6368 オルガノ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	604	614	604	609	25,025	593.24
1984-12-27	610	618	594	618	63,063	602.01
1984-12-26	609	619	609	619	11,011	602.98
1984-12-25	619	619	599	619	102,102	602.98
1984-12-24	624	629	619	629	53,053	612.72
1984-12-22	629	634	624	634	35,035	617.59
1984-12-21	629	636	628	636	78,078	619.54
1984-12-20	637	639	633	639	93,093	622.47
1984-12-19	648	649	629	639	172,172	622.47
1984-12-18	619	648	619	648	240,240	631.23
1984-12-17	619	631	619	619	63,063	602.98
1984-12-15	629	629	625	629	45,045	612.72
1984-12-14	650	661	639	654	460,460	637.08
1984-12-13	668	668	650	662	178,178	644.87
1984-12-12	624	673	618	673	908,909	655.59
1984-12-11	634	634	627	629	66,066	612.72
1984-12-10	654	654	614	636	170,170	619.54
1984-12-07	635	647	629	644	1,140,140	627.34
1984-12-06	614	638	613	635	1,555,555	618.57
1984-12-05	609	620	599	613	780,781	597.14
1984-12-04	613	613	588	604	87,087	588.37
1984-12-03	608	613	590	613	347,347	597.14
1984-12-01	609	609	604	605	161,161	589.35
1984-11-30	613	614	604	610	621,622	594.22
1984-11-29	582	609	574	604	226,226	588.37
1984-11-28	597	615	592	602	1,815,816	586.42
1984-11-27	580	588	565	574	88,088	559.15
1984-11-26	589	595	576	588	284,284	572.79
1984-11-24	569	597	569	595	737,738	579.60
1984-11-22	559	569	549	569	160,160	554.28
1984-11-21	560	572	554	569	290,290	554.28
1984-11-20	544	564	544	560	209,209	545.51
1984-11-19	539	548	539	544	26,026	529.92
1984-11-17	544	544	519	519	23,023	505.57
1984-11-16	535	548	533	548	28,028	533.82
1984-11-15	544	549	539	539	40,040	525.05
1984-11-14	539	548	534	534	54,054	520.18
1984-11-13	534	544	534	539	35,035	525.05
1984-11-12	525	539	519	539	22,022	525.05
1984-11-09	535	535	518	520	27,027	506.54
1984-11-08	528	539	524	539	43,043	525.05
1984-11-07	530	531	529	529	31,031	515.31
1984-11-06	550	553	529	529	47,047	515.31
1984-11-05	554	559	535	549	51,051	534.79
1984-11-02	534	558	534	544	25,025	529.92
1984-11-01	539	559	538	544	48,048	529.92
1984-10-31	531	558	529	534	53,053	520.18
1984-10-30	539	539	529	529	60,060	515.31
1984-10-29	538	553	529	529	40,040	515.31
1984-10-27	537	558	537	558	31,031	543.56
1984-10-26	548	549	544	544	83,083	529.92
1984-10-25	560	560	528	528	46,046	514.34
1984-10-24	569	574	559	561	48,048	546.48
1984-10-23	579	579	559	579	111,111	564.02
1984-10-22	596	596	569	589	326,326	573.76
1984-10-20	587	596	579	596	282,282	580.58
1984-10-19	560	592	559	589	219,219	573.76
1984-10-18	570	570	550	550	77,077	535.77
1984-10-17	564	577	564	564	159,159	549.41
1984-10-16	578	579	560	564	189,189	549.41
1984-10-15	598	599	570	570	198,198	555.25
1984-10-12	583	598	575	598	652,653	582.53
1984-10-11	567	601	559	582	985,986	566.94
1984-10-09	562	565	557	564	193,193	549.41
1984-10-08	579	579	558	560	289,289	545.51
1984-10-06	559	590	554	589	431,431	573.76
1984-10-05	539	564	539	547	268,268	532.85
1984-10-04	542	542	527	528	111,111	514.34
1984-10-03	524	532	524	532	42,042	518.23
1984-10-02	534	534	524	527	67,067	513.36
1984-10-01	524	544	524	524	100,100	510.44
1984-09-29	547	547	529	529	44,044	515.31
1984-09-28	556	556	524	527	182,182	513.36
1984-09-27	544	554	539	554	81,081	539.66
1984-09-26	535	549	524	524	97,097	510.44
1984-09-25	528	532	523	524	84,084	510.44
1984-09-22	540	540	533	534	34,034	520.18
1984-09-21	553	553	543	544	92,092	529.92
1984-09-20	556	559	544	544	178,178	529.92
1984-09-19	554	562	549	549	172,172	534.79
1984-09-18	553	559	541	559	176,176	544.54
1984-09-17	538	558	538	541	111,111	527
1984-09-14	549	554	534	534	84,084	520.18
1984-09-13	569	569	552	564	278,278	549.41
1984-09-12	556	569	548	567	383,383	552.33
1984-09-11	564	571	554	556	487,487	541.61
1984-09-10	534	574	529	554	521,521	539.66
1984-09-07	524	538	524	530	160,160	516.29
1984-09-06	538	539	520	533	127,127	519.21
1984-09-05	532	539	524	532	169,169	518.23
1984-09-04	538	539	522	534	316,316	520.18
1984-09-03	534	539	514	517	283,283	503.62
1984-09-01	524	534	520	534	107,107	520.18
1984-08-31	539	549	514	520	265,265	506.54
1984-08-30	495	524	495	524	180,180	510.44
1984-08-29	480	499	480	491	53,053	478.30
1984-08-28	498	499	480	480	28,028	467.58
1984-08-27	484	499	480	499	34,034	486.09
1984-08-25	480	481	475	475	16,016	462.71
1984-08-24	489	490	489	490	17,017	477.32
1984-08-23	500	500	490	490	26,026	477.32
1984-08-22	480	500	475	500	45,045	487.06
1984-08-21	485	485	475	480	36,036	467.58
1984-08-20	480	485	475	485	38,038	472.45
1984-08-18	480	487	480	480	39,039	467.58
1984-08-17	470	470	470	470	16,016	457.84
1984-08-16	460	460	460	460	13,013	448.10
1984-08-15	480	480	475	475	60,060	462.71
1984-08-14	462	480	462	480	58,058	467.58
1984-08-13	456	460	456	457	22,022	445.17
1984-08-10	445	460	445	460	31,031	448.10
1984-08-09	444	445	443	445	29,029	433.49
1984-08-08	438	440	436	440	14,014	428.61
1984-08-07	439	440	439	440	11,011	428.61
1984-08-06	445	447	439	439	8,008	427.64
1984-08-04	440	450	440	441	17,017	429.59
1984-08-03	439	439	439	439	12,012	427.64
1984-08-01	410	410	408	408	32,032	397.44
1984-07-31	409	410	409	410	7,007	399.39
1984-07-30	410	412	407	407	21,021	396.47
1984-07-28	415	415	410	410	17,017	399.39
1984-07-27	415	424	412	424	29,029	413.03
1984-07-26	415	416	414	415	15,015	404.26
1984-07-25	420	420	415	415	4,004	404.26
1984-07-24	414	414	414	414	14,014	403.29
1984-07-23	425	425	414	414	20,020	403.29
1984-07-21	419	419	419	419	5,005	408.16
1984-07-20	420	425	417	425	15,015	414
1984-07-19	420	420	420	420	3,003	409.13
1984-07-17	415	417	413	414	17,017	403.29
1984-07-16	413	415	413	413	15,015	402.31
1984-07-13	423	424	415	415	19,019	404.26
1984-07-12	428	430	417	425	17,017	414
1984-07-11	435	435	432	432	4,004	420.82
1984-07-10	442	443	440	440	9,009	428.61
1984-07-09	445	445	445	445	2,002	433.49
1984-07-07	449	450	449	450	9,009	438.36
1984-07-06	439	449	439	447	26,026	435.43
1984-07-05	434	434	429	429	16,016	417.90
1984-07-04	422	434	420	420	25,025	409.13
1984-07-03	430	430	420	420	9,009	409.13
1984-07-02	423	429	423	429	6,006	417.90
1984-06-30	424	424	418	420	8,008	409.13
1984-06-29	424	424	417	417	5,005	406.21
1984-06-28	424	424	416	416	20,020	405.24
1984-06-27	418	422	416	422	16,016	411.08
1984-06-26	418	421	416	416	13,013	405.24
1984-06-25	421	421	416	416	22,022	405.24
1984-06-23	416	420	416	416	7,007	405.24
1984-06-22	415	420	412	412	19,019	401.34
1984-06-21	422	422	411	411	17,017	400.37
1984-06-20	417	420	416	420	7,007	409.13
1984-06-19	415	415	412	414	4,004	403.29
1984-06-18	418	418	410	411	18,018	400.37
1984-06-16	423	423	417	418	29,029	407.18
1984-06-15	422	423	422	422	19,019	411.08
1984-06-14	422	426	422	423	32,032	412.05
1984-06-13	422	422	422	422	15,015	411.08
1984-06-12	422	422	422	422	9,009	411.08
1984-06-11	420	422	420	422	27,027	411.08
1984-06-08	422	422	422	422	5,005	411.08
1984-06-07	421	422	421	422	5,005	411.08
1984-06-06	420	420	420	420	10,010	409.13
1984-06-05	434	434	434	434	15,015	422.77
1984-06-04	416	417	416	416	4,004	405.24
1984-06-02	411	411	411	411	1,001	400.37
1984-06-01	420	420	405	411	21,021	400.37
1984-05-31	433	435	420	420	36,036	409.13
1984-05-30	430	431	430	431	9,009	419.85
1984-05-29	440	440	430	430	14,014	418.87
1984-05-28	440	440	440	440	3,003	428.61
1984-05-26	440	440	440	440	7,007	428.61
1984-05-25	435	440	430	430	22,022	418.87
1984-05-24	435	435	430	435	23,023	423.74
1984-05-23	429	430	425	430	26,026	418.87
1984-05-22	450	450	435	444	29,029	432.51
1984-05-21	445	454	444	454	29,029	442.25
1984-05-19	440	440	435	435	24,024	423.74
1984-05-18	465	465	434	434	38,038	422.77
1984-05-17	483	485	480	480	19,019	467.58
1984-05-16	480	480	480	480	23,023	467.58
1984-05-15	475	475	465	475	16,016	462.71
1984-05-14	490	490	473	475	20,020	462.71
1984-05-11	504	505	490	490	50,050	477.32
1984-05-10	509	509	509	509	27,027	495.83
1984-05-09	518	518	509	518	24,024	504.60
1984-05-08	538	538	527	528	20,020	514.34
1984-05-07	545	545	524	532	47,047	518.23
1984-05-04	525	537	524	537	62,062	523.10
1984-05-02	523	523	509	519	68,068	505.57
1984-05-01	500	500	500	500	11,011	487.06
1984-04-28	501	501	500	501	7,007	488.04
1984-04-27	500	509	500	500	16,016	487.06
1984-04-26	499	500	494	497	22,022	484.14
1984-04-25	501	504	499	499	89,089	486.09
1984-04-24	501	509	501	508	17,017	494.86
1984-04-23	520	520	499	499	28,028	486.09
1984-04-21	524	524	519	519	17,017	505.57
1984-04-20	509	518	505	514	12,012	500.70
1984-04-19	521	524	509	509	25,025	495.83
1984-04-18	510	519	509	511	15,015	497.78
1984-04-17	508	509	507	507	54,054	493.88
1984-04-16	515	515	505	505	49,049	491.93
1984-04-13	516	516	510	511	54,054	497.78
1984-04-12	513	526	513	515	36,036	501.67
1984-04-11	509	529	508	512	56,056	498.75
1984-04-10	522	523	504	516	81,081	502.65
1984-04-09	526	528	519	524	41,041	510.44
1984-04-07	534	536	524	524	38,038	510.44
1984-04-06	529	547	529	540	95,095	526.03
1984-04-05	556	556	547	547	173,173	532.85
1984-04-04	539	563	538	549	437,437	534.79
1984-04-03	528	539	527	537	93,093	523.10
1984-04-02	535	539	521	524	166,166	510.44
1984-03-31	539	539	524	527	136,136	513.36
1984-03-30	517	544	517	532	783,784	518.23
1984-03-29	507	517	507	514	418,418	500.70
1984-03-28	524	524	507	518	183,183	504.60
1984-03-27	502	509	496	505	97,097	491.93
1984-03-26	499	499	490	491	66,066	478.30
1984-03-24	499	499	485	486	20,020	473.42
1984-03-23	506	506	494	498	57,057	485.11
1984-03-22	481	506	480	506	75,075	492.91
1984-03-21	485	490	470	474	83,083	461.73
1984-03-19	489	489	483	484	51,051	471.48
1984-03-17	488	499	488	490	82,082	477.32
1984-03-16	512	518	486	486	119,119	473.42
1984-03-15	491	513	491	511	180,180	497.78
1984-03-14	504	510	498	500	157,157	487.06
1984-03-13	529	530	509	509	377,377	495.83
1984-03-12	528	532	515	524	684,685	510.44
1984-03-09	511	518	499	504	624,625	490.96
1984-03-08	480	519	473	501	775,776	488.04
1984-03-07	485	489	466	481	346,346	468.55
1984-03-06	460	497	459	478	731,732	465.63
1984-03-05	435	470	435	461	245,245	449.07
1984-03-03	432	437	432	432	16,016	420.82
1984-03-02	434	434	430	430	18,018	418.87
1984-03-01	430	440	430	434	24,024	422.77
1984-02-29	434	439	426	433	32,032	421.80
1984-02-28	421	426	421	425	14,014	414
1984-02-27	412	420	412	420	17,017	409.13
1984-02-25	420	420	410	410	11,011	399.39
1984-02-24	411	420	410	420	32,032	409.13
1984-02-23	413	413	401	401	21,021	390.62
1984-02-22	411	415	411	413	16,016	402.31
1984-02-21	412	412	410	410	20,020	399.39
1984-02-20	411	411	411	411	16,016	400.37
1984-02-18	414	414	413	413	4,004	402.31
1984-02-17	414	414	412	413	9,009	402.31
1984-02-16	413	415	411	411	15,015	400.37
1984-02-15	415	419	410	410	10,010	399.39
1984-02-14	419	419	412	412	13,013	401.34
1984-02-13	420	420	412	416	8,008	405.24
1984-02-10	416	429	416	420	11,011	409.13
1984-02-09	432	432	410	410	43,043	399.39
1984-02-08	435	435	425	430	48,048	418.87
1984-02-07	444	444	430	435	90,090	423.74
1984-02-06	439	450	439	441	88,088	429.59
1984-02-04	435	436	433	436	26,026	424.72
1984-02-03	430	435	430	433	40,040	421.80
1984-02-02	430	431	430	430	23,023	418.87
1984-02-01	438	440	430	430	23,023	418.87
1984-01-31	435	440	430	440	33,033	428.61
1984-01-30	440	440	420	420	46,046	409.13
1984-01-28	440	445	439	445	22,022	433.49
1984-01-27	439	440	436	439	37,037	427.64
1984-01-26	440	444	435	435	62,062	423.74
1984-01-25	432	438	432	438	43,043	426.67
1984-01-24	444	446	435	435	64,064	423.74
1984-01-23	435	446	435	446	69,069	434.46
1984-01-21	454	454	435	436	128,128	424.72
1984-01-20	436	452	435	450	204,204	438.36
1984-01-19	422	440	420	430	42,042	418.87
1984-01-18	415	420	410	420	22,022	409.13
1984-01-17	425	425	415	415	30,030	404.26
1984-01-13	419	419	396	396	110,110	385.75
1984-01-12	423	425	420	420	26,026	409.13
1984-01-11	403	413	403	406	31,031	395.49
1984-01-10	419	421	408	408	52,052	397.44
1984-01-09	440	440	420	420	48,048	409.13
1984-01-07	444	444	442	442	18,018	430.56
1984-01-06	448	450	444	444	77,077	432.51
1984-01-05	455	464	450	463	402,402	451.02
1984-01-04	435	450	435	450	158,158	438.36

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