1. HOME >
  2. 株価時系列 >
  3. 6368 >
  4. 1989年

6368 オルガノ(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-281,3691,3891,3691,369235,2351,540.28
1989-12-271,3591,3791,3191,369335,3351,540.28
1989-12-261,3491,3691,3291,359183,1831,529.03
1989-12-251,3191,3791,3091,339332,3321,506.53
1989-12-221,2991,3191,2991,309219,2191,472.77
1989-12-211,2691,2891,2491,27965,0651,439.02
1989-12-201,2591,2691,2391,24997,0971,405.27
1989-12-191,2591,2591,2291,23972,0721,394.01
1989-12-181,2591,2591,2291,25974,0741,416.52
1989-12-151,2591,2791,2391,23954,0541,394.01
1989-12-141,2491,2691,2291,269162,1621,427.77
1989-12-131,2591,2591,2391,24999,0991,405.27
1989-12-121,2891,2891,2591,26956,0561,427.77
1989-12-111,2991,3191,2891,28933,0331,450.27
1989-12-081,3091,3091,2791,29955,0551,461.52
1989-12-071,3191,3191,2891,28957,0571,450.27
1989-12-061,2991,3191,2991,31947,0471,484.02
1989-12-051,2791,2891,2691,289135,1351,450.27
1989-12-041,2891,2991,2791,27939,0391,439.02
1989-12-011,2891,2891,2591,27927,0271,439.02
1989-11-301,2791,2991,2691,28935,0351,450.27
1989-11-291,2891,2991,2691,26924,0241,427.77
1989-11-281,3091,3091,2691,26974,0741,427.77
1989-11-271,3191,3191,2991,299176,1761,461.52
1989-11-241,3091,3191,2991,29967,0671,461.52
1989-11-221,2791,3191,2491,319219,2191,484.02
1989-11-211,2591,2791,2491,249171,1711,405.27
1989-11-201,2291,2491,2191,249192,1921,405.27
1989-11-171,2291,2591,2191,239101,1011,394.01
1989-11-161,2191,2291,2091,219143,1431,371.51
1989-11-151,2391,2591,2291,249223,2231,405.27
1989-11-141,2391,2691,2391,249289,2891,405.27
1989-11-131,2791,2891,2391,23997,0971,394.01
1989-11-101,2991,2991,2791,27940,0401,439.02
1989-11-091,3391,3391,2791,299148,1481,461.52
1989-11-081,2391,3491,2391,339525,5261,506.53
1989-11-071,2391,2391,2091,20922,0221,360.26
1989-11-061,2091,2191,1991,20964,0641,360.26
1989-11-021,2091,2191,1991,19957,0571,349.01
1989-11-011,2191,2391,2091,20949,0491,360.26
1989-10-311,2091,2191,1891,19941,0411,349.01
1989-10-301,2091,2091,1691,16940,0401,315.26
1989-10-271,2491,2491,1991,20937,0371,360.26
1989-10-261,2091,2091,1891,209159,1591,360.26
1989-10-251,2591,2591,2091,20993,0931,360.26
1989-10-241,2491,2491,2091,239202,2021,394.01
1989-10-231,2591,2691,2491,249144,1441,405.27
1989-10-201,2391,2491,2191,219121,1211,371.51
1989-10-191,2191,2291,1891,219150,1501,371.51
1989-10-181,1991,1991,1791,17962,0621,326.51
1989-10-171,2191,2291,1791,17956,0561,326.51
1989-10-161,2191,2191,1491,14976,0761,292.75
1989-10-131,2491,2491,1991,199128,1281,349.01
1989-10-121,2891,2891,2491,24926,0261,405.27
1989-10-111,3091,3091,2491,24941,0411,405.27
1989-10-091,2891,3091,2191,289179,1791,450.27
1989-10-061,2891,2891,2491,27988,0881,439.02
1989-10-051,2991,2991,2591,289258,2581,450.27
1989-10-041,2291,2391,1891,189122,1221,337.76
1989-10-031,2491,2491,2291,23930,0301,394.01
1989-10-021,2591,2591,2391,23940,0401,394.01
1989-09-291,2391,2491,2291,23935,0351,394.01
1989-09-281,2291,2491,2191,21937,0371,371.51
1989-09-271,2291,2291,1891,18997,0971,337.76
1989-09-261,2291,2291,1991,19983,0831,349.01
1989-09-251,2591,2591,2091,20945,0451,360.26
1989-09-221,2091,2591,1891,259131,1311,416.52
1989-09-211,2591,2691,1991,19962,0621,349.01
1989-09-201,2191,2391,1991,239101,1011,394.01
1989-09-191,1891,2291,1891,19992,0921,349.01
1989-09-181,1891,1891,1691,16967,0671,315.26
1989-09-141,1891,1891,1691,16986,0861,315.26
1989-09-131,1691,1791,1591,16985,0851,315.26
1989-09-121,1691,1791,1591,15968,0681,304.01
1989-09-111,1391,1691,1391,15938,0381,304.01
1989-09-081,1791,1991,1391,13960,0601,281.50
1989-09-071,1991,1991,1691,16948,0481,315.26
1989-09-061,2191,2291,1991,19940,0401,349.01
1989-09-051,2291,2391,2091,20936,0361,360.26
1989-09-041,2191,2291,1991,229201,2011,382.76
1989-09-011,2091,2091,1991,19955,0551,349.01
1989-08-311,2591,2591,1991,20949,0491,360.26
1989-08-301,2791,2891,2591,25914,0141,416.52
1989-08-291,2791,2791,2491,25932,0321,416.52
1989-08-281,2791,2891,2691,27923,0231,439.02
1989-08-251,2991,2991,2691,27918,0181,439.02
1989-08-241,3091,3091,2991,29925,0251,461.52
1989-08-231,3091,3191,3091,30937,0371,472.77
1989-08-221,3091,3191,2991,29924,0241,461.52
1989-08-211,3091,3191,3091,31934,0341,484.02
1989-08-181,3091,3291,3091,32913,0131,495.27
1989-08-171,3191,3191,3091,30959,0591,472.77
1989-08-151,3191,3491,3091,30930,0301,472.77
1989-08-141,3191,3191,2991,29935,0351,461.52
1989-08-111,3791,3891,3191,319144,1441,484.02
1989-08-101,3891,3991,3791,37932,0321,551.53
1989-08-091,3991,3991,3891,399103,1031,574.03
1989-08-081,3591,3991,3591,39962,0621,574.03
1989-08-071,3591,3591,3591,35925,0251,529.03
1989-08-041,3691,3691,3591,35929,0291,529.03
1989-08-031,3791,3791,3791,37922,0221,551.53
1989-08-021,3891,3891,3791,3897,0071,562.78
1989-08-011,3991,3991,3791,37951,0511,551.53
1989-07-311,3691,4291,3691,399184,1841,574.03
1989-07-281,3491,3691,3491,35981,0811,529.03
1989-07-271,3491,3691,3291,34949,0491,517.78
1989-07-261,3591,3591,3291,35947,0471,529.03
1989-07-251,3591,3691,3191,36971,0711,540.28
1989-07-241,3691,3791,3691,37938,0381,551.53
1989-07-211,3891,3891,3591,35921,0211,529.03
1989-07-201,3991,3991,3791,38928,0281,562.78
1989-07-191,3691,3991,3491,39934,0341,574.03
1989-07-181,3591,3791,3491,34930,0301,517.78
1989-07-171,3891,3891,3391,34986,0861,517.78
1989-07-141,3891,3991,3791,38974,0741,562.78
1989-07-131,4291,4291,3791,389131,1311,562.78
1989-07-121,4291,4391,4291,42958,0581,607.79
1989-07-111,4491,4491,4191,429107,1071,607.79
1989-07-101,4591,4591,4391,459107,1071,641.54
1989-07-071,4891,4891,4391,439225,2251,619.04
1989-07-061,4991,5181,4591,469621,6221,652.79
1989-07-051,5181,5481,4691,5281,458,4581,719.17
1989-07-041,5281,5681,5081,5084,199,1991,696.67
1989-07-031,4391,4991,4391,499684,6851,686.54
1989-06-301,4491,4791,4391,439904,9051,619.04
1989-06-291,4691,5081,4091,4292,938,9391,607.79
1989-06-281,3491,4491,3391,4291,152,1521,607.79
1989-06-271,3191,3391,3091,329140,1401,495.27
1989-06-261,3191,3191,2991,31961,0611,484.02
1989-06-231,3591,3591,3191,31954,0541,484.02
1989-06-221,3091,3591,2991,339102,1021,506.53
1989-06-211,3891,3891,3291,329224,2241,495.27
1989-06-201,3791,3891,3291,379153,1531,551.53
1989-06-191,4191,4191,3691,379135,1351,551.53
1989-06-161,3991,4191,3691,399351,3511,574.03
1989-06-151,4391,4491,3391,3591,195,1951,529.03
1989-06-141,3391,4391,3091,439963,9641,619.04
1989-06-131,3391,3591,2991,299631,6321,461.52
1989-06-121,3591,3891,3491,359343,3431,529.03
1989-06-091,4491,4591,3591,399708,7091,574.03
1989-06-081,4491,4791,4191,4494,061,0611,630.29
1989-06-071,3891,4791,3891,4499,709,7101,630.29
1989-06-061,2591,3391,2591,3198,261,2611,484.02
1989-06-051,1991,2791,1891,2293,827,8281,382.76
1989-06-021,1391,1591,1291,159230,2301,304.01
1989-06-011,1291,1391,1191,129144,1441,270.25
1989-05-311,1391,1391,0991,09980,0801,236.50
1989-05-301,0891,0991,0491,059181,1811,191.49
1989-05-291,0891,0991,0791,08970,0701,225.25
1989-05-261,0891,0891,0691,08983,0831,225.25
1989-05-251,0891,0891,0791,08971,0711,225.25
1989-05-241,0891,0991,0791,089105,1051,225.25
1989-05-231,1091,1091,0791,07972,0721,214
1989-05-221,1091,1091,1091,10972,0721,247.75
1989-05-191,0991,1091,0891,08949,0491,225.25
1989-05-181,1191,1191,0991,0998,0081,236.50
1989-05-171,1291,1291,0891,12942,0421,270.25
1989-05-161,1291,1291,0891,089144,1441,225.25
1989-05-151,1091,1191,0891,09932,0321,236.50
1989-05-121,1291,1591,0891,139181,1811,281.50
1989-05-111,1191,1191,0891,08956,0561,225.25
1989-05-101,0891,0991,0891,099135,1351,236.50
1989-05-091,1191,1191,0891,089109,1091,225.25
1989-05-081,1491,1491,0991,09973,0731,236.50
1989-05-021,1191,1391,1191,13978,0781,281.50
1989-05-011,1591,1591,1191,11981,0811,259
1989-04-281,1191,1391,1191,13942,0421,281.50
1989-04-271,1191,1291,1091,10934,0341,247.75
1989-04-261,1391,1491,1191,12965,0651,270.25
1989-04-251,0991,1491,0891,099261,2611,236.50
1989-04-241,1091,1291,0991,11993,0931,259
1989-04-211,1591,1791,1391,13953,0531,281.50
1989-04-201,2191,2191,1591,179216,2161,326.51
1989-04-191,1891,2391,1691,219893,8941,371.51
1989-04-181,1691,2091,1491,169583,5841,315.26
1989-04-171,0991,1591,0891,159275,2751,304.01
1989-04-141,0891,0991,0891,09926,0261,236.50
1989-04-131,0991,1091,0891,08928,0281,225.25
1989-04-121,1291,1491,0991,09956,0561,236.50
1989-04-111,1291,1491,1191,12975,0751,270.25
1989-04-101,1891,1891,1291,14982,0821,292.75
1989-04-071,1491,1891,1391,189363,3631,337.76
1989-04-061,1391,1591,0991,129299,2991,270.25
1989-04-051,0891,1691,0691,119458,4581,259
1989-04-041,1091,1091,0691,069139,1391,202.75
1989-04-031,0791,0891,0691,069102,1021,202.75
1989-03-311,0591,0591,0391,049127,1271,180.24
1989-03-301,0491,0791,0491,05959,0591,191.49
1989-03-291,0791,0891,0591,05964,0641,191.49
1989-03-281,0791,0991,0591,099203,2031,236.50
1989-03-271,0491,0991,0091,099109,1091,236.50
1989-03-241,0391,0991,0091,099172,1721,236.50
1989-03-231,0091,0691,0091,029113,1131,157.74
1989-03-221,0191,0891,0091,009185,1851,135.24
1989-03-201,0291,0491,0091,009118,1181,135.24
1989-03-171,0791,0891,0691,069152,1521,202.75
1989-03-161,1191,1191,0591,059263,2631,191.49
1989-03-151,1391,1491,0991,119252,2521,259
1989-03-141,1291,1691,1091,149358,3581,292.75
1989-03-131,1491,1491,1091,10974,0741,247.75
1989-03-101,1691,1891,1191,129508,5091,270.25
1989-03-091,2191,2491,1591,1891,856,8571,337.76
1989-03-081,1091,2491,0791,1993,428,4281,349.01
1989-03-071,0891,1191,0591,0993,392,3921,236.50
1989-03-061,0491,0791,0291,0691,210,2101,202.75
1989-03-039971,0499891,009535,5361,135.24
1989-03-0298199997998377,0771,105.99
1989-03-011,0191,019984989273,2731,112.74
1989-02-289941,0199801,009323,3231,135.24
1989-02-27959994949989121,1211,112.74
1989-02-23954969945945132,1321,063.23
1989-02-22958969944957119,1191,076.73
1989-02-2195996994495891,0911,077.86
1989-02-20954959944949100,1001,067.73
1989-02-1796896894494466,0661,062.11
1989-02-1696996994995977,0771,078.98
1989-02-15964979949979163,1631,101.49
1989-02-1494596094495953,0531,078.98
1989-02-1396096994494494,0941,062.11
1989-02-10989989959979137,1371,101.49
1989-02-09969999969999153,1531,123.99
1989-02-08954960944959181,1811,078.98
1989-02-07979982961964171,1711,084.61
1989-02-06999999974979184,1841,101.49
1989-02-039991,009991998188,1881,122.86
1989-02-021,0191,019989999209,2091,123.99
1989-02-011,0091,0099861,009330,3301,135.24
1989-01-311,0291,0291,0091,009231,2311,135.24
1989-01-301,0291,0291,0091,029273,2731,157.74
1989-01-281,0391,0391,0091,009298,2981,135.24
1989-01-271,0291,0791,0191,0391,480,4801,168.99
1989-01-261,0091,0099891,009565,5661,135.24
1989-01-259991,009994994769,7701,118.36
1989-01-24979999972989858,8591,112.74
1989-01-23949969944969525,5261,090.23
1989-01-20916939905929196,1961,045.23
1989-01-19919929914916379,3791,030.60
1989-01-18909914904914301,3011,028.35
1989-01-17899914894914236,2361,028.35
1989-01-13892919885889356,3561,000.23
1989-01-12896909896904151,1511,017.10
1989-01-11903906892906157,1571,019.35
1989-01-10904909895909238,2381,022.73
1989-01-09884918884905277,2771,018.23
1989-01-0685686984986975,075977.72
1989-01-0587587687287246,046981.10
1989-01-0486987986887628,028985.60

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