6368 オルガノ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	524	538	524	538	35,035	576.49
1985-12-27	527	536	527	535	21,021	573.27
1985-12-26	537	537	509	537	23,023	575.42
1985-12-25	537	538	524	537	28,028	575.42
1985-12-24	529	529	521	524	27,027	561.49
1985-12-23	520	529	517	520	27,027	557.20
1985-12-21	510	529	501	501	72,072	536.84
1985-12-20	521	521	510	511	60,060	547.56
1985-12-19	520	539	519	529	126,126	566.84
1985-12-18	555	556	540	549	63,063	588.27
1985-12-17	566	567	550	564	155,155	604.35
1985-12-16	575	584	567	567	214,214	607.56
1985-12-13	575	588	565	588	685,686	630.06
1985-12-12	559	569	552	567	565,566	607.56
1985-12-11	549	556	539	555	433,433	594.70
1985-12-10	549	558	531	554	515,515	593.63
1985-12-09	514	542	505	539	425,425	577.56
1985-12-07	507	518	506	511	62,062	547.56
1985-12-06	509	519	508	510	426,426	546.48
1985-12-05	495	513	490	512	211,211	548.63
1985-12-04	495	495	490	490	46,046	525.05
1985-12-03	494	499	480	480	31,031	514.34
1985-12-02	507	507	499	499	40,040	534.70
1985-11-30	504	508	504	507	56,056	543.27
1985-11-29	499	508	499	504	103,103	540.05
1985-11-28	480	495	476	495	88,088	530.41
1985-11-27	476	480	474	476	70,070	510.05
1985-11-26	475	480	475	475	10,010	508.98
1985-11-25	475	475	475	475	5,005	508.98
1985-11-21	463	463	463	463	2,002	496.12
1985-11-20	475	480	465	465	11,011	498.26
1985-11-19	480	480	472	480	12,012	514.34
1985-11-18	480	480	477	480	13,013	514.34
1985-11-15	475	475	473	475	11,011	508.98
1985-11-14	479	479	475	475	17,017	508.98
1985-11-13	473	475	465	475	13,013	508.98
1985-11-12	478	479	478	479	5,005	513.27
1985-11-11	473	479	470	479	14,014	513.27
1985-11-08	463	464	462	463	14,014	496.12
1985-11-07	462	462	462	462	1,001	495.05
1985-11-06	461	462	461	462	4,004	495.05
1985-11-05	460	470	460	460	7,007	492.91
1985-11-02	470	470	460	460	19,019	492.91
1985-11-01	470	477	470	475	7,007	508.98
1985-10-31	470	475	470	475	11,011	508.98
1985-10-30	472	478	472	477	26,026	511.12
1985-10-29	476	485	473	477	27,027	511.12
1985-10-28	480	484	480	484	24,024	518.62
1985-10-26	470	470	465	465	3,003	498.26
1985-10-25	479	480	465	465	11,011	498.26
1985-10-24	480	480	479	479	4,004	513.27
1985-10-23	473	480	473	480	10,010	514.34
1985-10-22	472	473	472	473	8,008	506.84
1985-10-21	465	465	460	465	28,028	498.26
1985-10-19	462	462	454	455	36,036	487.55
1985-10-18	470	470	465	465	38,038	498.26
1985-10-17	470	470	468	470	14,014	503.62
1985-10-16	471	475	471	471	7,007	504.69
1985-10-15	466	480	466	470	4,004	503.62
1985-10-14	461	461	461	461	21,021	493.98
1985-10-11	490	490	490	490	1,001	525.05
1985-10-09	493	495	485	490	37,037	525.05
1985-10-08	496	496	491	495	14,014	530.41
1985-10-07	491	496	489	490	14,014	525.05
1985-10-05	467	467	467	467	7,007	500.41
1985-10-04	464	464	464	464	18,018	497.19
1985-10-02	485	499	485	498	21,021	533.63
1985-10-01	461	466	461	466	15,015	499.34
1985-09-30	460	460	460	460	16,016	492.91
1985-09-28	460	460	460	460	1,001	492.91
1985-09-27	460	461	460	460	11,011	492.91
1985-09-26	455	460	455	460	27,027	492.91
1985-09-25	495	499	488	488	59,059	475.37
1985-09-24	499	500	494	499	60,060	486.09
1985-09-21	495	495	495	495	8,008	482.19
1985-09-20	498	502	495	499	147,147	486.09
1985-09-19	502	502	494	495	26,026	482.19
1985-09-18	509	509	502	502	89,089	489.01
1985-09-17	509	514	509	514	24,024	500.70
1985-09-13	514	517	504	504	20,020	490.96
1985-09-12	505	513	504	504	27,027	490.96
1985-09-11	516	517	502	504	16,016	490.96
1985-09-10	507	519	507	519	26,026	505.57
1985-09-09	499	507	499	507	14,014	493.88
1985-09-07	499	499	498	498	8,008	485.11
1985-09-06	495	496	494	495	17,017	482.19
1985-09-05	498	499	498	498	11,011	485.11
1985-09-04	485	495	485	495	6,006	482.19
1985-09-03	480	485	475	485	6,006	472.45
1985-09-02	470	471	465	465	104,104	452.97
1985-08-31	469	469	469	469	57,057	456.86
1985-08-30	469	470	465	465	11,011	452.97
1985-08-29	465	470	465	470	7,007	457.84
1985-08-28	471	475	468	468	22,022	455.89
1985-08-27	470	470	470	470	151,151	457.84
1985-08-26	485	485	470	470	10,010	457.84
1985-08-24	486	486	485	485	2,002	472.45
1985-08-22	480	480	480	480	2,002	467.58
1985-08-21	484	490	480	480	5,005	467.58
1985-08-20	484	484	484	484	2,002	471.48
1985-08-19	490	490	484	484	10,010	471.48
1985-08-17	489	490	489	490	3,003	477.32
1985-08-16	490	490	490	490	2,002	477.32
1985-08-15	490	490	486	486	54,054	473.42
1985-08-14	490	490	490	490	7,007	477.32
1985-08-13	490	490	490	490	1,001	477.32
1985-08-12	490	490	487	487	8,008	474.40
1985-08-09	470	490	470	490	20,020	477.32
1985-08-08	470	470	470	470	7,007	457.84
1985-08-07	470	470	470	470	2,002	457.84
1985-08-06	462	470	462	470	12,012	457.84
1985-08-05	451	451	451	451	5,005	439.33
1985-08-03	460	460	455	455	6,006	443.23
1985-08-02	465	465	460	460	13,013	448.10
1985-08-01	450	452	450	450	37,037	438.36
1985-07-31	440	441	440	441	33,033	429.59
1985-07-30	470	470	460	460	11,011	448.10
1985-07-29	490	490	475	475	18,018	462.71
1985-07-26	490	490	480	490	9,009	477.32
1985-07-25	491	493	490	491	11,011	478.30
1985-07-24	494	494	494	494	3,003	481.22
1985-07-23	498	498	494	494	5,005	481.22
1985-07-22	501	501	499	499	5,005	486.09
1985-07-20	491	499	491	499	5,005	486.09
1985-07-19	499	499	491	491	12,012	478.30
1985-07-18	499	499	499	499	5,005	486.09
1985-07-17	494	499	493	494	17,017	481.22
1985-07-16	494	494	491	494	3,003	481.22
1985-07-15	495	495	491	491	12,012	478.30
1985-07-12	504	504	495	495	45,045	482.19
1985-07-11	504	504	504	504	9,009	490.96
1985-07-10	505	506	503	503	13,013	489.98
1985-07-09	504	504	503	503	3,003	489.98
1985-07-08	514	514	502	502	12,012	489.01
1985-07-06	503	505	501	501	16,016	488.04
1985-07-05	515	515	499	499	17,017	486.09
1985-07-04	504	504	493	493	107,107	480.24
1985-07-03	503	503	495	499	49,049	486.09
1985-07-02	514	515	499	499	70,070	486.09
1985-07-01	510	511	503	504	23,023	490.96
1985-06-29	509	509	501	501	9,009	488.04
1985-06-28	505	509	502	502	14,014	489.01
1985-06-27	513	513	505	505	9,009	491.93
1985-06-26	511	514	504	514	26,026	500.70
1985-06-25	504	514	499	514	36,036	500.70
1985-06-24	515	515	500	500	8,008	487.06
1985-06-21	499	509	499	509	14,014	495.83
1985-06-20	499	499	499	499	25,025	486.09
1985-06-19	509	509	499	499	31,031	486.09
1985-06-18	509	509	509	509	16,016	495.83
1985-06-17	514	514	509	509	9,009	495.83
1985-06-15	505	514	505	514	3,003	500.70
1985-06-14	500	505	500	504	3,003	490.96
1985-06-13	509	509	499	499	9,009	486.09
1985-06-12	514	515	509	514	8,008	500.70
1985-06-11	509	514	509	514	2,002	500.70
1985-06-10	511	511	504	504	8,008	490.96
1985-06-07	504	509	502	509	12,012	495.83
1985-06-06	500	502	499	502	11,011	489.01
1985-06-05	494	502	494	499	23,023	486.09
1985-06-04	498	499	490	490	63,063	477.32
1985-06-03	499	504	499	499	26,026	486.09
1985-06-01	502	509	499	509	30,030	495.83
1985-05-31	509	509	499	499	14,014	486.09
1985-05-30	508	508	500	508	46,046	494.86
1985-05-29	509	509	504	508	13,013	494.86
1985-05-28	510	510	499	499	76,076	486.09
1985-05-27	511	512	511	512	17,017	498.75
1985-05-25	518	519	510	510	25,025	496.80
1985-05-24	510	519	510	519	6,006	505.57
1985-05-23	519	520	509	509	40,040	495.83
1985-05-22	520	520	519	519	16,016	505.57
1985-05-21	510	514	510	514	12,012	500.70
1985-05-20	524	524	519	519	18,018	505.57
1985-05-18	520	529	520	529	2,002	515.31
1985-05-17	520	520	520	520	3,003	506.54
1985-05-16	519	519	519	519	17,017	505.57
1985-05-14	519	529	519	519	10,010	505.57
1985-05-13	519	519	509	509	20,020	495.83
1985-05-10	528	529	519	519	98,098	505.57
1985-05-09	523	529	523	529	20,020	515.31
1985-05-08	521	521	521	521	6,006	507.52
1985-05-07	520	521	519	521	10,010	507.52
1985-05-02	515	515	515	515	1,001	501.67
1985-05-01	513	513	512	512	35,035	498.75
1985-04-30	529	529	512	513	12,012	499.73
1985-04-27	519	520	510	511	9,009	497.78
1985-04-26	519	519	510	510	14,014	496.80
1985-04-25	520	520	520	520	8,008	506.54
1985-04-24	529	529	529	529	3,003	515.31
1985-04-22	509	509	509	509	30,030	495.83
1985-04-20	504	504	504	504	5,005	490.96
1985-04-19	524	529	524	529	21,021	515.31
1985-04-18	519	529	519	529	19,019	515.31
1985-04-17	529	529	498	498	25,025	485.11
1985-04-16	537	544	537	537	11,011	523.10
1985-04-15	543	543	539	539	3,003	525.05
1985-04-12	549	549	544	544	34,034	529.92
1985-04-11	546	548	546	546	11,011	531.87
1985-04-10	550	550	549	549	19,019	534.79
1985-04-09	550	550	549	549	14,014	534.79
1985-04-08	546	546	546	546	4,004	531.87
1985-04-05	545	554	545	554	13,013	539.66
1985-04-04	551	551	539	539	7,007	525.05
1985-04-03	551	551	550	550	9,009	535.77
1985-04-02	554	554	549	549	34,034	534.79
1985-04-01	555	574	555	556	4,004	541.61
1985-03-30	557	557	554	554	3,003	539.66
1985-03-29	554	556	554	556	5,005	541.61
1985-03-28	582	582	569	569	27,027	554.28
1985-03-27	569	585	569	583	170,170	567.91
1985-03-26	571	573	571	571	241,241	556.22
1985-03-25	549	549	549	549	1,001	534.79
1985-03-23	549	549	549	549	5,005	534.79
1985-03-22	549	549	549	549	69,069	534.79
1985-03-20	549	554	549	549	21,021	534.79
1985-03-19	549	554	549	554	20,020	539.66
1985-03-18	539	549	529	549	42,042	534.79
1985-03-16	529	539	529	539	8,008	525.05
1985-03-15	544	549	529	529	17,017	515.31
1985-03-14	545	545	539	544	20,020	529.92
1985-03-13	544	546	544	544	126,126	529.92
1985-03-12	546	546	539	544	22,022	529.92
1985-03-11	547	547	547	547	3,003	532.85
1985-03-08	549	554	543	548	157,157	533.82
1985-03-07	555	558	540	558	21,021	543.56
1985-03-06	564	564	559	559	30,030	544.54
1985-03-05	564	564	559	559	16,016	544.54
1985-03-04	568	574	564	574	107,107	559.15
1985-03-01	579	579	578	578	8,008	563.04
1985-02-28	588	588	588	588	12,012	572.79
1985-02-27	588	588	569	588	29,029	572.79
1985-02-26	582	589	559	589	43,043	573.76
1985-02-25	559	589	559	589	22,022	573.76
1985-02-23	595	595	588	588	4,004	572.79
1985-02-22	589	590	589	589	5,005	573.76
1985-02-21	597	598	579	589	29,029	573.76
1985-02-20	572	598	572	598	15,015	582.53
1985-02-19	580	580	564	565	72,072	550.38
1985-02-18	584	584	580	580	22,022	564.99
1985-02-16	599	609	599	599	40,040	583.50
1985-02-15	590	619	590	619	65,065	602.98
1985-02-14	564	584	564	584	17,017	568.89
1985-02-13	560	561	559	560	5,005	545.51
1985-02-12	569	574	557	557	32,032	542.59
1985-02-08	578	579	554	559	90,090	544.54
1985-02-07	583	583	579	579	6,006	564.02
1985-02-06	569	589	564	589	7,007	573.76
1985-02-05	589	589	579	579	24,024	564.02
1985-02-04	589	599	589	599	14,014	583.50
1985-02-02	599	599	594	599	13,013	583.50
1985-02-01	589	589	579	584	18,018	568.89
1985-01-31	599	599	589	599	16,016	583.50
1985-01-30	589	599	579	599	27,027	583.50
1985-01-29	599	599	581	599	36,036	583.50
1985-01-28	617	617	599	599	172,172	583.50
1985-01-26	607	607	599	607	10,010	591.29
1985-01-25	607	617	607	617	22,022	601.03
1985-01-24	618	618	608	617	11,011	601.03
1985-01-23	619	619	619	619	2,002	602.98
1985-01-22	628	628	618	619	16,016	602.98
1985-01-21	618	619	617	619	9,009	602.98
1985-01-19	619	629	619	621	23,023	604.93
1985-01-18	639	639	621	629	22,022	612.72
1985-01-17	619	640	618	640	178,178	623.44
1985-01-16	603	619	590	619	40,040	602.98
1985-01-14	609	609	604	604	11,011	588.37
1985-01-11	599	619	599	619	66,066	602.98
1985-01-10	579	582	560	560	76,076	545.51
1985-01-09	589	589	579	579	45,045	564.02
1985-01-08	589	589	589	589	9,009	573.76
1985-01-04	609	609	609	609	11,011	593.24

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