208,69066,4002,172.50
2022-09-228,7208,9008,6508,84044,5002,210
2022-09-218,9209,0108,8408,87031,0002,217.50
2022-09-209,0709,1909,0109,07050,9002,267.50
2022-09-168,7508,9108,7108,79045,4002,197.50
2022-09-158,8208,8208,6608,75024,1002,187.50
2022-09-148,8408,9708,7708,81030,5002,202.50
2022-09-139,1809,1809,0009,02033,0002,255
2022-09-128,9409,0808,9109,03028,2002,257.50
2022-09-098,6908,8608,6108,84045,6002,210
2022-09-088,6608,7308,6208,69030,2002,172.50
2022-09-078,7708,7708,5108,58029,1002,145
2022-09-068,8008,8908,7308,77028,2002,192.50
2022-09-058,9508,9508,8108,82034,6002,205
2022-09-029,2109,2109,0209,04019,6002,260
2022-09-019,2409,3109,1109,15033,3002,287.50
2022-08-319,3509,4109,3109,32022,4002,330
2022-08-309,2809,4809,2509,42045,7002,355
2022-08-299,3809,3809,2009,25054,8002,312.50
2022-08-269,6709,7309,5509,68051,6002,420
2022-08-259,4409,5809,4209,52020,7002,380
2022-08-249,4709,5009,3309,44021,9002,360
2022-08-239,3609,3909,2909,32016,7002,330
2022-08-229,6009,6009,4609,47018,8002,367.50
2022-08-199,6909,7809,6509,66022,1002,415
2022-08-189,6109,7209,5709,62023,3002,405
2022-08-179,6309,6809,5609,65031,5002,412.50
2022-08-169,6209,6609,5509,60024,2002,400
2022-08-159,6209,6209,4709,59024,3002,397.50
2022-08-129,6309,6309,4809,53032,3002,382.50
2022-08-109,4809,5009,3009,33022,2002,332.50
2022-08-099,5509,6909,4709,51021,1002,377.50
2022-08-089,5709,5909,3909,59033,0002,397.50
2022-08-059,6009,7009,5609,65027,0002,412.50
2022-08-049,5209,5709,4209,54029,6002,385
2022-08-039,7509,7509,3509,47076,8002,367.50
2022-08-029,79010,0209,5109,830141,4002,457.50
2022-08-019,2909,4209,2309,38045,4002,345
2022-07-299,5409,5409,2409,28052,2002,320
2022-07-289,6809,7309,4309,54049,0002,385
2022-07-279,2509,6409,1909,64051,3002,410
2022-07-269,0509,1909,0209,16021,0002,290
2022-07-259,0509,1308,9608,99032,6002,247.50
2022-07-229,0309,2409,0209,12029,7002,280
2022-07-218,9309,0508,8609,03020,3002,257.50
2022-07-208,8108,9008,7308,90026,0002,225
2022-07-198,6808,7108,5708,66020,3002,165
2022-07-158,6008,6008,4308,53023,4002,132.50
2022-07-148,4608,6008,4008,57014,3002,142.50
2022-07-138,4508,5608,4408,4909,4002,122.50
2022-07-128,6508,6508,3508,39024,6002,097.50
2022-07-118,6208,7108,5508,65018,6002,162.50
2022-07-088,4108,5808,4108,49039,4002,122.50
2022-07-078,5308,5308,2808,42022,6002,105
2022-07-068,3708,5308,2208,47029,2002,117.50
2022-07-058,3008,4508,2008,37038,5002,092.50
2022-07-048,2108,4108,1508,27091,3002,067.50
2022-07-018,4808,5008,1008,22048,0002,055
2022-06-308,6908,6908,4208,49039,2002,122.50
2022-06-298,8209,0008,7108,71066,9002,177.50
2022-06-288,6808,8408,6008,81059,8002,202.50
2022-06-278,4808,6008,3808,60043,3002,150
2022-06-248,1808,3308,1108,33029,4002,082.50
2022-06-238,4308,4908,1308,20034,9002,050
2022-06-228,9208,9208,3908,44051,5002,110
2022-06-218,9608,9708,7608,83032,4002,207.50
2022-06-209,2809,2808,6008,74082,4002,185
2022-06-179,4009,4609,1609,35083,2002,337.50
2022-06-169,8509,9209,6109,61031,6002,402.50
2022-06-1510,07010,1009,6609,72036,6002,430
2022-06-1410,06010,0909,90010,07032,4002,517.50
2022-06-139,85010,1609,8509,98047,0002,495
2022-06-1010,03010,1209,85010,05038,1002,512.50
2022-06-0910,32010,36010,11010,11030,0002,527.50
2022-06-0810,50010,64010,35010,38039,0002,595
2022-06-0710,29010,49010,28010,40034,9002,600
2022-06-0610,00010,3409,96010,24056,0002,560
2022-06-0310,11010,1709,95010,06028,7002,515
2022-06-029,97010,1509,8209,98050,5002,495
2022-06-019,8209,9409,6109,93058,9002,482.50
2022-05-319,8409,9409,7509,81064,5002,452.50
2022-05-309,97010,1809,8509,94096,0002,485
2022-05-2710,13010,3009,9109,97059,3002,492.50
2022-05-2610,19010,1909,9109,98058,3002,495
2022-05-2510,34010,49010,21010,23045,9002,557.50
2022-05-2410,39010,40010,17010,27046,6002,567.50
2022-05-2310,32010,54010,07010,16043,9002,540
2022-05-2010,32010,54010,20010,44089,1002,610
2022-05-199,67010,2909,64010,28063,6002,570
2022-05-189,6209,9909,5309,97096,1002,492.50
2022-05-178,9709,4208,8609,39046,0002,347.50
2022-05-169,2209,2608,8208,99033,5002,247.50
2022-05-139,2909,4509,0009,14059,3002,285
2022-05-128,7709,3808,6009,28090,1002,320
2022-05-118,8408,8408,6508,66012,9002,165
2022-05-108,6708,7508,5008,72021,8002,180
2022-05-098,8809,0008,7508,76031,7002,190
2022-05-068,8709,0308,7908,99034,1002,247.50
2022-05-028,9509,0608,8708,91029,9002,227.50
2022-04-288,7609,0908,7308,96034,1002,240
2022-04-278,8208,8808,6908,81036,9002,202.50
2022-04-268,8108,8808,7008,79029,3002,197.50
2022-04-258,7008,8308,6208,69028,6002,172.50
2022-04-228,9009,0208,8008,85041,5002,212.50
2022-04-219,0309,2208,9609,17035,7002,292.50
2022-04-209,3309,3308,8609,03070,5002,257.50
2022-04-199,2909,3009,1509,23020,0002,307.50
2022-04-189,3209,3208,9909,15031,6002,287.50
2022-04-159,5809,5809,2909,30028,9002,325
2022-04-149,5909,7309,5909,64028,4002,410
2022-04-139,4709,6409,3909,57044,4002,392.50
2022-04-129,5009,5909,4009,40031,8002,350
2022-04-119,7809,8109,6009,60022,3002,400
2022-04-089,6909,8709,6909,76020,7002,440
2022-04-079,8009,8809,7109,80031,5002,450
2022-04-069,91010,0209,8609,93043,8002,482.50
2022-04-059,8509,9909,8109,93037,8002,482.50
2022-04-0410,05010,0509,8709,87026,5002,467.50
2022-04-0110,04010,1409,99010,05028,9002,512.50
2022-03-3110,16010,22010,10010,13030,9002,532.50
2022-03-3010,27010,34010,01010,19032,0002,547.50
2022-03-2910,23010,31010,15010,26048,2002,565
2022-03-2810,17010,22010,05010,18036,6002,545
2022-03-2510,01010,2409,96010,18060,5002,545
2022-03-2410,05010,1809,96010,14081,6002,535
2022-03-2310,17010,1809,92010,030114,2002,507.50
2022-03-229,8309,8809,6909,80091,6002,450
2022-03-189,4609,8509,4509,840130,8002,460
2022-03-179,2509,4109,1909,37076,4002,342.50
2022-03-168,9109,0608,8408,99041,5002,247.50
2022-03-158,7008,8208,6608,80057,3002,200
2022-03-148,5208,7008,4808,61039,8002,152.50
2022-03-118,1808,4308,1808,42037,9002,105
2022-03-108,1408,3408,0908,33023,8002,082.50
2022-03-097,9608,0707,8307,84027,2001,960
2022-03-087,9008,0707,7907,85043,0001,962.50
2022-03-078,0908,1807,8507,92065,0001,980
2022-03-048,4008,4108,1308,24041,0002,060
2022-03-038,3808,4808,2908,40038,0002,100
2022-03-028,1208,2808,1108,16036,9002,040
2022-03-018,1908,3508,1308,17059,6002,042.50
2022-02-287,7808,1307,7508,13063,4002,032.50
2022-02-257,6907,9007,6707,88038,6001,970
2022-02-247,6207,7107,5707,64052,2001,910
2022-02-227,6607,8007,6307,67033,7001,917.50
2022-02-217,6207,7907,5607,74038,8001,935
2022-02-187,7307,8607,6007,73030,7001,932.50
2022-02-177,9507,9707,8007,86024,0001,965
2022-02-167,9507,9507,7607,89031,0001,972.50
2022-02-157,9907,9907,6507,70024,3001,925
2022-02-147,9007,9307,8007,89024,2001,972.50
2022-02-108,0308,1007,9508,04028,4002,010
2022-02-097,9208,0407,8608,01024,5002,002.50
2022-02-087,6907,7907,6007,72045,6001,930
2022-02-077,8807,8907,7107,75064,7001,937.50
2022-02-047,9508,0307,7707,99050,9001,997.50
2022-02-038,3208,3207,8608,07047,0002,017.50
2022-02-028,2108,3508,1008,27071,6002,067.50
2022-02-018,6408,7008,1708,270123,1002,067.50
2022-01-318,2108,4708,1608,34056,8002,085
2022-01-288,2608,2808,0408,22073,7002,055
2022-01-278,6308,6308,1608,18056,9002,045
2022-01-268,3908,6308,2708,50060,1002,125
2022-01-258,6208,6208,1608,24058,9002,060
2022-01-248,5008,6208,3608,53043,6002,132.50
2022-01-218,5108,6508,4508,62036,0002,155
2022-01-208,5508,7508,5308,70043,6002,175
2022-01-198,7208,8408,5208,55052,1002,137.50
2022-01-189,0009,0508,7508,75048,1002,187.50
2022-01-179,0109,1008,8708,88031,4002,220
2022-01-148,9809,0808,6308,91083,5002,227.50
2022-01-138,9909,1608,9909,10081,6002,275
2022-01-128,7208,9808,7208,90095,0002,225
2022-01-118,6808,7808,5508,57062,6002,142.50
2022-01-078,7408,8808,6308,70049,9002,175
2022-01-068,6108,6908,5608,66040,0002,165
2022-01-058,6508,7608,6308,67054,9002,167.50
2022-01-048,6908,7408,6208,70083,5002,175

分割・併合履歴 : [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株