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
2022-12-02	2,807	2,813	2,761	2,763	243,200	2,763
2022-12-01	2,843	2,874	2,789	2,821	336,000	2,821
2022-11-30	2,880	2,892	2,805	2,818	248,400	2,818
2022-11-29	2,897	2,907	2,868	2,875	199,900	2,875
2022-11-28	2,977	2,977	2,938	2,946	183,100	2,946
2022-11-25	2,948	2,994	2,926	2,967	284,100	2,967
2022-11-24	2,910	2,938	2,902	2,922	196,600	2,922
2022-11-22	2,897	2,933	2,873	2,882	188,400	2,882
2022-11-21	2,841	2,875	2,816	2,874	175,200	2,874
2022-11-18	2,891	2,928	2,859	2,864	347,000	2,864
2022-11-17	2,826	2,873	2,811	2,856	218,000	2,856
2022-11-16	2,820	2,886	2,810	2,867	345,100	2,867
2022-11-15	2,711	2,813	2,711	2,788	280,100	2,788
2022-11-14	2,795	2,798	2,699	2,705	260,300	2,705
2022-11-11	2,787	2,820	2,760	2,778	318,800	2,778
2022-11-10	2,700	2,741	2,684	2,705	253,700	2,705
2022-11-09	2,680	2,754	2,678	2,717	441,700	2,717
2022-11-08	2,609	2,678	2,600	2,669	287,600	2,669
2022-11-07	2,587	2,594	2,552	2,576	243,200	2,576
2022-11-04	2,586	2,601	2,505	2,539	322,900	2,539
2022-11-02	2,673	2,673	2,588	2,612	441,200	2,612
2022-11-01	2,564	2,685	2,541	2,650	591,000	2,650
2022-10-31	2,558	2,587	2,514	2,575	375,800	2,575
2022-10-28	2,492	2,574	2,476	2,555	605,000	2,555
2022-10-27	2,531	2,613	2,517	2,542	681,400	2,542
2022-10-26	2,441	2,549	2,431	2,525	859,600	2,525
2022-10-25	2,368	2,527	2,350	2,458	1,606,700	2,458
2022-10-24	2,176	2,309	2,169	2,269	541,600	2,269
2022-10-21	2,093	2,171	2,085	2,109	437,600	2,109
2022-10-20	2,102	2,119	2,088	2,117	93,900	2,117
2022-10-19	2,135	2,149	2,106	2,133	115,400	2,133
2022-10-18	2,150	2,157	2,114	2,133	100,000	2,133
2022-10-17	2,071	2,136	2,060	2,132	194,800	2,132
2022-10-14	2,049	2,086	2,019	2,069	98,900	2,069
2022-10-13	2,027	2,027	1,981	1,981	116,200	1,981
2022-10-12	2,075	2,076	2,020	2,040	113,600	2,040
2022-10-11	2,142	2,142	2,073	2,079	130,100	2,079
2022-10-07	2,150	2,158	2,115	2,134	103,500	2,134
2022-10-06	2,183	2,221	2,183	2,198	87,000	2,198
2022-10-05	2,171	2,214	2,148	2,175	123,800	2,175
2022-10-04	2,135	2,145	2,117	2,135	185,400	2,135
2022-10-03	2,001	2,085	1,993	2,078	165,800	2,078
2022-09-30	2,119	2,119	2,045	2,051	172,600	2,051
2022-09-29	2,217	2,229	2,137	2,159	146,500	2,159
2022-09-28	8,890	9,010	8,800	8,840	63,400	2,210
2022-09-27	8,690	8,940	8,690	8,880	34,000	2,220
2022-09-26	8,790	8,840	8,620	8,690	66,400	2,172.50
2022-09-22	8,720	8,900	8,650	8,840	44,500	2,210
2022-09-21	8,920	9,010	8,840	8,870	31,000	2,217.50
2022-09-20	9,070	9,190	9,010	9,070	50,900	2,267.50
2022-09-16	8,750	8,910	8,710	8,790	45,400	2,197.50
2022-09-15	8,820	8,820	8,660	8,750	24,100	2,187.50
2022-09-14	8,840	8,970	8,770	8,810	30,500	2,202.50
2022-09-13	9,180	9,180	9,000	9,020	33,000	2,255
2022-09-12	8,940	9,080	8,910	9,030	28,200	2,257.50
2022-09-09	8,690	8,860	8,610	8,840	45,600	2,210
2022-09-08	8,660	8,730	8,620	8,690	30,200	2,172.50
2022-09-07	8,770	8,770	8,510	8,580	29,100	2,145
2022-09-06	8,800	8,890	8,730	8,770	28,200	2,192.50
2022-09-05	8,950	8,950	8,810	8,820	34,600	2,205
2022-09-02	9,210	9,210	9,020	9,040	19,600	2,260
2022-09-01	9,240	9,310	9,110	9,150	33,300	2,287.50
2022-08-31	9,350	9,410	9,310	9,320	22,400	2,330
2022-08-30	9,280	9,480	9,250	9,420	45,700	2,355
2022-08-29	9,380	9,380	9,200	9,250	54,800	2,312.50
2022-08-26	9,670	9,730	9,550	9,680	51,600	2,420
2022-08-25	9,440	9,580	9,420	9,520	20,700	2,380
2022-08-24	9,470	9,500	9,330	9,440	21,900	2,360
2022-08-23	9,360	9,390	9,290	9,320	16,700	2,330
2022-08-22	9,600	9,600	9,460	9,470	18,800	2,367.50
2022-08-19	9,690	9,780	9,650	9,660	22,100	2,415
2022-08-18	9,610	9,720	9,570	9,620	23,300	2,405
2022-08-17	9,630	9,680	9,560	9,650	31,500	2,412.50
2022-08-16	9,620	9,660	9,550	9,600	24,200	2,400
2022-08-15	9,620	9,620	9,470	9,590	24,300	2,397.50
2022-08-12	9,630	9,630	9,480	9,530	32,300	2,382.50
2022-08-10	9,480	9,500	9,300	9,330	22,200	2,332.50
2022-08-09	9,550	9,690	9,470	9,510	21,100	2,377.50
2022-08-08	9,570	9,590	9,390	9,590	33,000	2,397.50
2022-08-05	9,600	9,700	9,560	9,650	27,000	2,412.50
2022-08-04	9,520	9,570	9,420	9,540	29,600	2,385
2022-08-03	9,750	9,750	9,350	9,470	76,800	2,367.50
2022-08-02	9,790	10,020	9,510	9,830	141,400	2,457.50
2022-08-01	9,290	9,420	9,230	9,380	45,400	2,345
2022-07-29	9,540	9,540	9,240	9,280	52,200	2,320
2022-07-28	9,680	9,730	9,430	9,540	49,000	2,385
2022-07-27	9,250	9,640	9,190	9,640	51,300	2,410
2022-07-26	9,050	9,190	9,020	9,160	21,000	2,290
2022-07-25	9,050	9,130	8,960	8,990	32,600	2,247.50
2022-07-22	9,030	9,240	9,020	9,120	29,700	2,280
2022-07-21	8,930	9,050	8,860	9,030	20,300	2,257.50
2022-07-20	8,810	8,900	8,730	8,900	26,000	2,225
2022-07-19	8,680	8,710	8,570	8,660	20,300	2,165
2022-07-15	8,600	8,600	8,430	8,530	23,400	2,132.50
2022-07-14	8,460	8,600	8,400	8,570	14,300	2,142.50
2022-07-13	8,450	8,560	8,440	8,490	9,400	2,122.50
2022-07-12	8,650	8,650	8,350	8,390	24,600	2,097.50
2022-07-11	8,620	8,710	8,550	8,650	18,600	2,162.50
2022-07-08	8,410	8,580	8,410	8,490	39,400	2,122.50
2022-07-07	8,530	8,530	8,280	8,420	22,600	2,105
2022-07-06	8,370	8,530	8,220	8,470	29,200	2,117.50
2022-07-05	8,300	8,450	8,200	8,370	38,500	2,092.50
2022-07-04	8,210	8,410	8,150	8,270	91,300	2,067.50
2022-07-01	8,480	8,500	8,100	8,220	48,000	2,055
2022-06-30	8,690	8,690	8,420	8,490	39,200	2,122.50
2022-06-29	8,820	9,000	8,710	8,710	66,900	2,177.50
2022-06-28	8,680	8,840	8,600	8,810	59,800	2,202.50
2022-06-27	8,480	8,600	8,380	8,600	43,300	2,150
2022-06-24	8,180	8,330	8,110	8,330	29,400	2,082.50
2022-06-23	8,430	8,490	8,130	8,200	34,900	2,050
2022-06-22	8,920	8,920	8,390	8,440	51,500	2,110
2022-06-21	8,960	8,970	8,760	8,830	32,400	2,207.50
2022-06-20	9,280	9,280	8,600	8,740	82,400	2,185
2022-06-17	9,400	9,460	9,160	9,350	83,200	2,337.50
2022-06-16	9,850	9,920	9,610	9,610	31,600	2,402.50
2022-06-15	10,070	10,100	9,660	9,720	36,600	2,430
2022-06-14	10,060	10,090	9,900	10,070	32,400	2,517.50
2022-06-13	9,850	10,160	9,850	9,980	47,000	2,495
2022-06-10	10,030	10,120	9,850	10,050	38,100	2,512.50
2022-06-09	10,320	10,360	10,110	10,110	30,000	2,527.50
2022-06-08	10,500	10,640	10,350	10,380	39,000	2,595
2022-06-07	10,290	10,490	10,280	10,400	34,900	2,600
2022-06-06	10,000	10,340	9,960	10,240	56,000	2,560
2022-06-03	10,110	10,170	9,950	10,060	28,700	2,515
2022-06-02	9,970	10,150	9,820	9,980	50,500	2,495
2022-06-01	9,820	9,940	9,610	9,930	58,900	2,482.50
2022-05-31	9,840	9,940	9,750	9,810	64,500	2,452.50
2022-05-30	9,970	10,180	9,850	9,940	96,000	2,485
2022-05-27	10,130	10,300	9,910	9,970	59,300	2,492.50
2022-05-26	10,190	10,190	9,910	9,980	58,300	2,495
2022-05-25	10,340	10,490	10,210	10,230	45,900	2,557.50
2022-05-24	10,390	10,400	10,170	10,270	46,600	2,567.50
2022-05-23	10,320	10,540	10,070	10,160	43,900	2,540
2022-05-20	10,320	10,540	10,200	10,440	89,100	2,610
2022-05-19	9,670	10,290	9,640	10,280	63,600	2,570
2022-05-18	9,620	9,990	9,530	9,970	96,100	2,492.50
2022-05-17	8,970	9,420	8,860	9,390	46,000	2,347.50
2022-05-16	9,220	9,260	8,820	8,990	33,500	2,247.50
2022-05-13	9,290	9,450	9,000	9,140	59,300	2,285
2022-05-12	8,770	9,380	8,600	9,280	90,100	2,320
2022-05-11	8,840	8,840	8,650	8,660	12,900	2,165
2022-05-10	8,670	8,750	8,500	8,720	21,800	2,180
2022-05-09	8,880	9,000	8,750	8,760	31,700	2,190
2022-05-06	8,870	9,030	8,790	8,990	34,100	2,247.50
2022-05-02	8,950	9,060	8,870	8,910	29,900	2,227.50
2022-04-28	8,760	9,090	8,730	8,960	34,100	2,240
2022-04-27	8,820	8,880	8,690	8,810	36,900	2,202.50
2022-04-26	8,810	8,880	8,700	8,790	29,300	2,197.50
2022-04-25	8,700	8,830	8,620	8,690	28,600	2,172.50
2022-04-22	8,900	9,020	8,800	8,850	41,500	2,212.50
2022-04-21	9,030	9,220	8,960	9,170	35,700	2,292.50
2022-04-20	9,330	9,330	8,860	9,030	70,500	2,257.50
2022-04-19	9,290	9,300	9,150	9,230	20,000	2,307.50
2022-04-18	9,320	9,320	8,990	9,150	31,600	2,287.50
2022-04-15	9,580	9,580	9,290	9,300	28,900	2,325
2022-04-14	9,590	9,730	9,590	9,640	28,400	2,410
2022-04-13	9,470	9,640	9,390	9,570	44,400	2,392.50
2022-04-12	9,500	9,590	9,400	9,400	31,800	2,350
2022-04-11	9,780	9,810	9,600	9,600	22,300	2,400
2022-04-08	9,690	9,870	9,690	9,760	20,700	2,440
2022-04-07	9,800	9,880	9,710	9,800	31,500	2,450
2022-04-06	9,910	10,020	9,860	9,930	43,800	2,482.50
2022-04-05	9,850	9,990	9,810	9,930	37,800	2,482.50
2022-04-04	10,050	10,050	9,870	9,870	26,500	2,467.50
2022-04-01	10,040	10,140	9,990	10,050	28,900	2,512.50
2022-03-31	10,160	10,220	10,100	10,130	30,900	2,532.50
2022-03-30	10,270	10,340	10,010	10,190	32,000	2,547.50
2022-03-29	10,230	10,310	10,150	10,260	48,200	2,565
2022-03-28	10,170	10,220	10,050	10,180	36,600	2,545
2022-03-25	10,010	10,240	9,960	10,180	60,500	2,545
2022-03-24	10,050	10,180	9,960	10,140	81,600	2,535
2022-03-23	10,170	10,180	9,920	10,030	114,200	2,507.50
2022-03-22	9,830	9,880	9,690	9,800	91,600	2,450
2022-03-18	9,460	9,850	9,450	9,840	130,800	2,460
2022-03-17	9,250	9,410	9,190	9,370	76,400	2,342.50
2022-03-16	8,910	9,060	8,840	8,990	41,500	2,247.50
2022-03-15	8,700	8,820	8,660	8,800	57,300	2,200
2022-03-14	8,520	8,700	8,480	8,610	39,800	2,152.50
2022-03-11	8,180	8,430	8,180	8,420	37,900	2,105
2022-03-10	8,140	8,340	8,090	8,330	23,800	2,082.50
2022-03-09	7,960	8,070	7,830	7,840	27,200	1,960
2022-03-08	7,900	8,070	7,790	7,850	43,000	1,962.50
2022-03-07	8,090	8,180	7,850	7,920	65,000	1,980
2022-03-04	8,400	8,410	8,130	8,240	41,000	2,060
2022-03-03	8,380	8,480	8,290	8,400	38,000	2,100
2022-03-02	8,120	8,280	8,110	8,160	36,900	2,040
2022-03-01	8,190	8,350	8,130	8,170	59,600	2,042.50
2022-02-28	7,780	8,130	7,750	8,130	63,400	2,032.50
2022-02-25	7,690	7,900	7,670	7,880	38,600	1,970
2022-02-24	7,620	7,710	7,570	7,640	52,200	1,910
2022-02-22	7,660	7,800	7,630	7,670	33,700	1,917.50
2022-02-21	7,620	7,790	7,560	7,740	38,800	1,935
2022-02-18	7,730	7,860	7,600	7,730	30,700	1,932.50
2022-02-17	7,950	7,970	7,800	7,860	24,000	1,965
2022-02-16	7,950	7,950	7,760	7,890	31,000	1,972.50
2022-02-15	7,990	7,990	7,650	7,700	24,300	1,925
2022-02-14	7,900	7,930	7,800	7,890	24,200	1,972.50
2022-02-10	8,030	8,100	7,950	8,040	28,400	2,010
2022-02-09	7,920	8,040	7,860	8,010	24,500	2,002.50
2022-02-08	7,690	7,790	7,600	7,720	45,600	1,930
2022-02-07	7,880	7,890	7,710	7,750	64,700	1,937.50
2022-02-04	7,950	8,030	7,770	7,990	50,900	1,997.50
2022-02-03	8,320	8,320	7,860	8,070	47,000	2,017.50
2022-02-02	8,210	8,350	8,100	8,270	71,600	2,067.50
2022-02-01	8,640	8,700	8,170	8,270	123,100	2,067.50
2022-01-31	8,210	8,470	8,160	8,340	56,800	2,085
2022-01-28	8,260	8,280	8,040	8,220	73,700	2,055
2022-01-27	8,630	8,630	8,160	8,180	56,900	2,045
2022-01-26	8,390	8,630	8,270	8,500	60,100	2,125
2022-01-25	8,620	8,620	8,160	8,240	58,900	2,060
2022-01-24	8,500	8,620	8,360	8,530	43,600	2,132.50
2022-01-21	8,510	8,650	8,450	8,620	36,000	2,155
2022-01-20	8,550	8,750	8,530	8,700	43,600	2,175
2022-01-19	8,720	8,840	8,520	8,550	52,100	2,137.50
2022-01-18	9,000	9,050	8,750	8,750	48,100	2,187.50
2022-01-17	9,010	9,100	8,870	8,880	31,400	2,220
2022-01-14	8,980	9,080	8,630	8,910	83,500	2,227.50
2022-01-13	8,990	9,160	8,990	9,100	81,600	2,275
2022-01-12	8,720	8,980	8,720	8,900	95,000	2,225
2022-01-11	8,680	8,780	8,550	8,570	62,600	2,142.50
2022-01-07	8,740	8,880	8,630	8,700	49,900	2,175
2022-01-06	8,610	8,690	8,560	8,660	40,000	2,165
2022-01-05	8,650	8,760	8,630	8,670	54,900	2,167.50
2022-01-04	8,690	8,740	8,620	8,700	83,500	2,175

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