6368 オルガノ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	440	440	435	435	95,095	423.74
1983-12-27	420	428	415	417	80,080	406.21
1983-12-26	435	435	415	420	103,103	409.13
1983-12-24	436	436	425	435	55,055	423.74
1983-12-23	438	440	430	437	255,255	425.69
1983-12-22	410	452	409	440	662,663	428.61
1983-12-21	404	410	400	409	86,086	398.42
1983-12-20	399	400	390	395	24,024	384.78
1983-12-19	391	400	391	400	18,018	389.65
1983-12-17	398	401	398	401	11,011	390.62
1983-12-16	405	405	401	401	47,047	390.62
1983-12-15	390	405	387	405	80,080	394.52
1983-12-14	398	398	386	390	15,015	379.91
1983-12-13	400	400	391	398	30,030	387.70
1983-12-12	405	405	393	398	72,072	387.70
1983-12-09	408	408	395	395	161,161	384.78
1983-12-08	385	404	385	403	113,113	392.57
1983-12-07	384	384	380	384	40,040	374.06
1983-12-06	376	384	376	383	32,032	373.09
1983-12-05	376	380	376	376	10,010	366.27
1983-12-03	380	380	375	375	21,021	365.30
1983-12-02	376	377	376	377	9,009	367.25
1983-12-01	376	377	376	376	7,007	366.27
1983-11-30	379	380	376	376	16,016	366.27
1983-11-29	381	381	381	381	3,003	371.14
1983-11-28	378	385	371	385	19,019	375.04
1983-11-26	382	382	380	380	14,014	370.17
1983-11-25	380	383	378	378	42,042	368.22
1983-11-24	379	384	379	382	252,252	372.12
1983-11-22	381	381	379	380	7,007	370.17
1983-11-21	380	384	379	384	61,061	374.06
1983-11-19	369	380	369	380	30,030	370.17
1983-11-18	380	380	375	375	8,008	365.30
1983-11-17	371	380	370	380	89,089	370.17
1983-11-16	370	373	369	373	14,014	363.35
1983-11-15	373	373	365	373	6,006	363.35
1983-11-14	370	370	364	364	70,070	354.58
1983-11-11	359	370	359	365	21,021	355.56
1983-11-10	360	360	359	360	13,013	350.68
1983-11-09	359	359	359	359	2,002	349.71
1983-11-08	352	357	352	357	7,007	347.76
1983-11-05	352	360	352	360	6,006	350.68
1983-11-04	355	360	351	351	12,012	341.92
1983-11-02	360	361	355	355	14,014	345.81
1983-11-01	360	360	360	360	11,011	350.68
1983-10-31	361	361	355	360	9,009	350.68
1983-10-28	361	361	360	360	9,009	350.68
1983-10-27	371	371	363	363	16,016	353.61
1983-10-26	370	370	368	370	43,043	360.43
1983-10-25	372	372	370	370	11,011	360.43
1983-10-24	375	375	372	372	5,005	362.37
1983-10-22	371	375	369	375	14,014	365.30
1983-10-21	365	370	365	369	52,052	359.45
1983-10-20	365	375	365	370	65,065	360.43
1983-10-19	365	365	365	365	4,004	355.56
1983-10-18	370	370	365	370	37,037	360.43
1983-10-17	361	361	361	361	3,003	351.66
1983-10-15	365	370	365	370	33,033	360.43
1983-10-14	370	370	360	370	13,013	360.43
1983-10-13	363	376	362	376	19,019	366.27
1983-10-12	363	363	363	363	2,002	353.61
1983-10-11	365	365	363	363	8,008	353.61
1983-10-07	373	373	363	363	7,007	353.61
1983-10-06	365	365	365	365	5,005	355.56
1983-10-05	370	375	370	370	13,013	360.43
1983-10-04	366	366	366	366	5,005	356.53
1983-10-03	365	365	365	365	2,002	355.56
1983-10-01	363	370	363	370	2,002	360.43
1983-09-30	361	362	361	362	10,010	352.63
1983-09-29	365	365	360	360	5,005	350.68
1983-09-28	365	370	365	370	22,022	360.43
1983-09-27	370	370	370	370	5,005	360.43
1983-09-26	375	375	360	360	10,010	350.68
1983-09-24	373	375	373	375	12,012	365.30
1983-09-22	370	378	370	378	30,030	368.22
1983-09-21	370	370	365	365	12,012	355.56
1983-09-20	363	364	363	363	5,005	353.61
1983-09-19	360	361	360	361	21,021	351.66
1983-09-16	365	365	360	360	11,011	350.68
1983-09-14	365	365	361	362	19,019	352.63
1983-09-13	363	365	363	363	3,003	353.61
1983-09-12	367	367	362	362	8,008	352.63
1983-09-09	365	365	362	362	15,015	352.63
1983-09-08	360	361	360	361	22,022	351.66
1983-09-07	362	362	361	361	15,015	351.66
1983-09-06	362	362	362	362	12,012	352.63
1983-09-05	359	370	359	370	16,016	360.43
1983-09-03	362	365	360	360	10,010	350.68
1983-09-02	370	370	360	360	30,030	350.68
1983-09-01	370	373	370	373	15,015	363.35
1983-08-31	365	365	364	364	3,003	354.58
1983-08-30	370	370	355	355	30,030	345.81
1983-08-29	370	370	365	369	28,028	359.45
1983-08-26	364	364	355	355	43,043	345.81
1983-08-25	370	370	366	366	16,016	356.53
1983-08-24	365	374	360	370	34,034	360.43
1983-08-23	360	365	355	355	34,034	345.81
1983-08-22	355	360	355	360	20,020	350.68
1983-08-20	352	355	352	355	15,015	345.81
1983-08-19	355	355	355	355	9,009	345.81
1983-08-18	353	359	353	357	16,016	347.76
1983-08-17	360	360	353	353	21,021	343.87
1983-08-16	355	360	355	360	7,007	350.68
1983-08-15	360	360	352	352	8,008	342.89
1983-08-12	353	360	352	360	8,008	350.68
1983-08-11	356	356	355	355	8,008	345.81
1983-08-10	360	360	355	355	10,010	345.81
1983-08-09	360	360	355	355	24,024	345.81
1983-08-08	355	360	355	360	6,006	350.68
1983-08-06	358	358	352	352	19,019	342.89
1983-08-05	365	365	360	360	25,025	350.68
1983-08-04	370	370	365	365	17,017	355.56
1983-08-03	368	370	368	369	18,018	359.45
1983-08-02	368	368	367	367	3,003	357.50
1983-08-01	374	375	368	368	16,016	358.48
1983-07-30	377	380	371	371	13,013	361.40
1983-07-29	375	376	370	375	45,045	365.30
1983-07-28	360	361	355	361	52,052	351.66
1983-07-27	379	379	362	362	27,027	352.63
1983-07-26	380	380	377	377	11,011	367.25
1983-07-25	384	384	381	381	28,028	371.14
1983-07-23	386	389	383	385	26,026	375.04
1983-07-22	370	383	365	383	54,054	373.09
1983-07-21	375	376	361	361	26,026	351.66
1983-07-20	359	375	356	372	31,031	362.37
1983-07-19	374	374	360	368	17,017	358.48
1983-07-18	370	375	370	374	17,017	364.32
1983-07-15	362	363	360	363	66,066	353.61
1983-07-14	374	374	352	352	63,063	342.89
1983-07-13	372	378	372	375	45,045	365.30
1983-07-12	352	358	350	352	42,042	342.89
1983-07-11	353	353	350	352	12,012	342.89
1983-07-09	349	353	347	353	10,010	343.87
1983-07-08	356	356	349	349	15,015	339.97
1983-07-07	347	355	346	355	18,018	345.81
1983-07-06	356	356	346	346	20,020	337.05
1983-07-05	355	355	350	350	20,020	340.94
1983-07-04	358	359	353	353	28,028	343.87
1983-07-02	353	358	350	358	19,019	348.74
1983-07-01	350	350	350	350	15,015	340.94
1983-06-30	353	356	353	356	4,004	346.79
1983-06-29	355	355	350	350	22,022	340.94
1983-06-28	351	357	350	351	22,022	341.92
1983-06-27	351	353	350	350	20,020	340.94
1983-06-25	359	359	350	350	11,011	340.94
1983-06-24	356	356	350	351	16,016	341.92
1983-06-23	355	360	351	351	17,017	341.92
1983-06-22	357	357	354	354	34,034	344.84
1983-06-21	357	362	356	362	13,013	352.63
1983-06-20	354	360	354	359	13,013	349.71
1983-06-17	360	365	350	350	59,059	340.94
1983-06-16	363	365	363	363	19,019	353.61
1983-06-15	362	362	362	362	9,009	352.63
1983-06-14	361	362	361	362	13,013	352.63
1983-06-13	360	363	360	363	12,012	353.61
1983-06-10	362	362	360	360	3,003	350.68
1983-06-09	361	364	361	364	5,005	354.58
1983-06-08	362	363	362	362	15,015	352.63
1983-06-07	362	370	362	362	21,021	352.63
1983-06-06	361	365	360	361	16,016	351.66
1983-06-04	361	363	360	363	13,013	353.61
1983-06-03	363	366	360	361	29,029	351.66
1983-06-02	370	370	360	360	25,025	350.68
1983-06-01	364	365	362	362	31,031	352.63
1983-05-31	365	366	363	365	20,020	355.56
1983-05-30	363	365	362	362	11,011	352.63
1983-05-28	365	371	360	360	39,039	350.68
1983-05-27	372	372	370	370	20,020	360.43
1983-05-26	372	372	371	372	17,017	362.37
1983-05-25	372	372	371	371	41,041	361.40
1983-05-23	372	373	372	372	10,010	362.37
1983-05-20	379	379	371	372	27,027	362.37
1983-05-19	388	392	380	380	20,020	370.17
1983-05-18	375	388	371	387	27,027	376.99
1983-05-17	371	374	371	373	32,032	363.35
1983-05-16	376	377	374	374	17,017	364.32
1983-05-14	381	382	375	380	26,026	370.17
1983-05-13	387	390	381	382	43,043	372.12
1983-05-12	402	402	396	396	33,033	385.75
1983-05-11	408	408	399	403	68,068	392.57
1983-05-10	404	410	399	408	189,189	397.44
1983-05-09	384	404	384	399	103,103	388.68
1983-05-07	385	385	384	384	21,021	374.06
1983-05-06	386	386	382	382	16,016	372.12
1983-05-04	382	385	382	385	6,006	375.04
1983-05-02	384	385	381	382	23,023	372.12
1983-04-30	389	389	381	383	11,011	373.09
1983-04-28	390	390	381	381	27,027	371.14
1983-04-27	390	390	381	381	22,022	371.14
1983-04-26	394	394	382	390	41,041	379.91
1983-04-25	395	397	390	395	22,022	384.78
1983-04-23	387	387	385	386	44,044	376.01
1983-04-22	390	397	388	397	28,028	386.73
1983-04-21	386	390	386	386	27,027	376.01
1983-04-20	381	385	381	385	13,013	375.04
1983-04-19	382	387	380	381	19,019	371.14
1983-04-18	381	387	380	380	17,017	370.17
1983-04-15	379	390	379	390	22,022	379.91
1983-04-14	373	376	373	376	15,015	366.27
1983-04-13	370	372	370	370	23,023	360.43
1983-04-12	375	375	371	371	11,011	361.40
1983-04-11	380	381	378	380	14,014	370.17
1983-04-09	384	384	383	384	6,006	374.06
1983-04-07	386	386	383	383	16,016	373.09
1983-04-06	384	390	384	387	27,027	376.99
1983-04-05	387	387	383	383	21,021	373.09
1983-04-04	403	403	387	395	69,069	384.78
1983-04-02	395	395	395	395	9,009	384.78
1983-04-01	383	400	383	384	39,039	374.06
1983-03-31	380	382	380	382	11,011	372.12
1983-03-30	376	376	376	376	3,003	366.27
1983-03-29	375	375	370	370	9,009	360.43
1983-03-28	384	385	369	369	32,032	359.45
1983-03-26	380	380	369	369	17,017	359.45
1983-03-25	385	385	380	380	25,025	370.17
1983-03-24	378	385	369	385	71,071	375.04
1983-03-23	376	379	376	377	26,026	367.25
1983-03-22	399	399	385	386	27,027	376.01
1983-03-18	400	403	388	399	165,165	388.68
1983-03-17	385	400	385	400	39,039	389.65
1983-03-16	395	400	390	400	22,022	389.65
1983-03-15	383	393	380	393	62,062	382.83
1983-03-14	382	386	382	386	33,033	376.01
1983-03-12	388	388	382	383	17,017	373.09
1983-03-11	399	399	378	383	63,063	373.09
1983-03-10	414	414	391	391	47,047	380.88
1983-03-09	415	415	399	410	95,095	399.39
1983-03-08	383	418	382	407	136,136	396.47
1983-03-07	391	395	381	382	27,027	372.12
1983-03-05	391	400	391	391	51,051	380.88
1983-03-04	409	410	388	388	68,068	377.96
1983-03-03	415	419	405	408	118,118	397.44
1983-03-02	426	426	408	408	141,141	397.44
1983-03-01	437	437	410	425	361,361	414
1983-02-28	410	441	408	437	580,580	425.69
1983-02-26	389	419	389	402	533,533	391.60
1983-02-25	403	405	384	390	350,350	379.91
1983-02-24	397	417	392	400	1,020,020	389.65
1983-02-23	370	394	367	392	416,416	381.86
1983-02-22	365	385	360	368	291,291	358.48
1983-02-21	345	371	345	365	181,181	355.56
1983-02-18	342	350	342	350	42,042	340.94
1983-02-17	338	340	337	340	26,026	331.20
1983-02-16	337	340	337	338	49,049	329.25
1983-02-15	345	345	337	337	37,037	328.28
1983-02-14	346	346	345	345	13,013	336.07
1983-02-12	346	350	346	350	3,003	340.94
1983-02-10	354	354	346	346	47,047	337.05
1983-02-09	342	359	342	350	89,089	340.94
1983-02-08	333	337	331	337	12,012	328.28
1983-02-07	334	334	330	330	12,012	321.46
1983-02-05	332	334	330	334	9,009	325.36
1983-02-04	331	333	330	332	25,025	323.41
1983-02-03	330	335	330	330	24,024	321.46
1983-02-02	330	330	330	330	11,011	321.46
1983-02-01	334	335	333	333	17,017	324.38
1983-01-31	331	335	331	335	21,021	326.33
1983-01-29	330	335	330	335	14,014	326.33
1983-01-28	330	335	330	330	7,007	321.46
1983-01-27	331	331	330	330	10,010	321.46
1983-01-26	330	330	330	330	7,007	321.46
1983-01-25	333	333	328	328	27,027	319.51
1983-01-24	333	333	332	333	8,008	324.38
1983-01-22	331	335	331	335	10,010	326.33
1983-01-21	335	336	331	331	38,038	322.44
1983-01-20	335	335	335	335	13,013	326.33
1983-01-19	338	340	335	335	42,042	326.33
1983-01-18	340	341	338	338	7,007	329.25
1983-01-17	340	340	340	340	5,005	331.20
1983-01-14	341	345	335	335	44,044	326.33
1983-01-13	341	341	341	341	6,006	332.18
1983-01-12	340	345	340	341	26,026	332.18
1983-01-11	343	345	340	345	20,020	336.07
1983-01-10	340	342	340	342	17,017	333.15
1983-01-08	350	350	340	340	29,029	331.20
1983-01-07	350	353	345	350	38,038	340.94
1983-01-06	345	352	345	350	17,017	340.94
1983-01-05	342	344	342	344	6,006	335.10
1983-01-04	336	341	336	341	15,015	332.18

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