6368 オルガノ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	520	521	520	520	25,025	585.06
1986-12-26	530	530	524	524	35,035	589.56
1986-12-25	538	538	530	530	14,014	596.31
1986-12-24	539	567	530	539	49,049	606.44
1986-12-23	539	542	539	539	41,041	606.44
1986-12-22	547	547	532	533	24,024	599.69
1986-12-19	549	549	532	548	86,086	616.56
1986-12-18	550	550	548	550	30,030	618.81
1986-12-17	559	559	549	549	43,043	617.69
1986-12-16	587	587	545	572	112,112	643.56
1986-12-15	609	611	587	587	101,101	660.44
1986-12-12	604	614	599	599	606,607	673.94
1986-12-11	609	612	584	588	508,509	661.57
1986-12-10	540	607	534	599	478,478	673.94
1986-12-09	539	544	534	534	21,021	600.81
1986-12-08	530	549	530	549	22,022	617.69
1986-12-06	554	554	549	549	6,006	617.69
1986-12-05	564	564	549	549	50,050	617.69
1986-12-04	559	564	551	551	43,043	619.94
1986-12-03	549	569	549	557	49,049	626.69
1986-12-02	544	544	529	539	37,037	606.44
1986-12-01	552	552	529	539	35,035	606.44
1986-11-29	522	522	521	522	45,045	587.31
1986-11-28	533	533	519	520	42,042	585.06
1986-11-27	533	533	521	521	22,022	586.18
1986-11-26	538	538	524	524	14,014	589.56
1986-11-25	529	539	521	539	15,015	606.44
1986-11-22	516	519	515	519	19,019	583.93
1986-11-21	518	519	514	514	40,040	578.31
1986-11-20	524	528	519	519	9,009	583.93
1986-11-19	528	530	519	520	27,027	585.06
1986-11-18	524	529	520	529	17,017	595.19
1986-11-17	518	529	518	524	17,017	589.56
1986-11-14	519	519	515	519	10,010	583.93
1986-11-13	514	529	509	529	44,044	595.19
1986-11-12	518	524	515	515	52,052	579.43
1986-11-11	519	528	514	514	35,035	578.31
1986-11-10	529	529	509	519	8,008	583.93
1986-11-07	534	539	534	534	29,029	600.81
1986-11-06	536	549	531	539	53,053	606.44
1986-11-05	500	544	500	544	18,018	612.06
1986-11-04	496	519	496	500	8,008	562.56
1986-11-01	498	500	495	495	19,019	556.93
1986-10-31	500	505	500	500	52,052	562.56
1986-10-30	490	500	490	495	14,014	556.93
1986-10-29	500	500	490	493	35,035	554.68
1986-10-28	490	500	490	500	22,022	562.56
1986-10-27	500	505	500	500	5,005	562.56
1986-10-25	492	500	490	500	13,013	562.56
1986-10-24	486	498	486	498	9,009	560.31
1986-10-23	480	485	480	485	25,025	545.68
1986-10-22	485	485	470	480	48,048	540.05
1986-10-21	496	499	485	485	93,093	545.68
1986-10-20	500	514	491	491	32,032	552.43
1986-10-17	547	547	519	519	14,014	583.93
1986-10-16	554	554	547	554	12,012	623.31
1986-10-15	506	564	505	554	29,029	623.31
1986-10-14	506	509	500	500	34,034	562.56
1986-10-13	520	520	509	509	12,012	572.68
1986-10-09	509	511	504	505	43,043	568.18
1986-10-08	506	519	504	519	30,030	583.93
1986-10-07	539	539	519	519	16,016	583.93
1986-10-06	547	547	535	539	18,018	606.44
1986-10-04	532	539	531	532	12,012	598.56
1986-10-03	530	539	530	531	18,018	597.44
1986-10-02	544	569	544	544	51,051	612.06
1986-09-30	614	614	614	614	34,034	690.82
1986-09-29	555	574	555	566	19,019	636.81
1986-09-26	544	546	544	544	32,032	612.06
1986-09-25	635	635	634	634	34,034	679.35
1986-09-24	635	644	634	638	89,089	683.64
1986-09-22	630	639	630	639	112,112	684.71
1986-09-19	633	639	629	639	249,249	684.71
1986-09-18	629	639	629	639	128,128	684.71
1986-09-17	637	639	634	639	25,025	684.71
1986-09-16	654	654	634	634	79,079	679.35
1986-09-12	648	661	644	661	19,019	708.29
1986-09-11	657	669	657	668	52,052	715.79
1986-09-10	638	647	638	647	45,045	693.28
1986-09-09	624	639	624	639	17,017	684.71
1986-09-08	630	630	625	625	31,031	669.71
1986-09-06	624	629	623	624	39,039	668.64
1986-09-05	645	645	632	632	71,071	677.21
1986-09-04	649	649	644	644	15,015	690.07
1986-09-03	649	658	648	649	40,040	695.43
1986-09-02	649	654	649	650	30,030	696.50
1986-09-01	661	661	654	659	29,029	706.14
1986-08-30	661	661	660	660	18,018	707.21
1986-08-29	664	664	664	664	5,005	711.50
1986-08-28	669	679	669	669	28,028	716.86
1986-08-27	674	674	669	669	37,037	716.86
1986-08-26	684	689	680	684	18,018	732.93
1986-08-25	674	684	674	684	29,029	732.93
1986-08-23	667	667	660	660	15,015	707.21
1986-08-22	670	684	665	666	15,015	713.64
1986-08-21	666	674	665	669	27,027	716.86
1986-08-20	664	665	660	665	46,046	712.57
1986-08-19	692	697	659	659	76,076	706.14
1986-08-18	694	699	689	691	22,022	740.43
1986-08-15	699	699	679	684	84,084	732.93
1986-08-14	710	710	694	694	105,105	743.65
1986-08-13	718	719	710	710	99,099	760.79
1986-08-12	710	714	709	709	26,026	759.72
1986-08-11	700	704	699	704	7,007	754.36
1986-08-08	699	701	699	699	31,031	749
1986-08-07	707	707	699	699	24,024	749
1986-08-06	717	717	699	699	43,043	749
1986-08-05	709	709	685	697	42,042	746.86
1986-08-04	714	715	699	704	30,030	754.36
1986-08-02	700	714	700	714	10,010	765.08
1986-08-01	689	689	677	685	22,022	734
1986-07-31	699	699	698	698	25,025	747.93
1986-07-30	714	719	698	719	32,032	770.43
1986-07-29	710	719	698	719	22,022	770.43
1986-07-28	719	719	710	710	7,007	760.79
1986-07-26	715	719	711	711	52,052	761.86
1986-07-25	709	739	709	719	81,081	770.43
1986-07-24	724	729	720	724	36,036	775.79
1986-07-23	719	744	719	744	61,061	797.22
1986-07-22	714	735	714	719	90,090	770.43
1986-07-21	719	759	719	757	51,051	811.15
1986-07-19	720	724	709	709	69,069	759.72
1986-07-18	715	716	689	689	37,037	738.29
1986-07-17	722	724	717	724	72,072	775.79
1986-07-16	742	747	742	743	8,008	796.15
1986-07-15	760	764	739	744	155,155	797.22
1986-07-14	728	775	728	773	131,131	828.30
1986-07-11	739	749	739	748	42,042	801.51
1986-07-10	739	749	739	748	49,049	801.51
1986-07-09	734	749	730	749	63,063	802.58
1986-07-08	729	737	719	737	35,035	789.72
1986-07-07	729	739	728	730	130,130	782.22
1986-07-05	721	721	719	720	44,044	771.51
1986-07-04	729	730	719	721	161,161	772.58
1986-07-03	720	729	720	729	35,035	781.15
1986-07-02	724	724	719	721	61,061	772.58
1986-07-01	719	729	714	722	330,330	773.65
1986-06-30	719	737	709	729	41,041	781.15
1986-06-28	714	716	709	714	18,018	765.08
1986-06-27	718	721	715	717	33,033	768.29
1986-06-26	714	739	695	739	189,189	791.87
1986-06-25	710	719	699	718	40,040	769.36
1986-06-24	729	734	709	709	20,020	759.72
1986-06-23	699	720	699	719	24,024	770.43
1986-06-21	720	720	714	714	13,013	765.08
1986-06-20	714	729	714	720	146,146	771.51
1986-06-19	711	724	711	724	40,040	775.79
1986-06-18	719	719	709	718	27,027	769.36
1986-06-17	719	720	709	711	64,064	761.86
1986-06-16	742	742	724	739	33,033	791.87
1986-06-13	751	752	734	734	48,048	786.51
1986-06-12	741	749	721	721	42,042	772.58
1986-06-11	745	768	739	751	131,131	804.72
1986-06-10	739	749	739	749	97,097	802.58
1986-06-09	774	774	748	759	241,241	813.30
1986-06-07	759	784	759	775	496,496	830.44
1986-06-06	714	752	709	752	412,412	805.80
1986-06-05	714	716	709	713	176,176	764.01
1986-06-04	714	716	709	714	109,109	765.08
1986-06-03	716	716	706	711	184,184	761.86
1986-06-02	714	718	703	714	206,206	765.08
1986-05-31	704	704	695	699	65,065	749
1986-05-30	699	719	699	718	130,130	769.36
1986-05-29	689	689	684	689	96,096	738.29
1986-05-28	694	699	688	689	201,201	738.29
1986-05-27	709	709	694	699	87,087	749
1986-05-26	710	718	699	709	92,092	759.72
1986-05-24	719	719	709	709	72,072	759.72
1986-05-23	724	735	699	714	373,373	765.08
1986-05-22	679	724	679	720	948,949	771.51
1986-05-21	659	719	654	707	819,820	757.58
1986-05-20	679	679	659	659	58,058	706.14
1986-05-19	684	684	664	679	218,218	727.57
1986-05-17	684	684	670	684	139,139	732.93
1986-05-16	684	684	664	664	283,283	711.50
1986-05-15	655	689	653	679	641,642	727.57
1986-05-14	644	661	639	653	330,330	699.71
1986-05-13	614	634	614	634	83,083	679.35
1986-05-12	610	629	610	624	58,058	668.64
1986-05-09	616	619	609	609	114,114	652.57
1986-05-08	629	632	615	619	42,042	663.28
1986-05-07	619	629	614	629	77,077	674
1986-05-06	623	623	609	611	41,041	654.71
1986-05-02	614	629	608	629	48,048	674
1986-05-01	619	619	589	614	94,094	657.92
1986-04-30	609	619	608	609	60,060	652.57
1986-04-28	634	634	624	629	53,053	674
1986-04-26	609	624	609	624	66,066	668.64
1986-04-25	627	642	607	607	97,097	650.42
1986-04-24	658	658	637	637	116,116	682.57
1986-04-23	648	656	639	649	115,115	695.43
1986-04-22	659	659	637	658	105,105	705.07
1986-04-21	644	669	637	664	820,821	711.50
1986-04-19	649	649	637	647	175,175	693.28
1986-04-18	649	649	637	649	390,390	695.43
1986-04-17	639	649	629	649	466,466	695.43
1986-04-16	609	649	609	649	1,582,583	695.43
1986-04-15	594	604	594	604	163,163	647.21
1986-04-14	592	609	590	606	421,421	649.35
1986-04-11	589	589	579	587	142,142	628.99
1986-04-10	596	596	585	589	144,144	631.14
1986-04-09	584	599	584	594	332,332	636.49
1986-04-08	583	584	579	584	115,115	625.78
1986-04-07	579	584	569	569	54,054	609.70
1986-04-05	569	574	560	574	17,017	615.06
1986-04-04	559	564	549	549	38,038	588.27
1986-04-03	557	559	529	529	129,129	566.84
1986-04-02	569	579	569	569	208,208	609.70
1986-04-01	569	569	557	569	113,113	609.70
1986-03-31	544	570	544	569	174,174	609.70
1986-03-29	530	544	530	544	49,049	582.92
1986-03-28	549	549	539	539	47,047	577.56
1986-03-27	537	544	529	539	130,130	577.56
1986-03-26	539	540	534	539	71,071	577.56
1986-03-25	539	539	534	534	38,038	572.20
1986-03-24	529	529	529	529	42,042	566.84
1986-03-22	529	549	529	549	26,026	588.27
1986-03-20	529	538	529	538	45,045	576.49
1986-03-19	539	539	528	529	64,064	566.84
1986-03-18	542	545	538	539	49,049	577.56
1986-03-17	549	559	542	542	39,039	580.77
1986-03-15	549	554	549	549	37,037	588.27
1986-03-14	554	554	539	539	33,033	577.56
1986-03-13	556	556	529	529	78,078	566.84
1986-03-12	557	557	529	557	112,112	596.85
1986-03-11	559	559	554	559	149,149	598.99
1986-03-10	559	560	554	557	39,039	596.85
1986-03-07	555	564	549	562	135,135	602.20
1986-03-06	555	559	554	555	81,081	594.70
1986-03-05	557	557	549	550	603,604	589.35
1986-03-04	554	555	554	555	23,023	594.70
1986-03-03	559	559	549	550	20,020	589.35
1986-03-01	558	559	549	549	28,028	588.27
1986-02-28	549	559	549	549	38,038	588.27
1986-02-27	568	568	554	559	25,025	598.99
1986-02-26	564	565	550	550	108,108	589.35
1986-02-25	569	569	559	561	124,124	601.13
1986-02-24	547	569	547	564	74,074	604.35
1986-02-22	548	548	538	539	26,026	577.56
1986-02-21	550	550	538	538	73,073	576.49
1986-02-20	557	557	549	550	33,033	589.35
1986-02-19	554	559	554	557	30,030	596.85
1986-02-18	563	563	549	558	33,033	597.92
1986-02-17	552	554	550	553	49,049	592.56
1986-02-15	559	559	551	551	69,069	590.42
1986-02-14	554	559	544	555	112,112	594.70
1986-02-13	554	554	544	548	106,106	587.20
1986-02-12	549	549	539	544	117,117	582.92
1986-02-10	554	554	548	554	45,045	593.63
1986-02-07	558	558	538	538	66,066	576.49
1986-02-06	544	559	544	559	225,225	598.99
1986-02-05	529	532	529	529	23,023	566.84
1986-02-04	531	532	521	524	40,040	561.49
1986-02-03	520	534	520	534	35,035	572.20
1986-02-01	514	524	514	524	18,018	561.49
1986-01-31	524	524	509	518	32,032	555.06
1986-01-30	510	528	509	524	47,047	561.49
1986-01-29	521	526	512	512	21,021	548.63
1986-01-28	518	519	514	514	22,022	550.77
1986-01-27	533	533	523	529	6,006	566.84
1986-01-25	537	537	537	537	8,008	575.42
1986-01-24	529	538	507	507	29,029	543.27
1986-01-23	510	510	505	507	9,009	543.27
1986-01-22	509	509	499	509	38,038	545.41
1986-01-21	509	509	504	504	26,026	540.05
1986-01-20	514	514	509	509	19,019	545.41
1986-01-18	511	511	509	509	13,013	545.41
1986-01-17	513	514	509	511	33,033	547.56
1986-01-16	514	514	509	511	7,007	547.56
1986-01-14	519	519	509	514	14,014	550.77
1986-01-13	520	524	519	519	11,011	556.13
1986-01-10	524	524	519	519	15,015	556.13
1986-01-09	525	525	524	524	4,004	561.49
1986-01-08	539	539	523	523	18,018	560.41
1986-01-07	548	548	525	539	37,037	577.56
1986-01-06	549	549	540	540	9,009	578.63
1986-01-04	553	553	547	547	13,013	586.13

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