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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 9,670 | 10,290 | 9,640 | 10,280 | 63,600 | 10,280 |
| 2022-05-18 | 9,620 | 9,990 | 9,530 | 9,970 | 96,100 | 9,970 |
| 2022-05-17 | 8,970 | 9,420 | 8,860 | 9,390 | 46,000 | 9,390 |
| 2022-05-16 | 9,220 | 9,260 | 8,820 | 8,990 | 33,500 | 8,990 |
| 2022-05-13 | 9,290 | 9,450 | 9,000 | 9,140 | 59,300 | 9,140 |
| 2022-05-12 | 8,770 | 9,380 | 8,600 | 9,280 | 90,100 | 9,280 |
| 2022-05-11 | 8,840 | 8,840 | 8,650 | 8,660 | 12,900 | 8,660 |
| 2022-05-10 | 8,670 | 8,750 | 8,500 | 8,720 | 21,800 | 8,720 |
| 2022-05-09 | 8,880 | 9,000 | 8,750 | 8,760 | 31,700 | 8,760 |
| 2022-05-06 | 8,870 | 9,030 | 8,790 | 8,990 | 34,100 | 8,990 |
| 2022-05-02 | 8,950 | 9,060 | 8,870 | 8,910 | 29,900 | 8,910 |
| 2022-04-28 | 8,760 | 9,090 | 8,730 | 8,960 | 34,100 | 8,960 |
| 2022-04-27 | 8,820 | 8,880 | 8,690 | 8,810 | 36,900 | 8,810 |
| 2022-04-26 | 8,810 | 8,880 | 8,700 | 8,790 | 29,300 | 8,790 |
| 2022-04-25 | 8,700 | 8,830 | 8,620 | 8,690 | 28,600 | 8,690 |
| 2022-04-22 | 8,900 | 9,020 | 8,800 | 8,850 | 41,500 | 8,850 |
| 2022-04-21 | 9,030 | 9,220 | 8,960 | 9,170 | 35,700 | 9,170 |
| 2022-04-20 | 9,330 | 9,330 | 8,860 | 9,030 | 70,500 | 9,030 |
| 2022-04-19 | 9,290 | 9,300 | 9,150 | 9,230 | 20,000 | 9,230 |
| 2022-04-18 | 9,320 | 9,320 | 8,990 | 9,150 | 31,600 | 9,150 |
| 2022-04-15 | 9,580 | 9,580 | 9,290 | 9,300 | 28,900 | 9,300 |
| 2022-04-14 | 9,590 | 9,730 | 9,590 | 9,640 | 28,400 | 9,640 |
| 2022-04-13 | 9,470 | 9,640 | 9,390 | 9,570 | 44,400 | 9,570 |
| 2022-04-12 | 9,500 | 9,590 | 9,400 | 9,400 | 31,800 | 9,400 |
| 2022-04-11 | 9,780 | 9,810 | 9,600 | 9,600 | 22,300 | 9,600 |
| 2022-04-08 | 9,690 | 9,870 | 9,690 | 9,760 | 20,700 | 9,760 |
| 2022-04-07 | 9,800 | 9,880 | 9,710 | 9,800 | 31,500 | 9,800 |
| 2022-04-06 | 9,910 | 10,020 | 9,860 | 9,930 | 43,800 | 9,930 |
| 2022-04-05 | 9,850 | 9,990 | 9,810 | 9,930 | 37,800 | 9,930 |
| 2022-04-04 | 10,050 | 10,050 | 9,870 | 9,870 | 26,500 | 9,870 |
| 2022-04-01 | 10,040 | 10,140 | 9,990 | 10,050 | 28,900 | 10,050 |
| 2022-03-31 | 10,160 | 10,220 | 10,100 | 10,130 | 30,900 | 10,130 |
| 2022-03-30 | 10,270 | 10,340 | 10,010 | 10,190 | 32,000 | 10,190 |
| 2022-03-29 | 10,230 | 10,310 | 10,150 | 10,260 | 48,200 | 10,260 |
| 2022-03-28 | 10,170 | 10,220 | 10,050 | 10,180 | 36,600 | 10,180 |
| 2022-03-25 | 10,010 | 10,240 | 9,960 | 10,180 | 60,500 | 10,180 |
| 2022-03-24 | 10,050 | 10,180 | 9,960 | 10,140 | 81,600 | 10,140 |
| 2022-03-23 | 10,170 | 10,180 | 9,920 | 10,030 | 114,200 | 10,030 |
| 2022-03-22 | 9,830 | 9,880 | 9,690 | 9,800 | 91,600 | 9,800 |
| 2022-03-18 | 9,460 | 9,850 | 9,450 | 9,840 | 130,800 | 9,840 |
| 2022-03-17 | 9,250 | 9,410 | 9,190 | 9,370 | 76,400 | 9,370 |
| 2022-03-16 | 8,910 | 9,060 | 8,840 | 8,990 | 41,500 | 8,990 |
| 2022-03-15 | 8,700 | 8,820 | 8,660 | 8,800 | 57,300 | 8,800 |
| 2022-03-14 | 8,520 | 8,700 | 8,480 | 8,610 | 39,800 | 8,610 |
| 2022-03-11 | 8,180 | 8,430 | 8,180 | 8,420 | 37,900 | 8,420 |
| 2022-03-10 | 8,140 | 8,340 | 8,090 | 8,330 | 23,800 | 8,330 |
| 2022-03-09 | 7,960 | 8,070 | 7,830 | 7,840 | 27,200 | 7,840 |
| 2022-03-08 | 7,900 | 8,070 | 7,790 | 7,850 | 43,000 | 7,850 |
| 2022-03-07 | 8,090 | 8,180 | 7,850 | 7,920 | 65,000 | 7,920 |
| 2022-03-04 | 8,400 | 8,410 | 8,130 | 8,240 | 41,000 | 8,240 |
| 2022-03-03 | 8,380 | 8,480 | 8,290 | 8,400 | 38,000 | 8,400 |
| 2022-03-02 | 8,120 | 8,280 | 8,110 | 8,160 | 36,900 | 8,160 |
| 2022-03-01 | 8,190 | 8,350 | 8,130 | 8,170 | 59,600 | 8,170 |
| 2022-02-28 | 7,780 | 8,130 | 7,750 | 8,130 | 63,400 | 8,130 |
| 2022-02-25 | 7,690 | 7,900 | 7,670 | 7,880 | 38,600 | 7,880 |
| 2022-02-24 | 7,620 | 7,710 | 7,570 | 7,640 | 52,200 | 7,640 |
| 2022-02-22 | 7,660 | 7,800 | 7,630 | 7,670 | 33,700 | 7,670 |
| 2022-02-21 | 7,620 | 7,790 | 7,560 | 7,740 | 38,800 | 7,740 |
| 2022-02-18 | 7,730 | 7,860 | 7,600 | 7,730 | 30,700 | 7,730 |
| 2022-02-17 | 7,950 | 7,970 | 7,800 | 7,860 | 24,000 | 7,860 |
| 2022-02-16 | 7,950 | 7,950 | 7,760 | 7,890 | 31,000 | 7,890 |
| 2022-02-15 | 7,990 | 7,990 | 7,650 | 7,700 | 24,300 | 7,700 |
| 2022-02-14 | 7,900 | 7,930 | 7,800 | 7,890 | 24,200 | 7,890 |
| 2022-02-10 | 8,030 | 8,100 | 7,950 | 8,040 | 28,400 | 8,040 |
| 2022-02-09 | 7,920 | 8,040 | 7,860 | 8,010 | 24,500 | 8,010 |
| 2022-02-08 | 7,690 | 7,790 | 7,600 | 7,720 | 45,600 | 7,720 |
| 2022-02-07 | 7,880 | 7,890 | 7,710 | 7,750 | 64,700 | 7,750 |
| 2022-02-04 | 7,950 | 8,030 | 7,770 | 7,990 | 50,900 | 7,990 |
| 2022-02-03 | 8,320 | 8,320 | 7,860 | 8,070 | 47,000 | 8,070 |
| 2022-02-02 | 8,210 | 8,350 | 8,100 | 8,270 | 71,600 | 8,270 |
| 2022-02-01 | 8,640 | 8,700 | 8,170 | 8,270 | 123,100 | 8,270 |
| 2022-01-31 | 8,210 | 8,470 | 8,160 | 8,340 | 56,800 | 8,340 |
| 2022-01-28 | 8,260 | 8,280 | 8,040 | 8,220 | 73,700 | 8,220 |
| 2022-01-27 | 8,630 | 8,630 | 8,160 | 8,180 | 56,900 | 8,180 |
| 2022-01-26 | 8,390 | 8,630 | 8,270 | 8,500 | 60,100 | 8,500 |
| 2022-01-25 | 8,620 | 8,620 | 8,160 | 8,240 | 58,900 | 8,240 |
| 2022-01-24 | 8,500 | 8,620 | 8,360 | 8,530 | 43,600 | 8,530 |
| 2022-01-21 | 8,510 | 8,650 | 8,450 | 8,620 | 36,000 | 8,620 |
| 2022-01-20 | 8,550 | 8,750 | 8,530 | 8,700 | 43,600 | 8,700 |
| 2022-01-19 | 8,720 | 8,840 | 8,520 | 8,550 | 52,100 | 8,550 |
| 2022-01-18 | 9,000 | 9,050 | 8,750 | 8,750 | 48,100 | 8,750 |
| 2022-01-17 | 9,010 | 9,100 | 8,870 | 8,880 | 31,400 | 8,880 |
| 2022-01-14 | 8,980 | 9,080 | 8,630 | 8,910 | 83,500 | 8,910 |
| 2022-01-13 | 8,990 | 9,160 | 8,990 | 9,100 | 81,600 | 9,100 |
| 2022-01-12 | 8,720 | 8,980 | 8,720 | 8,900 | 95,000 | 8,900 |
| 2022-01-11 | 8,680 | 8,780 | 8,550 | 8,570 | 62,600 | 8,570 |
| 2022-01-07 | 8,740 | 8,880 | 8,630 | 8,700 | 49,900 | 8,700 |
| 2022-01-06 | 8,610 | 8,690 | 8,560 | 8,660 | 40,000 | 8,660 |
| 2022-01-05 | 8,650 | 8,760 | 8,630 | 8,670 | 54,900 | 8,670 |
| 2022-01-04 | 8,690 | 8,740 | 8,620 | 8,700 | 83,500 | 8,700 |
分割・併合履歴 ： [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
