6368 オルガノ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-226,6806,8106,6706,77032,6006,770
2021-10-216,7006,7806,6806,73023,0006,730
2021-10-206,8506,8706,7506,78021,3006,780
2021-10-196,7806,8006,7006,79024,0006,790
2021-10-186,6206,7906,5806,79047,4006,790
2021-10-156,3906,6406,3906,60039,9006,600
2021-10-146,3606,4206,3006,36023,5006,360
2021-10-136,3406,4406,3206,38024,8006,380
2021-10-126,3406,4706,3306,38035,6006,380
2021-10-116,3606,4106,3206,39025,2006,390
2021-10-086,3506,4306,2606,35053,1006,350
2021-10-076,4706,5506,4106,41012,2006,410
2021-10-066,5806,6706,4506,47027,0006,470
2021-10-056,5306,6006,4106,55035,6006,550
2021-10-046,6706,6806,5806,59027,1006,590
2021-10-016,7506,7606,5606,61037,4006,610
2021-09-306,9206,9606,8106,87026,3006,870
2021-09-296,8206,9006,7506,88047,9006,880
2021-09-286,9406,9706,8606,93039,1006,930
2021-09-277,1407,1406,9406,98046,6006,980
2021-09-247,0907,1307,0207,11033,0007,110
2021-09-226,9407,0606,8506,90035,6006,900
2021-09-216,8207,0606,8006,97036,9006,970
2021-09-176,9807,1006,9607,06049,1007,060
2021-09-167,2207,2907,0407,10053,8007,100
2021-09-157,0607,2707,0307,22050,8007,220
2021-09-147,0407,2407,0307,21052,2007,210
2021-09-136,9607,0406,9607,04023,1007,040
2021-09-106,8607,0006,8406,97046,0006,970
2021-09-096,7806,9306,7406,84064,7006,840
2021-09-086,7106,8406,6706,84049,1006,840
2021-09-076,6306,7506,4806,61044,8006,610
2021-09-066,6006,6006,5006,55034,4006,550
2021-09-036,3906,6106,3906,59048,6006,590
2021-09-026,3006,4506,2906,44034,1006,440
2021-09-016,3606,4006,2406,29077,9006,290
2021-08-316,2506,4406,2106,36052,0006,360
2021-08-306,0806,2706,0706,27054,0006,270
2021-08-276,0906,1206,0406,07020,3006,070
2021-08-266,0906,0906,0606,09011,7006,090
2021-08-256,1306,1906,0806,09010,0006,090
2021-08-246,0706,1606,0306,10028,0006,100
2021-08-235,9906,0305,9606,02029,3006,020
2021-08-206,0006,1005,9605,96052,1005,960
2021-08-196,0506,0806,0006,07025,6006,070
2021-08-186,1506,1906,0706,07017,7006,070
2021-08-176,2806,2806,1006,15032,4006,150
2021-08-166,1106,1606,0606,14016,1006,140
2021-08-136,1206,1706,0806,14022,1006,140
2021-08-126,1806,2106,1206,13024,3006,130
2021-08-116,0606,1106,0606,10011,3006,100
2021-08-106,0506,1006,0306,08015,1006,080
2021-08-066,1306,1306,0206,04016,3006,040
2021-08-056,0906,1606,0706,10014,1006,100
2021-08-046,1606,2506,0606,08028,0006,080
2021-08-036,1806,1806,0506,16025,2006,160
2021-08-026,2706,3006,0606,23087,7006,230
2021-07-306,1106,4005,9806,270157,7006,270
2021-07-296,0406,1306,0406,13021,5006,130
2021-07-286,0306,1706,0006,05054,1006,050
2021-07-276,0206,0505,9706,02017,0006,020
2021-07-266,1006,1005,9805,99015,2005,990
2021-07-216,0506,0805,9806,00013,9006,000
2021-07-205,9806,0205,9505,96028,5005,960
2021-07-196,1206,1206,0106,04027,0006,040
2021-07-166,1906,2806,1706,19017,6006,190
2021-07-156,2506,2906,2006,22030,6006,220
2021-07-146,2406,3406,2106,27033,7006,270
2021-07-136,1306,2506,1006,23036,8006,230
2021-07-126,0806,1606,0406,10039,8006,100
2021-07-095,9405,9905,8305,98041,9005,980
2021-07-086,0506,1005,9705,98033,6005,980
2021-07-076,1006,1306,0206,07024,9006,070
2021-07-066,1306,1506,1106,13015,8006,130
2021-07-056,2206,2406,1606,16019,4006,160
2021-07-026,2106,3006,2106,26029,0006,260
2021-07-016,2306,2706,1906,23028,8006,230
2021-06-306,2906,3206,1906,23037,4006,230
2021-06-296,3906,4406,2706,27035,4006,270
2021-06-286,5006,5406,4506,47028,2006,470
2021-06-256,3806,4706,3306,43048,2006,430
2021-06-246,3806,4306,2906,31037,2006,310
2021-06-236,2806,3806,2406,37057,3006,370
2021-06-226,1506,2906,1306,28054,8006,280
2021-06-216,0906,0906,0106,03036,9006,030
2021-06-186,2206,2206,1406,16049,7006,160
2021-06-176,2206,2306,1506,16025,9006,160
2021-06-166,1806,2406,1306,21045,5006,210
2021-06-156,1706,1706,0506,11061,5006,110
2021-06-146,2306,2706,1206,18047,1006,180
2021-06-116,2606,3006,1906,24027,3006,240
2021-06-106,2706,2806,1506,21054,3006,210
2021-06-096,4306,4306,3106,34024,2006,340
2021-06-086,3806,4306,3306,33028,6006,330
2021-06-076,3106,4606,3006,40040,6006,400
2021-06-046,3206,3806,2706,27031,8006,270
2021-06-036,2706,3806,2606,38036,5006,380
2021-06-026,3906,4006,2706,33034,1006,330
2021-06-016,4206,4206,3106,36027,0006,360
2021-05-316,4406,4406,3306,40054,6006,400
2021-05-286,4506,5606,4306,52051,4006,520
2021-05-276,3506,4306,2906,43047,6006,430
2021-05-266,3306,3706,2706,32017,4006,320
2021-05-256,3906,4206,2806,30040,6006,300
2021-05-246,2806,4306,2506,39038,9006,390
2021-05-216,2806,3906,2606,38040,2006,380
2021-05-206,2406,3406,2306,26034,3006,260
2021-05-196,2006,2206,1506,17030,9006,170
2021-05-186,1006,2306,0706,21088,0006,210
2021-05-176,4406,4406,1706,20030,7006,200
2021-05-146,4806,4806,2606,34049,5006,340
2021-05-136,5706,6006,3806,390101,4006,390
2021-05-126,7806,9006,6606,770115,5006,770
2021-05-117,2207,4107,0907,19074,8007,190
2021-05-107,1407,3707,0807,37056,4007,370
2021-05-077,2307,2707,1907,27049,7007,270
2021-05-067,2807,3207,2107,25074,7007,250
2021-04-307,3407,4307,2407,32067,5007,320
2021-04-287,3507,3907,2907,33046,0007,330
2021-04-277,4607,4907,3407,35049,9007,350
2021-04-267,5307,5907,4807,53058,4007,530
2021-04-237,6407,7107,5907,65044,5007,650
2021-04-227,5207,6407,4607,64070,4007,640
2021-04-217,5507,5807,3907,49084,6007,490
2021-04-207,7407,7807,6407,66042,1007,660
2021-04-197,6407,8407,6307,75077,8007,750
2021-04-167,6407,7607,6007,64061,2007,640
2021-04-157,4607,7307,4607,64076,8007,640
2021-04-147,3307,5307,3007,48053,9007,480
2021-04-137,2807,4307,2307,38054,4007,380
2021-04-127,3907,4107,2207,32060,1007,320
2021-04-097,2307,3307,1607,26053,4007,260
2021-04-087,1707,2407,0907,18058,2007,180
2021-04-076,9907,3306,9807,320115,6007,320
2021-04-066,9607,1406,9406,950103,5006,950
2021-04-057,0807,0806,8606,95085,5006,950
2021-04-026,9507,1406,9307,030127,6007,030
2021-04-016,8006,9506,7406,920168,7006,920
2021-03-316,6506,7406,5006,640113,2006,640
2021-03-306,4606,6506,4506,570109,5006,570
2021-03-296,3406,6206,2806,450131,8006,450
2021-03-266,1606,2706,1306,27033,8006,270
2021-03-256,0406,2106,0406,12024,5006,120
2021-03-246,0206,1006,0106,04055,6006,040
2021-03-236,1306,2206,0606,06027,6006,060
2021-03-226,1706,2006,1106,15022,4006,150
2021-03-196,0506,2306,0406,17074,9006,170
2021-03-186,1606,1706,0906,12032,5006,120
2021-03-176,1306,1406,0606,14014,5006,140
2021-03-166,1006,2006,0506,09044,6006,090
2021-03-156,1006,1406,0306,10022,6006,100
2021-03-126,1706,2306,1406,17034,2006,170
2021-03-116,2406,2406,1306,19031,8006,190
2021-03-106,2206,3206,2006,24044,5006,240
2021-03-096,3006,3706,2006,22057,0006,220
2021-03-086,2106,3806,2106,31053,2006,310
2021-03-056,2706,2906,1306,28039,8006,280
2021-03-046,2806,3506,2306,32020,5006,320
2021-03-036,2706,3906,2306,36035,3006,360
2021-03-026,3006,3506,2006,23054,8006,230
2021-03-016,0706,2706,0006,20039,0006,200
2021-02-266,0006,0905,9406,00062,8006,000
2021-02-256,0006,1605,9806,12054,6006,120
2021-02-246,0906,0905,8305,85069,1005,850
2021-02-226,1706,2706,1506,19069,7006,190
2021-02-196,0006,1005,9906,04031,2006,040
2021-02-186,3206,3206,0506,08045,8006,080
2021-02-176,3106,4206,2706,37039,4006,370
2021-02-166,3806,3906,2906,33026,8006,330
2021-02-156,3906,4206,3006,31026,6006,310
2021-02-126,4606,4606,3606,39033,0006,390
2021-02-106,5306,5306,3606,38085,0006,380
2021-02-096,4206,5806,3306,53052,5006,530
2021-02-086,4306,6106,3706,49090,8006,490
2021-02-056,5406,5606,3806,49045,0006,490
2021-02-046,6406,6606,5506,61032,2006,610
2021-02-036,8306,9306,6706,71040,8006,710
2021-02-026,7107,0606,5906,88096,4006,880
2021-02-017,0007,1106,6506,710146,3006,710
2021-01-297,1507,1606,9506,95085,9006,950
2021-01-286,8907,2606,8907,140103,3007,140
2021-01-276,9807,1206,9307,02051,2007,020
2021-01-266,8607,0306,8607,02060,1007,020
2021-01-256,7806,8806,6306,86052,6006,860
2021-01-226,7406,8706,6506,81056,7006,810
2021-01-216,7107,0906,7106,80092,3006,800
2021-01-206,7006,7906,5506,74066,3006,740
2021-01-196,7506,8006,5806,70037,2006,700
2021-01-186,4106,7206,3306,70067,0006,700
2021-01-156,5606,8006,5006,510131,6006,510
2021-01-146,2806,5606,2706,39087,8006,390
2021-01-136,0806,2406,0206,23047,6006,230
2021-01-126,2206,2206,0306,04090,5006,040
2021-01-086,2906,3806,2206,32051,3006,320
2021-01-076,2606,2906,1806,19034,2006,190
2021-01-066,1106,2506,1106,20036,9006,200
2021-01-056,0606,1806,0206,15029,8006,150
2021-01-046,1606,1605,9906,02023,2006,020

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