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
1988-12-2886988886488851,051999.10
1988-12-27852899849899168,1681,011.48
1988-12-26836851833851112,112957.47
1988-12-2486886883583540,040939.47
1988-12-23854869829869155,155977.72
1988-12-22896896851864103,103972.10
1988-12-21948957879879627,628988.97
1988-12-20889943884938714,7151,055.36
1988-12-19879895854895264,2641,006.98
1988-12-16853879853875286,286984.47
1988-12-15839859824859146,146966.47
1988-12-1483884782582919,019932.72
1988-12-1384984982484856,056954.10
1988-12-12814849810849100,100955.22
1988-12-0982883380981938,038921.47
1988-12-0882983882483833,033942.84
1988-12-0782083981481970,070921.47
1988-12-0680480979280955,055910.22
1988-12-0580980979879930,030898.97
1988-12-0383483480980946,046910.22
1988-12-0283984481483952,052943.97
1988-12-01794849789849242,242955.22
1988-11-3078379776979444,044893.34
1988-11-2978678675978347,047880.96
1988-11-2879079078678727,027885.46
1988-11-2678979978978931,031887.71
1988-11-2579979978578558,058883.21
1988-11-2480580978979996,096898.97
1988-11-2279980778779570,070894.46
1988-11-2180480479979938,038898.97
1988-11-18798819794794138,138893.34
1988-11-1779879978979942,042898.97
1988-11-1679479979479837,037897.84
1988-11-15795799789789299,299887.71
1988-11-1479979978978928,028887.71
1988-11-11789819786789169,169887.71
1988-11-1079079078978962,062887.71
1988-11-0979979977978438,038882.09
1988-11-0879979977979924,024898.97
1988-11-0776981873981869,069920.34
1988-11-057897897807808,008877.59
1988-11-0479179176977082,082866.34
1988-11-0279980277078983,083887.71
1988-11-0181481479979976,076898.97
1988-10-3179680479480438,038904.59
1988-10-2979680979479461,061893.34
1988-10-2880880879479490,090893.34
1988-10-27806809802809101,101910.22
1988-10-2680981980480472,072904.59
1988-10-2580281980280952,052910.22
1988-10-2481181980280248,048902.34
1988-10-2281981980981017,017911.34
1988-10-2180181480180562,062905.72
1988-10-2081482079979960,060898.97
1988-10-1983483980981078,078911.34
1988-10-1884884881983881,081942.84
1988-10-17840848839844111,111949.60
1988-10-14847849810810126,126911.34
1988-10-13859860845847136,136952.97
1988-10-12804849799848252,252954.10
1988-10-1180980979480678,078906.84
1988-10-0778778977178955,055887.71
1988-10-0677780476576586,086860.71
1988-10-0575676773976798,098862.96
1988-10-0475075974975661,061850.59
1988-10-0374474573974072,072832.58
1988-10-0173073472973467,067825.83
1988-09-3072873071872852,052819.08
1988-09-2972972971471777,077806.71
1988-09-2872973171672877,077819.08
1988-09-2772072071171973,073808.96
1988-09-2670471470170283,083789.83
1988-09-2468973468971999,099808.96
1988-09-22709714689689176,176775.20
1988-09-2175375372072990,090820.21
1988-09-20762762749754121,121848.34
1988-09-1976777576476934,034865.21
1988-09-16769779769772125,125868.59
1988-09-1479179977877981,081876.46
1988-09-1378079878078171,071878.71
1988-09-1278479077977945,045876.46
1988-09-097997997897896,006887.71
1988-09-0879979978479919,019898.97
1988-09-0778180978180928,028910.22
1988-09-0680980977977924,024876.46
1988-09-0581482980980917,017910.22
1988-09-0377982477982445,045927.09
1988-09-0276777976777940,040876.46
1988-09-0177977977377945,045876.46
1988-08-3179979978478971,071887.71
1988-08-3079980478978946,046887.71
1988-08-2981981979979934,034898.97
1988-08-2780981980081938,038921.47
1988-08-2680782480480421,021904.59
1988-08-2582982980480742,042907.97
1988-08-24829833809809178,178910.22
1988-08-2385985981981932,032921.47
1988-08-2284985982485937,037966.47
1988-08-1986586982384940,040955.22
1988-08-1887988486986940,040977.72
1988-08-1784987983987068,068978.85
1988-08-1682983282282274,074924.84
1988-08-158298298298292,002932.72
1988-08-1283484482983439,039938.34
1988-08-1182884780782076,076922.59
1988-08-1081982981982949,049932.72
1988-08-0985485581981982,082921.47
1988-08-0885586085585529,029961.97
1988-08-0689889984984933,033955.22
1988-08-0587989887489886,0861,010.35
1988-08-04898909849849134,134955.22
1988-08-03839904839899150,1501,011.48
1988-08-0279983479483461,061938.34
1988-08-0180081479279438,038893.34
1988-07-3078480978480928,028910.22
1988-07-2979980077979965,065898.97
1988-07-2880984079979967,067898.97
1988-07-2777580977580961,061910.22
1988-07-2679579976876993,093865.21
1988-07-2581682079379379,079892.21
1988-07-2379982079981364,064914.72
1988-07-22854854799799115,115898.97
1988-07-2187987985985970,070966.47
1988-07-2087988485486994,094977.72
1988-07-1988989987987948,048988.97
1988-07-1889990989989937,0371,011.48
1988-07-1590990989989988,0881,011.48
1988-07-1489991989990191,0911,013.73
1988-07-13920929890890197,1971,001.35
1988-07-12924924904904125,1251,017.10
1988-07-1192492491692448,0481,039.60
1988-07-0892092491591993,0931,033.98
1988-07-07902944902903121,1211,015.98
1988-07-0692592989990095,0951,012.60
1988-07-05934939924929107,1071,045.23
1988-07-04917959917939105,1051,056.48
1988-07-0293494991091070,0701,023.85
1988-07-01959979944949236,2361,067.73
1988-06-30994999950950171,1711,068.86
1988-06-291,0191,019979994217,2171,118.36
1988-06-281,0091,029989999450,4501,123.99
1988-06-271,0291,0491,0091,019200,2001,146.49
1988-06-251,0491,0591,0291,029432,4321,157.74
1988-06-241,0391,0991,0391,0591,436,4361,191.49
1988-06-231,0391,0591,0191,029401,4011,157.74
1988-06-221,0291,0691,0091,049993,9941,180.24
1988-06-211,0691,1099999991,333,3331,123.99
1988-06-209981,0899941,0492,013,0131,180.24
1988-06-179611,0399609982,512,5131,122.86
1988-06-168849588849511,714,7151,069.98
1988-06-1588889786987485,085983.35
1988-06-1485988985487980,080988.97
1988-06-1386586683984968,068955.22
1988-06-10879889859859185,185966.47
1988-06-0986687985986972,072977.72
1988-06-08864899859869141,141977.72
1988-06-0786488486486997,097977.72
1988-06-0688888885986199,099968.72
1988-06-0488988986986970,070977.72
1988-06-0390090087988952,0521,000.23
1988-06-02898914879903321,3211,015.98
1988-06-01909912889900291,2911,012.60
1988-05-31879909879902529,5301,014.85
1988-05-30879890875879123,123988.97
1988-05-28879894879880119,119990.10
1988-05-27899919889898323,3231,010.35
1988-05-26889889863889106,1061,000.23
1988-05-25848889840889163,1631,000.23
1988-05-2486586583985451,051960.85
1988-05-23859865843865181,181973.22
1988-05-20875876860873129,129982.22
1988-05-19892899859859138,138966.47
1988-05-18895899879892143,1431,003.60
1988-05-17919924887902197,1971,014.85
1988-05-16889924889909498,4981,022.73
1988-05-13895897870885170,170995.73
1988-05-12879889875875207,207984.47
1988-05-11889899879899231,2311,011.48
1988-05-10888899873899291,2911,011.48
1988-05-09929933889907411,4111,020.48
1988-05-07899919889919535,5361,033.98
1988-05-06915915889889346,3461,000.23
1988-05-02934934909925314,3141,040.73
1988-04-30921938919930356,3561,046.35
1988-04-289199449099291,759,7601,045.23
1988-04-278749128649091,610,6111,022.73
1988-04-268598848598721,528,529981.10
1988-04-25819860809859771,772966.47
1988-04-23819821807819110,110921.47
1988-04-22819822804805305,305905.72
1988-04-21804824800824855,856927.09
1988-04-20799800794799150,150898.97
1988-04-19806809789799233,233898.97
1988-04-18824829805805309,309905.72
1988-04-15809824799804729,730904.59
1988-04-148048448048242,254,254927.09
1988-04-137698057697991,030,030898.97
1988-04-12769779758769275,275865.21
1988-04-11775778764764142,142859.59
1988-04-08767774759765130,130860.71
1988-04-07784784766768149,149864.09
1988-04-06779779759779375,375876.46
1988-04-05734780734780407,407877.59
1988-04-0472773472073481,081825.83
1988-04-0273073072272740,040817.96
1988-04-01729731720721172,172811.21
1988-03-31711729711728144,144819.08
1988-03-3071071370971150,050799.96
1988-03-29704704700700130,130787.58
1988-03-28704714699714103,103803.33
1988-03-26699704679699111,111786.45
1988-03-25715715699699109,109786.45
1988-03-2471571971471589,089804.46
1988-03-23719723717717196,196806.71
1988-03-22731734717723355,355813.46
1988-03-18729744726731236,236822.46
1988-03-1772972972472598,098815.71
1988-03-16729729723729130,130820.21
1988-03-15724737716719149,149808.96
1988-03-14734739719725126,126815.71
1988-03-11748749737740357,357832.58
1988-03-10758759746748425,425841.58
1988-03-097467687447491,283,283842.71
1988-03-08725739720739809,810831.46
1988-03-07719724712718206,206807.83
1988-03-05717717706709136,136797.71
1988-03-04726728717718227,227807.83
1988-03-037077337047291,057,057820.21
1988-03-02707709699709444,444797.71
1988-03-01699709690709253,253797.71
1988-02-2969970869969979,079786.45
1988-02-2769170868970851,051796.58
1988-02-26680699674693163,163779.70
1988-02-25683697683689117,117775.20
1988-02-24696697679689235,235775.20
1988-02-23708708697697198,198784.20
1988-02-22706706698698124,124785.33
1988-02-19694709689709323,323797.71
1988-02-18699712694712288,288801.08
1988-02-17711718703708662,663796.58
1988-02-16693707693702238,238789.83
1988-02-15707707692692140,140778.58
1988-02-12683707683707700,701795.46
1988-02-10667693667693547,548779.70
1988-02-09687687659659150,150741.45
1988-02-08674689674679312,312763.95
1988-02-0666967866066446,046747.08
1988-02-05671678659659125,125741.45
1988-02-04679679671678123,123762.83
1988-02-03679684669678329,329762.83
1988-02-02665688662675657,658759.45
1988-02-01657667649659227,227741.45
1988-01-30664665649649154,154730.20
1988-01-2965965965265774,074739.20
1988-01-28659664650650139,139731.32
1988-01-27662669654669258,258752.70
1988-01-26659663654663309,309745.95
1988-01-25648654641650269,269731.32
1988-01-2363463562062041,041697.57
1988-01-22628641620639167,167718.95
1988-01-2162862862062847,047706.57
1988-01-2063463462562965,065707.70
1988-01-1961962961962918,018707.70
1988-01-18624659622649181,181730.20
1988-01-1460060459960415,015679.57
1988-01-1360160460060010,010675.07
1988-01-1260060160060017,017675.07
1988-01-1161461459959924,024673.94
1988-01-0860962859962844,044706.57
1988-01-0760960960460437,037679.57
1988-01-0660460960460929,029685.19
1988-01-0559959959859915,015673.94
1988-01-0458959958959910,010673.94

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