6368 オルガノ(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,189	1,189	1,179	1,189	18,018	1,337.76
1990-12-27	1,149	1,209	1,129	1,199	50,050	1,349.01
1990-12-26	1,149	1,149	1,109	1,109	18,018	1,247.75
1990-12-25	1,189	1,189	1,139	1,149	45,045	1,292.75
1990-12-21	1,219	1,219	1,169	1,179	28,028	1,326.51
1990-12-20	1,219	1,239	1,219	1,219	22,022	1,371.51
1990-12-19	1,279	1,279	1,219	1,219	79,079	1,371.51
1990-12-18	1,229	1,229	1,199	1,209	34,034	1,360.26
1990-12-17	1,229	1,239	1,219	1,219	12,012	1,371.51
1990-12-14	1,249	1,249	1,199	1,199	55,055	1,349.01
1990-12-13	1,259	1,259	1,209	1,229	38,038	1,382.76
1990-12-12	1,279	1,279	1,249	1,269	65,065	1,427.77
1990-12-11	1,229	1,299	1,229	1,299	94,094	1,461.52
1990-12-10	1,269	1,279	1,249	1,269	67,067	1,427.77
1990-12-07	1,259	1,259	1,219	1,249	97,097	1,405.27
1990-12-06	1,139	1,189	1,109	1,189	50,050	1,337.76
1990-12-05	1,099	1,099	1,019	1,099	92,092	1,236.50
1990-12-04	1,099	1,099	1,069	1,069	23,023	1,202.75
1990-12-03	1,069	1,179	1,069	1,179	51,051	1,326.51
1990-11-30	1,049	1,059	1,029	1,049	35,035	1,180.24
1990-11-29	1,139	1,139	1,089	1,109	33,033	1,247.75
1990-11-28	1,199	1,199	1,149	1,189	61,061	1,337.76
1990-11-27	1,189	1,199	1,189	1,189	34,034	1,337.76
1990-11-26	1,239	1,249	1,239	1,249	4,004	1,405.27
1990-11-22	1,219	1,229	1,199	1,199	29,029	1,349.01
1990-11-21	1,199	1,219	1,199	1,199	34,034	1,349.01
1990-11-20	1,229	1,249	1,209	1,229	53,053	1,382.76
1990-11-19	1,289	1,289	1,229	1,229	106,106	1,382.76
1990-11-16	1,279	1,289	1,249	1,249	237,237	1,405.27
1990-11-15	1,289	1,309	1,249	1,279	194,194	1,439.02
1990-11-14	1,269	1,329	1,269	1,309	103,103	1,472.77
1990-11-09	1,189	1,189	1,099	1,129	78,078	1,270.25
1990-11-08	1,259	1,279	1,189	1,199	39,039	1,349.01
1990-11-07	1,259	1,259	1,219	1,249	12,012	1,405.27
1990-11-06	1,349	1,349	1,259	1,259	66,066	1,416.52
1990-11-05	1,349	1,349	1,329	1,329	24,024	1,495.27
1990-11-02	1,309	1,319	1,289	1,299	58,058	1,461.52
1990-11-01	1,379	1,379	1,309	1,319	87,087	1,484.02
1990-10-31	1,399	1,409	1,379	1,409	134,134	1,585.28
1990-10-30	1,469	1,469	1,399	1,409	255,255	1,585.28
1990-10-29	1,359	1,459	1,359	1,459	439,439	1,641.54
1990-10-26	1,379	1,399	1,329	1,339	95,095	1,506.53
1990-10-25	1,419	1,429	1,369	1,369	98,098	1,540.28
1990-10-24	1,359	1,419	1,349	1,419	205,205	1,596.53
1990-10-23	1,459	1,499	1,369	1,379	474,474	1,551.53
1990-10-22	1,269	1,449	1,269	1,449	932,933	1,630.29
1990-10-19	1,299	1,309	1,249	1,289	419,419	1,450.27
1990-10-18	1,119	1,129	1,099	1,119	104,104	1,259
1990-10-17	1,029	1,099	1,029	1,099	149,149	1,236.50
1990-10-12	908	915	908	915	22,022	1,029.48
1990-10-11	915	916	915	916	8,008	1,030.60
1990-10-09	925	959	925	925	173,173	1,040.73
1990-10-08	949	954	925	925	47,047	1,040.73
1990-10-05	954	954	929	949	27,027	1,067.73
1990-10-04	918	923	917	923	14,014	1,038.48
1990-10-03	898	898	894	898	37,037	1,010.35
1990-10-02	877	894	874	874	87,087	983.35
1990-10-01	897	897	897	897	4,004	1,009.23
1990-09-28	934	934	898	898	51,051	1,010.35
1990-09-26	989	989	974	974	40,040	1,095.86
1990-09-25	992	993	980	980	23,023	1,102.61
1990-09-21	979	999	979	989	105,105	1,112.74
1990-09-20	1,029	1,049	1,029	1,029	28,028	1,157.74
1990-09-19	1,059	1,059	1,049	1,049	28,028	1,180.24
1990-09-18	1,099	1,099	1,029	1,069	29,029	1,202.75
1990-09-17	1,149	1,149	1,099	1,099	25,025	1,236.50
1990-09-14	1,159	1,159	1,149	1,149	42,042	1,292.75
1990-09-13	1,179	1,179	1,149	1,149	29,029	1,292.75
1990-09-12	1,099	1,149	1,099	1,149	34,034	1,292.75
1990-09-11	1,069	1,089	1,069	1,089	9,009	1,225.25
1990-09-10	1,039	1,059	1,039	1,059	25,025	1,191.49
1990-09-07	1,029	1,029	1,009	1,009	15,015	1,135.24
1990-09-06	1,049	1,069	1,019	1,069	8,008	1,202.75
1990-09-05	1,089	1,089	998	1,049	42,042	1,180.24
1990-09-04	1,119	1,119	1,089	1,099	13,013	1,236.50
1990-09-03	1,179	1,179	1,109	1,109	29,029	1,247.75
1990-08-31	1,159	1,199	1,149	1,159	51,051	1,304.01
1990-08-30	1,089	1,129	1,089	1,119	51,051	1,259
1990-08-29	1,049	1,099	1,029	1,099	147,147	1,236.50
1990-08-27	969	969	969	969	38,038	1,090.23
1990-08-24	940	989	927	929	204,204	1,045.23
1990-08-23	1,099	1,099	950	950	114,114	1,068.86
1990-08-22	1,249	1,249	1,119	1,119	48,048	1,259
1990-08-21	1,269	1,269	1,229	1,249	36,036	1,405.27
1990-08-20	1,279	1,279	1,249	1,249	54,054	1,405.27
1990-08-17	1,249	1,279	1,199	1,279	43,043	1,439.02
1990-08-16	1,239	1,299	1,229	1,289	107,107	1,450.27
1990-08-15	1,199	1,239	1,199	1,239	108,108	1,394.01
1990-08-14	1,169	1,199	1,149	1,199	149,149	1,349.01
1990-08-13	1,209	1,209	1,149	1,189	89,089	1,337.76
1990-08-10	1,269	1,279	1,229	1,229	85,085	1,382.76
1990-08-09	1,259	1,289	1,229	1,229	76,076	1,382.76
1990-08-08	1,199	1,249	1,199	1,249	52,052	1,405.27
1990-08-07	1,259	1,319	1,209	1,209	107,107	1,360.26
1990-08-03	1,419	1,439	1,389	1,419	63,063	1,596.53
1990-08-02	1,409	1,439	1,379	1,439	105,105	1,619.04
1990-08-01	1,439	1,449	1,419	1,419	123,123	1,596.53
1990-07-31	1,439	1,439	1,419	1,419	60,060	1,596.53
1990-07-30	1,499	1,499	1,399	1,399	34,034	1,574.03
1990-07-27	1,499	1,499	1,429	1,479	48,048	1,664.04
1990-07-26	1,489	1,538	1,489	1,489	79,079	1,675.29
1990-07-25	1,499	1,499	1,459	1,459	48,048	1,641.54
1990-07-24	1,459	1,518	1,459	1,479	60,060	1,664.04
1990-07-23	1,518	1,518	1,439	1,449	62,062	1,630.29
1990-07-20	1,518	1,538	1,499	1,499	36,036	1,686.54
1990-07-19	1,518	1,538	1,508	1,518	93,093	1,707.92
1990-07-18	1,518	1,528	1,499	1,518	84,084	1,707.92
1990-07-17	1,538	1,538	1,499	1,499	49,049	1,686.54
1990-07-16	1,518	1,528	1,499	1,528	53,053	1,719.17
1990-07-13	1,528	1,548	1,469	1,479	48,048	1,664.04
1990-07-12	1,548	1,558	1,508	1,518	98,098	1,707.92
1990-07-11	1,538	1,548	1,508	1,548	47,047	1,741.67
1990-07-10	1,588	1,588	1,538	1,538	220,220	1,730.42
1990-07-09	1,558	1,578	1,538	1,558	452,452	1,752.93
1990-07-06	1,548	1,558	1,518	1,538	118,118	1,730.42
1990-07-05	1,508	1,528	1,499	1,518	165,165	1,707.92
1990-07-04	1,558	1,568	1,499	1,499	501,502	1,686.54
1990-07-03	1,528	1,548	1,518	1,548	258,258	1,741.67
1990-07-02	1,499	1,528	1,469	1,479	167,167	1,664.04
1990-06-29	1,558	1,558	1,508	1,508	384,384	1,696.67
1990-06-28	1,508	1,558	1,489	1,528	977,978	1,719.17
1990-06-27	1,479	1,499	1,449	1,489	257,257	1,675.29
1990-06-26	1,399	1,419	1,399	1,419	75,075	1,596.53
1990-06-25	1,429	1,429	1,379	1,379	72,072	1,551.53
1990-06-22	1,409	1,429	1,409	1,409	59,059	1,585.28
1990-06-21	1,419	1,429	1,409	1,409	54,054	1,585.28
1990-06-20	1,399	1,429	1,399	1,399	47,047	1,574.03
1990-06-19	1,429	1,429	1,389	1,399	131,131	1,574.03
1990-06-18	1,419	1,449	1,419	1,429	79,079	1,607.79
1990-06-15	1,479	1,479	1,439	1,439	28,028	1,619.04
1990-06-14	1,449	1,489	1,429	1,459	114,114	1,641.54
1990-06-13	1,479	1,479	1,419	1,429	48,048	1,607.79
1990-06-12	1,499	1,499	1,449	1,479	39,039	1,664.04
1990-06-11	1,489	1,499	1,469	1,499	58,058	1,686.54
1990-06-08	1,489	1,499	1,469	1,489	113,113	1,675.29
1990-06-07	1,479	1,479	1,469	1,479	31,031	1,664.04
1990-06-06	1,469	1,479	1,449	1,449	156,156	1,630.29
1990-06-05	1,489	1,489	1,469	1,469	73,073	1,652.79
1990-06-04	1,479	1,489	1,479	1,479	143,143	1,664.04
1990-06-01	1,499	1,499	1,479	1,479	127,127	1,664.04
1990-05-31	1,528	1,538	1,479	1,479	483,483	1,664.04
1990-05-30	1,499	1,538	1,459	1,528	466,466	1,719.17
1990-05-29	1,479	1,499	1,469	1,479	135,135	1,664.04
1990-05-28	1,469	1,489	1,459	1,489	220,220	1,675.29
1990-05-25	1,499	1,508	1,459	1,469	96,096	1,652.79
1990-05-24	1,518	1,518	1,499	1,499	209,209	1,686.54
1990-05-23	1,508	1,528	1,489	1,499	465,465	1,686.54
1990-05-22	1,508	1,528	1,499	1,528	230,230	1,719.17
1990-05-21	1,499	1,548	1,499	1,528	469,469	1,719.17
1990-05-18	1,528	1,528	1,479	1,499	304,304	1,686.54
1990-05-17	1,469	1,568	1,449	1,508	2,453,453	1,696.67
1990-05-16	1,499	1,508	1,449	1,449	539,540	1,630.29
1990-05-15	1,429	1,489	1,419	1,489	1,028,028	1,675.29
1990-05-14	1,419	1,439	1,409	1,409	149,149	1,585.28
1990-05-11	1,429	1,449	1,409	1,439	154,154	1,619.04
1990-05-10	1,449	1,449	1,419	1,419	96,096	1,596.53
1990-05-09	1,429	1,469	1,419	1,449	481,481	1,630.29
1990-05-08	1,439	1,449	1,409	1,409	217,217	1,585.28
1990-05-07	1,469	1,479	1,439	1,459	319,319	1,641.54
1990-05-02	1,449	1,479	1,439	1,469	1,281,281	1,652.79
1990-05-01	1,419	1,449	1,399	1,449	345,345	1,630.29
1990-04-27	1,409	1,439	1,359	1,399	739,740	1,574.03
1990-04-26	1,419	1,419	1,389	1,399	372,372	1,574.03
1990-04-25	1,389	1,469	1,389	1,399	1,720,721	1,574.03
1990-04-24	1,319	1,359	1,299	1,359	178,178	1,529.03
1990-04-23	1,379	1,379	1,329	1,329	189,189	1,495.27
1990-04-20	1,389	1,429	1,359	1,379	1,191,191	1,551.53
1990-04-19	1,319	1,369	1,309	1,369	959,960	1,540.28
1990-04-18	1,259	1,329	1,259	1,309	294,294	1,472.77
1990-04-17	1,279	1,309	1,229	1,259	276,276	1,416.52
1990-04-16	1,289	1,319	1,259	1,259	401,401	1,416.52
1990-04-13	1,299	1,359	1,269	1,289	1,315,315	1,450.27
1990-04-12	1,299	1,329	1,269	1,289	368,368	1,450.27
1990-04-11	1,249	1,309	1,229	1,289	488,488	1,450.27
1990-04-10	1,229	1,229	1,199	1,209	135,135	1,360.26
1990-04-09	1,249	1,269	1,229	1,229	303,303	1,382.76
1990-04-06	1,209	1,249	1,179	1,229	398,398	1,382.76
1990-04-05	1,059	1,109	1,039	1,109	352,352	1,247.75
1990-04-04	1,079	1,089	999	1,019	148,148	1,146.49
1990-04-03	1,039	1,079	1,019	1,059	139,139	1,191.49
1990-04-02	1,129	1,129	1,029	1,049	115,115	1,180.24
1990-03-30	1,229	1,249	1,149	1,149	31,031	1,292.75
1990-03-29	1,249	1,269	1,249	1,249	90,090	1,405.27
1990-03-28	1,229	1,299	1,209	1,289	331,331	1,450.27
1990-03-27	1,159	1,249	1,149	1,249	266,266	1,405.27
1990-03-26	1,049	1,099	1,049	1,099	82,082	1,236.50
1990-03-23	1,049	1,059	979	1,029	133,133	1,157.74
1990-03-22	1,029	1,049	1,029	1,049	34,034	1,180.24
1990-03-20	1,189	1,199	1,129	1,129	30,030	1,270.25
1990-03-19	1,249	1,249	1,179	1,189	36,036	1,337.76
1990-03-16	1,259	1,289	1,259	1,259	47,047	1,416.52
1990-03-15	1,239	1,259	1,239	1,249	39,039	1,405.27
1990-03-14	1,269	1,289	1,249	1,259	31,031	1,416.52
1990-03-13	1,309	1,309	1,259	1,289	14,014	1,450.27
1990-03-12	1,339	1,349	1,309	1,309	57,057	1,472.77
1990-03-09	1,299	1,319	1,249	1,319	146,146	1,484.02
1990-03-08	1,309	1,309	1,249	1,299	56,056	1,461.52
1990-03-07	1,319	1,319	1,289	1,289	40,040	1,450.27
1990-03-06	1,269	1,329	1,259	1,309	107,107	1,472.77
1990-03-05	1,299	1,299	1,259	1,259	80,080	1,416.52
1990-03-02	1,249	1,309	1,249	1,279	246,246	1,439.02
1990-03-01	1,289	1,299	1,249	1,269	54,054	1,427.77
1990-02-27	1,149	1,189	1,149	1,189	48,048	1,337.76
1990-02-26	1,189	1,189	1,139	1,169	46,046	1,315.26
1990-02-23	1,259	1,259	1,229	1,229	75,075	1,382.76
1990-02-22	1,249	1,269	1,229	1,249	115,115	1,405.27
1990-02-21	1,289	1,289	1,229	1,229	66,066	1,382.76
1990-02-20	1,329	1,329	1,289	1,299	93,093	1,461.52
1990-02-19	1,339	1,339	1,329	1,329	24,024	1,495.27
1990-02-16	1,329	1,359	1,329	1,329	167,167	1,495.27
1990-02-15	1,379	1,379	1,319	1,319	122,122	1,484.02
1990-02-14	1,389	1,409	1,369	1,369	597,598	1,540.28
1990-02-13	1,339	1,389	1,339	1,369	548,549	1,540.28
1990-02-09	1,349	1,359	1,329	1,349	248,248	1,517.78
1990-02-08	1,299	1,339	1,299	1,329	372,372	1,495.27
1990-02-07	1,289	1,299	1,289	1,299	78,078	1,461.52
1990-02-06	1,289	1,309	1,289	1,289	53,053	1,450.27
1990-02-05	1,299	1,299	1,289	1,289	41,041	1,450.27
1990-02-02	1,259	1,309	1,259	1,269	99,099	1,427.77
1990-02-01	1,279	1,279	1,249	1,269	98,098	1,427.77
1990-01-31	1,269	1,289	1,269	1,279	41,041	1,439.02
1990-01-30	1,269	1,299	1,249	1,299	61,061	1,461.52
1990-01-29	1,239	1,269	1,239	1,269	61,061	1,427.77
1990-01-26	1,239	1,249	1,239	1,239	121,121	1,394.01
1990-01-25	1,239	1,259	1,239	1,239	38,038	1,394.01
1990-01-24	1,239	1,259	1,229	1,259	47,047	1,416.52
1990-01-23	1,259	1,259	1,229	1,239	61,061	1,394.01
1990-01-22	1,209	1,259	1,209	1,239	78,078	1,394.01
1990-01-19	1,249	1,249	1,209	1,209	31,031	1,360.26
1990-01-18	1,269	1,289	1,249	1,259	57,057	1,416.52
1990-01-17	1,269	1,289	1,269	1,269	36,036	1,427.77
1990-01-16	1,289	1,289	1,259	1,269	72,072	1,427.77
1990-01-12	1,299	1,299	1,289	1,289	35,035	1,450.27
1990-01-11	1,309	1,319	1,299	1,319	35,035	1,484.02
1990-01-10	1,279	1,319	1,279	1,319	27,027	1,484.02
1990-01-09	1,339	1,359	1,299	1,299	153,153	1,461.52
1990-01-08	1,339	1,349	1,339	1,339	29,029	1,506.53
1990-01-05	1,329	1,359	1,329	1,329	29,029	1,495.27
1990-01-04	1,369	1,379	1,349	1,349	46,046	1,517.78

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