6368 オルガノ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	618	618	599	599	21,021	673.94
1987-12-26	614	619	609	609	53,053	685.19
1987-12-25	607	634	602	634	108,108	713.32
1987-12-24	606	607	604	604	20,020	679.57
1987-12-23	607	609	599	601	37,037	676.19
1987-12-22	614	634	608	634	170,170	713.32
1987-12-21	606	609	596	609	172,172	685.19
1987-12-18	603	603	596	596	77,077	670.57
1987-12-17	599	604	598	604	74,074	679.57
1987-12-16	579	593	574	589	50,050	662.69
1987-12-15	584	584	569	569	25,025	640.19
1987-12-14	579	584	569	579	20,020	651.44
1987-12-11	570	579	569	579	12,012	651.44
1987-12-10	584	584	569	569	34,034	640.19
1987-12-09	594	597	579	584	64,064	657.07
1987-12-08	559	585	549	584	176,176	657.07
1987-12-07	549	549	549	549	10,010	617.69
1987-12-05	549	549	544	549	35,035	617.69
1987-12-04	551	551	546	549	50,050	617.69
1987-12-03	551	564	551	559	31,031	628.94
1987-12-02	549	553	549	552	34,034	621.06
1987-12-01	549	549	539	539	27,027	606.44
1987-11-30	554	559	549	549	13,013	617.69
1987-11-28	554	559	549	559	28,028	628.94
1987-11-27	555	559	554	554	10,010	623.31
1987-11-26	558	558	549	549	25,025	617.69
1987-11-25	564	564	559	559	7,007	628.94
1987-11-24	551	560	551	556	4,004	625.56
1987-11-20	560	560	550	550	10,010	618.81
1987-11-19	564	564	550	550	7,007	618.81
1987-11-18	550	564	550	563	9,009	633.44
1987-11-17	569	569	559	559	12,012	628.94
1987-11-16	558	569	550	550	5,005	618.81
1987-11-13	569	569	569	569	3,003	640.19
1987-11-12	535	540	535	539	6,006	606.44
1987-11-11	550	550	514	534	32,032	600.81
1987-11-10	551	552	513	523	23,023	588.43
1987-11-09	569	569	550	559	11,011	628.94
1987-11-07	559	569	559	569	25,025	640.19
1987-11-06	560	564	559	559	23,023	628.94
1987-11-05	567	570	559	570	22,022	641.31
1987-11-04	590	591	570	570	30,030	641.31
1987-11-02	589	599	589	589	9,009	662.69
1987-10-31	570	599	570	599	9,009	673.94
1987-10-30	569	569	564	564	21,021	634.56
1987-10-29	578	579	549	549	46,046	617.69
1987-10-28	579	609	579	582	26,026	654.82
1987-10-27	554	570	554	570	47,047	641.31
1987-10-26	599	604	574	574	20,020	645.82
1987-10-24	609	614	597	609	35,035	685.19
1987-10-23	618	619	609	619	75,075	696.45
1987-10-22	629	642	628	629	102,102	707.70
1987-10-21	564	619	564	619	42,042	696.45
1987-10-19	644	664	644	664	57,057	747.08
1987-10-16	674	679	674	674	189,189	758.33
1987-10-15	687	687	684	684	92,092	769.58
1987-10-14	684	694	684	689	69,069	775.20
1987-10-13	691	694	684	689	43,043	775.20
1987-10-12	694	699	689	689	87,087	775.20
1987-10-09	710	710	689	689	122,122	775.20
1987-10-08	709	714	704	714	204,204	803.33
1987-10-07	689	704	689	704	177,177	792.08
1987-10-06	699	709	699	709	285,285	797.71
1987-10-05	693	699	691	693	72,072	779.70
1987-10-03	684	693	684	688	73,073	774.08
1987-10-02	690	694	684	689	112,112	775.20
1987-10-01	698	704	689	689	377,377	775.20
1987-09-30	693	708	683	701	379,379	788.70
1987-09-29	658	683	658	683	197,197	768.45
1987-09-28	654	658	651	656	48,048	738.07
1987-09-26	647	656	647	651	77,077	732.45
1987-09-25	649	653	644	653	93,093	734.70
1987-09-24	643	644	639	642	52,052	722.32
1987-09-22	639	643	634	639	77,077	718.95
1987-09-21	644	644	639	641	38,038	721.20
1987-09-18	639	639	632	634	53,053	713.32
1987-09-17	630	634	629	632	32,032	711.07
1987-09-16	634	639	629	629	20,020	707.70
1987-09-14	629	639	629	634	20,020	713.32
1987-09-11	629	629	609	619	36,036	696.45
1987-09-10	634	634	629	631	20,020	709.95
1987-09-09	639	642	634	634	77,077	713.32
1987-09-08	639	639	634	634	52,052	713.32
1987-09-07	657	659	645	646	79,079	726.82
1987-09-05	649	656	649	656	89,089	738.07
1987-09-04	639	649	634	649	110,110	730.20
1987-09-03	639	639	631	639	32,032	718.95
1987-09-02	639	640	638	639	30,030	718.95
1987-09-01	639	639	634	638	42,042	717.82
1987-08-31	639	647	637	637	63,063	716.70
1987-08-29	629	639	629	639	33,033	718.95
1987-08-28	644	649	626	640	61,061	720.07
1987-08-27	645	645	636	636	35,035	715.57
1987-08-26	650	656	644	649	161,161	730.20
1987-08-25	645	649	644	648	248,248	729.07
1987-08-24	632	642	632	635	82,082	714.45
1987-08-22	636	636	632	632	15,015	711.07
1987-08-21	635	639	632	632	78,078	711.07
1987-08-20	630	638	629	638	25,025	717.82
1987-08-19	624	638	624	629	32,032	707.70
1987-08-18	644	644	614	614	86,086	690.82
1987-08-17	634	649	629	649	142,142	730.20
1987-08-14	619	627	609	627	32,032	705.45
1987-08-13	619	619	609	619	54,054	696.45
1987-08-12	620	629	599	599	61,061	673.94
1987-08-11	616	619	616	616	18,018	693.07
1987-08-10	627	628	615	615	79,079	691.94
1987-08-07	608	627	599	627	97,097	705.45
1987-08-06	599	628	598	628	246,246	706.57
1987-08-05	619	619	606	606	54,054	681.82
1987-08-04	634	634	610	614	92,092	690.82
1987-08-03	629	639	614	634	106,106	713.32
1987-08-01	599	609	597	609	126,126	685.19
1987-07-31	598	599	589	597	185,185	671.69
1987-07-30	599	599	594	599	121,121	673.94
1987-07-29	599	599	592	599	27,027	673.94
1987-07-28	591	599	591	591	32,032	664.94
1987-07-27	600	609	599	599	24,024	673.94
1987-07-25	599	599	592	599	18,018	673.94
1987-07-24	595	595	591	591	13,013	664.94
1987-07-23	581	581	579	580	24,024	652.57
1987-07-22	598	599	579	580	32,032	652.57
1987-07-21	599	599	588	599	36,036	673.94
1987-07-20	602	602	602	602	9,009	677.32
1987-07-17	627	647	619	647	22,022	727.95
1987-07-16	621	629	618	629	19,019	707.70
1987-07-15	629	629	618	618	27,027	695.32
1987-07-14	634	634	629	629	39,039	707.70
1987-07-13	624	634	617	633	64,064	712.20
1987-07-10	614	618	609	618	27,027	695.32
1987-07-09	615	615	609	609	31,031	685.19
1987-07-08	604	624	604	614	46,046	690.82
1987-07-07	614	624	600	600	70,070	675.07
1987-07-06	634	634	614	614	51,051	690.82
1987-07-04	641	658	639	639	47,047	718.95
1987-07-03	654	657	629	640	117,117	720.07
1987-07-02	655	664	649	649	57,057	730.20
1987-07-01	664	666	639	663	82,082	745.95
1987-06-30	664	674	640	674	92,092	758.33
1987-06-29	688	694	659	664	162,162	747.08
1987-06-27	678	699	674	694	528,529	780.83
1987-06-26	657	679	656	668	492,492	751.58
1987-06-25	648	649	639	647	214,214	727.95
1987-06-24	644	647	629	639	76,076	718.95
1987-06-23	644	649	624	624	210,210	702.07
1987-06-22	619	659	619	641	292,292	721.20
1987-06-19	609	619	604	619	267,267	696.45
1987-06-18	611	614	599	600	84,084	675.07
1987-06-17	604	614	599	609	98,098	685.19
1987-06-16	609	614	609	614	65,065	690.82
1987-06-15	619	619	609	610	70,070	686.32
1987-06-12	608	619	608	618	105,105	695.32
1987-06-11	618	619	611	611	79,079	687.44
1987-06-10	614	617	610	617	291,291	694.19
1987-06-09	599	617	599	610	423,423	686.32
1987-06-08	589	599	586	590	153,153	663.82
1987-06-06	584	589	579	589	72,072	662.69
1987-06-05	587	589	579	587	57,057	660.44
1987-06-04	579	588	579	588	94,094	661.57
1987-06-03	581	584	569	569	40,040	640.19
1987-06-02	582	583	579	582	51,051	654.82
1987-06-01	588	589	584	584	47,047	657.07
1987-05-30	589	589	585	585	33,033	658.19
1987-05-29	586	589	585	589	55,055	662.69
1987-05-28	579	589	579	584	58,058	657.07
1987-05-27	603	603	569	584	206,206	657.07
1987-05-26	580	597	579	592	287,287	666.07
1987-05-25	569	579	568	577	92,092	649.19
1987-05-23	565	569	561	561	24,024	631.19
1987-05-22	562	564	559	560	36,036	630.06
1987-05-21	554	564	554	561	27,027	631.19
1987-05-20	564	564	554	559	35,035	628.94
1987-05-19	563	569	562	569	35,035	640.19
1987-05-18	578	579	563	564	54,054	634.56
1987-05-15	569	584	559	584	364,364	657.07
1987-05-14	547	569	544	563	220,220	633.44
1987-05-13	544	554	539	539	151,151	606.44
1987-05-12	544	544	539	539	44,044	606.44
1987-05-11	529	539	529	534	29,029	600.81
1987-05-08	548	549	544	549	92,092	617.69
1987-05-07	545	555	545	554	118,118	623.31
1987-05-06	524	557	524	557	186,186	626.69
1987-05-02	511	524	511	524	45,045	589.56
1987-05-01	509	519	509	510	16,016	573.81
1987-04-30	509	519	509	509	29,029	572.68
1987-04-28	510	519	509	519	17,017	583.93
1987-04-27	524	524	508	508	92,092	571.56
1987-04-25	518	524	518	520	34,034	585.06
1987-04-24	519	529	515	519	43,043	583.93
1987-04-23	518	521	501	502	82,082	564.81
1987-04-22	506	519	505	514	36,036	578.31
1987-04-21	519	519	505	505	44,044	568.18
1987-04-20	510	519	510	514	31,031	578.31
1987-04-17	517	519	514	514	19,019	578.31
1987-04-16	515	521	514	519	26,026	583.93
1987-04-15	519	519	509	509	4,004	572.68
1987-04-14	530	534	524	530	28,028	596.31
1987-04-13	530	539	530	530	16,016	596.31
1987-04-10	529	539	524	539	46,046	606.44
1987-04-09	539	547	534	535	50,050	601.94
1987-04-08	549	549	541	547	52,052	615.44
1987-04-07	519	539	514	539	115,115	606.44
1987-04-06	519	519	506	509	57,057	572.68
1987-04-04	514	516	510	510	52,052	573.81
1987-04-03	516	519	514	514	45,045	578.31
1987-04-02	517	519	514	514	29,029	578.31
1987-04-01	509	519	509	514	37,037	578.31
1987-03-31	510	515	510	514	40,040	578.31
1987-03-30	519	519	515	515	25,025	579.43
1987-03-28	507	519	507	519	19,019	583.93
1987-03-27	512	519	504	504	71,071	567.06
1987-03-26	529	529	509	509	68,068	572.68
1987-03-25	519	529	509	509	17,017	572.68
1987-03-24	508	509	507	509	33,033	572.68
1987-03-23	509	509	506	509	32,032	572.68
1987-03-20	509	514	506	509	75,075	572.68
1987-03-19	519	519	509	509	34,034	572.68
1987-03-18	508	509	505	505	100,100	568.18
1987-03-17	514	514	509	509	60,060	572.68
1987-03-16	509	514	505	509	117,117	572.68
1987-03-13	539	539	509	514	49,049	578.31
1987-03-12	524	524	509	519	129,129	583.93
1987-03-11	529	534	504	504	72,072	567.06
1987-03-10	528	539	528	528	90,090	594.06
1987-03-09	529	549	529	548	92,092	616.56
1987-03-07	512	529	512	529	26,026	595.19
1987-03-06	509	519	507	519	40,040	583.93
1987-03-05	510	510	507	507	48,048	570.43
1987-03-04	509	509	500	509	119,119	572.68
1987-03-03	529	529	514	515	39,039	579.43
1987-03-02	534	534	509	519	60,060	583.93
1987-02-28	544	545	539	539	30,030	606.44
1987-02-27	554	563	545	545	123,123	613.19
1987-02-26	544	554	542	554	71,071	623.31
1987-02-25	549	559	539	539	35,035	606.44
1987-02-24	550	550	539	539	66,066	606.44
1987-02-23	564	569	550	550	32,032	618.81
1987-02-20	553	564	550	564	87,087	634.56
1987-02-19	559	568	553	553	54,054	622.19
1987-02-18	539	559	539	559	158,158	628.94
1987-02-17	509	553	509	529	146,146	595.19
1987-02-16	518	522	500	509	140,140	572.68
1987-02-13	529	529	515	518	49,049	582.81
1987-02-12	554	554	529	529	76,076	595.19
1987-02-10	505	512	504	504	56,056	567.06
1987-02-09	504	509	504	504	19,019	567.06
1987-02-07	514	514	500	500	61,061	562.56
1987-02-06	514	514	514	514	10,010	578.31
1987-02-05	517	518	509	509	14,014	572.68
1987-02-04	507	519	507	514	40,040	578.31
1987-02-03	514	524	505	506	25,025	569.31
1987-02-02	514	514	503	504	75,075	567.06
1987-01-31	520	524	514	514	13,013	578.31
1987-01-30	524	524	509	514	36,036	578.31
1987-01-29	516	529	514	523	42,042	588.43
1987-01-28	529	529	509	514	59,059	578.31
1987-01-27	519	529	517	529	24,024	595.19
1987-01-26	529	529	514	529	32,032	595.19
1987-01-24	528	529	519	519	14,014	583.93
1987-01-23	509	519	509	519	16,016	583.93
1987-01-22	505	518	502	518	55,055	582.81
1987-01-21	500	509	500	501	64,064	563.68
1987-01-20	514	515	498	500	52,052	562.56
1987-01-19	517	521	513	513	14,014	577.18
1987-01-16	524	524	524	524	13,013	589.56
1987-01-14	519	524	517	520	6,006	585.06
1987-01-13	522	524	517	519	26,026	583.93
1987-01-12	523	523	520	521	22,022	586.18
1987-01-09	520	521	520	520	11,011	585.06
1987-01-08	519	524	515	524	30,030	589.56
1987-01-07	528	547	519	524	54,054	589.56
1987-01-06	524	538	524	538	8,008	605.31
1987-01-05	522	522	521	522	6,006	587.31

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