6368 オルガノ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	869	888	864	888	51,051	999.10
1988-12-27	852	899	849	899	168,168	1,011.48
1988-12-26	836	851	833	851	112,112	957.47
1988-12-24	868	868	835	835	40,040	939.47
1988-12-23	854	869	829	869	155,155	977.72
1988-12-22	896	896	851	864	103,103	972.10
1988-12-21	948	957	879	879	627,628	988.97
1988-12-20	889	943	884	938	714,715	1,055.36
1988-12-19	879	895	854	895	264,264	1,006.98
1988-12-16	853	879	853	875	286,286	984.47
1988-12-15	839	859	824	859	146,146	966.47
1988-12-14	838	847	825	829	19,019	932.72
1988-12-13	849	849	824	848	56,056	954.10
1988-12-12	814	849	810	849	100,100	955.22
1988-12-09	828	833	809	819	38,038	921.47
1988-12-08	829	838	824	838	33,033	942.84
1988-12-07	820	839	814	819	70,070	921.47
1988-12-06	804	809	792	809	55,055	910.22
1988-12-05	809	809	798	799	30,030	898.97
1988-12-03	834	834	809	809	46,046	910.22
1988-12-02	839	844	814	839	52,052	943.97
1988-12-01	794	849	789	849	242,242	955.22
1988-11-30	783	797	769	794	44,044	893.34
1988-11-29	786	786	759	783	47,047	880.96
1988-11-28	790	790	786	787	27,027	885.46
1988-11-26	789	799	789	789	31,031	887.71
1988-11-25	799	799	785	785	58,058	883.21
1988-11-24	805	809	789	799	96,096	898.97
1988-11-22	799	807	787	795	70,070	894.46
1988-11-21	804	804	799	799	38,038	898.97
1988-11-18	798	819	794	794	138,138	893.34
1988-11-17	798	799	789	799	42,042	898.97
1988-11-16	794	799	794	798	37,037	897.84
1988-11-15	795	799	789	789	299,299	887.71
1988-11-14	799	799	789	789	28,028	887.71
1988-11-11	789	819	786	789	169,169	887.71
1988-11-10	790	790	789	789	62,062	887.71
1988-11-09	799	799	779	784	38,038	882.09
1988-11-08	799	799	779	799	24,024	898.97
1988-11-07	769	818	739	818	69,069	920.34
1988-11-05	789	789	780	780	8,008	877.59
1988-11-04	791	791	769	770	82,082	866.34
1988-11-02	799	802	770	789	83,083	887.71
1988-11-01	814	814	799	799	76,076	898.97
1988-10-31	796	804	794	804	38,038	904.59
1988-10-29	796	809	794	794	61,061	893.34
1988-10-28	808	808	794	794	90,090	893.34
1988-10-27	806	809	802	809	101,101	910.22
1988-10-26	809	819	804	804	72,072	904.59
1988-10-25	802	819	802	809	52,052	910.22
1988-10-24	811	819	802	802	48,048	902.34
1988-10-22	819	819	809	810	17,017	911.34
1988-10-21	801	814	801	805	62,062	905.72
1988-10-20	814	820	799	799	60,060	898.97
1988-10-19	834	839	809	810	78,078	911.34
1988-10-18	848	848	819	838	81,081	942.84
1988-10-17	840	848	839	844	111,111	949.60
1988-10-14	847	849	810	810	126,126	911.34
1988-10-13	859	860	845	847	136,136	952.97
1988-10-12	804	849	799	848	252,252	954.10
1988-10-11	809	809	794	806	78,078	906.84
1988-10-07	787	789	771	789	55,055	887.71
1988-10-06	777	804	765	765	86,086	860.71
1988-10-05	756	767	739	767	98,098	862.96
1988-10-04	750	759	749	756	61,061	850.59
1988-10-03	744	745	739	740	72,072	832.58
1988-10-01	730	734	729	734	67,067	825.83
1988-09-30	728	730	718	728	52,052	819.08
1988-09-29	729	729	714	717	77,077	806.71
1988-09-28	729	731	716	728	77,077	819.08
1988-09-27	720	720	711	719	73,073	808.96
1988-09-26	704	714	701	702	83,083	789.83
1988-09-24	689	734	689	719	99,099	808.96
1988-09-22	709	714	689	689	176,176	775.20
1988-09-21	753	753	720	729	90,090	820.21
1988-09-20	762	762	749	754	121,121	848.34
1988-09-19	767	775	764	769	34,034	865.21
1988-09-16	769	779	769	772	125,125	868.59
1988-09-14	791	799	778	779	81,081	876.46
1988-09-13	780	798	780	781	71,071	878.71
1988-09-12	784	790	779	779	45,045	876.46
1988-09-09	799	799	789	789	6,006	887.71
1988-09-08	799	799	784	799	19,019	898.97
1988-09-07	781	809	781	809	28,028	910.22
1988-09-06	809	809	779	779	24,024	876.46
1988-09-05	814	829	809	809	17,017	910.22
1988-09-03	779	824	779	824	45,045	927.09
1988-09-02	767	779	767	779	40,040	876.46
1988-09-01	779	779	773	779	45,045	876.46
1988-08-31	799	799	784	789	71,071	887.71
1988-08-30	799	804	789	789	46,046	887.71
1988-08-29	819	819	799	799	34,034	898.97
1988-08-27	809	819	800	819	38,038	921.47
1988-08-26	807	824	804	804	21,021	904.59
1988-08-25	829	829	804	807	42,042	907.97
1988-08-24	829	833	809	809	178,178	910.22
1988-08-23	859	859	819	819	32,032	921.47
1988-08-22	849	859	824	859	37,037	966.47
1988-08-19	865	869	823	849	40,040	955.22
1988-08-18	879	884	869	869	40,040	977.72
1988-08-17	849	879	839	870	68,068	978.85
1988-08-16	829	832	822	822	74,074	924.84
1988-08-15	829	829	829	829	2,002	932.72
1988-08-12	834	844	829	834	39,039	938.34
1988-08-11	828	847	807	820	76,076	922.59
1988-08-10	819	829	819	829	49,049	932.72
1988-08-09	854	855	819	819	82,082	921.47
1988-08-08	855	860	855	855	29,029	961.97
1988-08-06	898	899	849	849	33,033	955.22
1988-08-05	879	898	874	898	86,086	1,010.35
1988-08-04	898	909	849	849	134,134	955.22
1988-08-03	839	904	839	899	150,150	1,011.48
1988-08-02	799	834	794	834	61,061	938.34
1988-08-01	800	814	792	794	38,038	893.34
1988-07-30	784	809	784	809	28,028	910.22
1988-07-29	799	800	779	799	65,065	898.97
1988-07-28	809	840	799	799	67,067	898.97
1988-07-27	775	809	775	809	61,061	910.22
1988-07-26	795	799	768	769	93,093	865.21
1988-07-25	816	820	793	793	79,079	892.21
1988-07-23	799	820	799	813	64,064	914.72
1988-07-22	854	854	799	799	115,115	898.97
1988-07-21	879	879	859	859	70,070	966.47
1988-07-20	879	884	854	869	94,094	977.72
1988-07-19	889	899	879	879	48,048	988.97
1988-07-18	899	909	899	899	37,037	1,011.48
1988-07-15	909	909	899	899	88,088	1,011.48
1988-07-14	899	919	899	901	91,091	1,013.73
1988-07-13	920	929	890	890	197,197	1,001.35
1988-07-12	924	924	904	904	125,125	1,017.10
1988-07-11	924	924	916	924	48,048	1,039.60
1988-07-08	920	924	915	919	93,093	1,033.98
1988-07-07	902	944	902	903	121,121	1,015.98
1988-07-06	925	929	899	900	95,095	1,012.60
1988-07-05	934	939	924	929	107,107	1,045.23
1988-07-04	917	959	917	939	105,105	1,056.48
1988-07-02	934	949	910	910	70,070	1,023.85
1988-07-01	959	979	944	949	236,236	1,067.73
1988-06-30	994	999	950	950	171,171	1,068.86
1988-06-29	1,019	1,019	979	994	217,217	1,118.36
1988-06-28	1,009	1,029	989	999	450,450	1,123.99
1988-06-27	1,029	1,049	1,009	1,019	200,200	1,146.49
1988-06-25	1,049	1,059	1,029	1,029	432,432	1,157.74
1988-06-24	1,039	1,099	1,039	1,059	1,436,436	1,191.49
1988-06-23	1,039	1,059	1,019	1,029	401,401	1,157.74
1988-06-22	1,029	1,069	1,009	1,049	993,994	1,180.24
1988-06-21	1,069	1,109	999	999	1,333,333	1,123.99
1988-06-20	998	1,089	994	1,049	2,013,013	1,180.24
1988-06-17	961	1,039	960	998	2,512,513	1,122.86
1988-06-16	884	958	884	951	1,714,715	1,069.98
1988-06-15	888	897	869	874	85,085	983.35
1988-06-14	859	889	854	879	80,080	988.97
1988-06-13	865	866	839	849	68,068	955.22
1988-06-10	879	889	859	859	185,185	966.47
1988-06-09	866	879	859	869	72,072	977.72
1988-06-08	864	899	859	869	141,141	977.72
1988-06-07	864	884	864	869	97,097	977.72
1988-06-06	888	888	859	861	99,099	968.72
1988-06-04	889	889	869	869	70,070	977.72
1988-06-03	900	900	879	889	52,052	1,000.23
1988-06-02	898	914	879	903	321,321	1,015.98
1988-06-01	909	912	889	900	291,291	1,012.60
1988-05-31	879	909	879	902	529,530	1,014.85
1988-05-30	879	890	875	879	123,123	988.97
1988-05-28	879	894	879	880	119,119	990.10
1988-05-27	899	919	889	898	323,323	1,010.35
1988-05-26	889	889	863	889	106,106	1,000.23
1988-05-25	848	889	840	889	163,163	1,000.23
1988-05-24	865	865	839	854	51,051	960.85
1988-05-23	859	865	843	865	181,181	973.22
1988-05-20	875	876	860	873	129,129	982.22
1988-05-19	892	899	859	859	138,138	966.47
1988-05-18	895	899	879	892	143,143	1,003.60
1988-05-17	919	924	887	902	197,197	1,014.85
1988-05-16	889	924	889	909	498,498	1,022.73
1988-05-13	895	897	870	885	170,170	995.73
1988-05-12	879	889	875	875	207,207	984.47
1988-05-11	889	899	879	899	231,231	1,011.48
1988-05-10	888	899	873	899	291,291	1,011.48
1988-05-09	929	933	889	907	411,411	1,020.48
1988-05-07	899	919	889	919	535,536	1,033.98
1988-05-06	915	915	889	889	346,346	1,000.23
1988-05-02	934	934	909	925	314,314	1,040.73
1988-04-30	921	938	919	930	356,356	1,046.35
1988-04-28	919	944	909	929	1,759,760	1,045.23
1988-04-27	874	912	864	909	1,610,611	1,022.73
1988-04-26	859	884	859	872	1,528,529	981.10
1988-04-25	819	860	809	859	771,772	966.47
1988-04-23	819	821	807	819	110,110	921.47
1988-04-22	819	822	804	805	305,305	905.72
1988-04-21	804	824	800	824	855,856	927.09
1988-04-20	799	800	794	799	150,150	898.97
1988-04-19	806	809	789	799	233,233	898.97
1988-04-18	824	829	805	805	309,309	905.72
1988-04-15	809	824	799	804	729,730	904.59
1988-04-14	804	844	804	824	2,254,254	927.09
1988-04-13	769	805	769	799	1,030,030	898.97
1988-04-12	769	779	758	769	275,275	865.21
1988-04-11	775	778	764	764	142,142	859.59
1988-04-08	767	774	759	765	130,130	860.71
1988-04-07	784	784	766	768	149,149	864.09
1988-04-06	779	779	759	779	375,375	876.46
1988-04-05	734	780	734	780	407,407	877.59
1988-04-04	727	734	720	734	81,081	825.83
1988-04-02	730	730	722	727	40,040	817.96
1988-04-01	729	731	720	721	172,172	811.21
1988-03-31	711	729	711	728	144,144	819.08
1988-03-30	710	713	709	711	50,050	799.96
1988-03-29	704	704	700	700	130,130	787.58
1988-03-28	704	714	699	714	103,103	803.33
1988-03-26	699	704	679	699	111,111	786.45
1988-03-25	715	715	699	699	109,109	786.45
1988-03-24	715	719	714	715	89,089	804.46
1988-03-23	719	723	717	717	196,196	806.71
1988-03-22	731	734	717	723	355,355	813.46
1988-03-18	729	744	726	731	236,236	822.46
1988-03-17	729	729	724	725	98,098	815.71
1988-03-16	729	729	723	729	130,130	820.21
1988-03-15	724	737	716	719	149,149	808.96
1988-03-14	734	739	719	725	126,126	815.71
1988-03-11	748	749	737	740	357,357	832.58
1988-03-10	758	759	746	748	425,425	841.58
1988-03-09	746	768	744	749	1,283,283	842.71
1988-03-08	725	739	720	739	809,810	831.46
1988-03-07	719	724	712	718	206,206	807.83
1988-03-05	717	717	706	709	136,136	797.71
1988-03-04	726	728	717	718	227,227	807.83
1988-03-03	707	733	704	729	1,057,057	820.21
1988-03-02	707	709	699	709	444,444	797.71
1988-03-01	699	709	690	709	253,253	797.71
1988-02-29	699	708	699	699	79,079	786.45
1988-02-27	691	708	689	708	51,051	796.58
1988-02-26	680	699	674	693	163,163	779.70
1988-02-25	683	697	683	689	117,117	775.20
1988-02-24	696	697	679	689	235,235	775.20
1988-02-23	708	708	697	697	198,198	784.20
1988-02-22	706	706	698	698	124,124	785.33
1988-02-19	694	709	689	709	323,323	797.71
1988-02-18	699	712	694	712	288,288	801.08
1988-02-17	711	718	703	708	662,663	796.58
1988-02-16	693	707	693	702	238,238	789.83
1988-02-15	707	707	692	692	140,140	778.58
1988-02-12	683	707	683	707	700,701	795.46
1988-02-10	667	693	667	693	547,548	779.70
1988-02-09	687	687	659	659	150,150	741.45
1988-02-08	674	689	674	679	312,312	763.95
1988-02-06	669	678	660	664	46,046	747.08
1988-02-05	671	678	659	659	125,125	741.45
1988-02-04	679	679	671	678	123,123	762.83
1988-02-03	679	684	669	678	329,329	762.83
1988-02-02	665	688	662	675	657,658	759.45
1988-02-01	657	667	649	659	227,227	741.45
1988-01-30	664	665	649	649	154,154	730.20
1988-01-29	659	659	652	657	74,074	739.20
1988-01-28	659	664	650	650	139,139	731.32
1988-01-27	662	669	654	669	258,258	752.70
1988-01-26	659	663	654	663	309,309	745.95
1988-01-25	648	654	641	650	269,269	731.32
1988-01-23	634	635	620	620	41,041	697.57
1988-01-22	628	641	620	639	167,167	718.95
1988-01-21	628	628	620	628	47,047	706.57
1988-01-20	634	634	625	629	65,065	707.70
1988-01-19	619	629	619	629	18,018	707.70
1988-01-18	624	659	622	649	181,181	730.20
1988-01-14	600	604	599	604	15,015	679.57
1988-01-13	601	604	600	600	10,010	675.07
1988-01-12	600	601	600	600	17,017	675.07
1988-01-11	614	614	599	599	24,024	673.94
1988-01-08	609	628	599	628	44,044	706.57
1988-01-07	609	609	604	604	37,037	679.57
1988-01-06	604	609	604	609	29,029	685.19
1988-01-05	599	599	598	599	15,015	673.94
1988-01-04	589	599	589	599	10,010	673.94

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30