6368 オルガノ(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-307557557557552,000943.75
1993-12-2977077075276026,000950
1993-12-28750770730760204,000950
1993-12-277597597507505,000937.50
1993-12-2477078076076039,000950
1993-12-2276276275175135,000938.75
1993-12-2176377275275219,000940
1993-12-2077377877377384,000966.25
1993-12-1777177477177364,000966.25
1993-12-1676578176078073,000975
1993-12-1576876876576512,000956.25
1993-12-1476477076476816,000960
1993-12-1376076575076234,000952.50
1993-12-1076077076077041,000962.50
1993-12-0976076074074016,000925
1993-12-0876576573573537,000918.75
1993-12-0776576574576523,000956.25
1993-12-0675076074574522,000931.25
1993-12-0377178577078038,000975
1993-12-0278080077079563,000993.75
1993-12-0172077072077051,000962.50
1993-11-3070971670971637,000895
1993-11-2975075070970937,000886.25
1993-11-2676577576076089,000950
1993-11-2577778076076046,000950
1993-11-2479279578078086,000975
1993-11-22800810789810146,0001,012.50
1993-11-1983883880080059,0001,000
1993-11-1883584082583519,0001,043.75
1993-11-1784084083084067,0001,050
1993-11-1683883883083818,0001,047.50
1993-11-1584084082884049,0001,050
1993-11-1283084082883959,0001,048.75
1993-11-1182683582682831,0001,035
1993-11-1084084081582593,0001,031.25
1993-11-0989489584084043,0001,050
1993-11-0889090089089510,0001,118.75
1993-11-05898905885905153,0001,131.25
1993-11-0493093090590584,0001,131.25
1993-11-0292092892092020,0001,150
1993-11-0192192692192624,0001,157.50
1993-10-2992093092093062,0001,162.50
1993-10-2894094093093043,0001,162.50
1993-10-2795995994094054,0001,175
1993-10-2698098097097945,0001,223.75
1993-10-25981990980983101,0001,228.75
1993-10-2296597096596643,0001,207.50
1993-10-21970970963965117,0001,206.25
1993-10-2097598497598017,0001,225
1993-10-1997298597298543,0001,231.25
1993-10-189749749709726,0001,215
1993-10-1596897596897418,0001,217.50
1993-10-1498598596896812,0001,210
1993-10-139901,00098598535,0001,231.25
1993-10-121,0001,0101,0001,01012,0001,262.50
1993-10-089851,0109851,01015,0001,262.50
1993-10-079931,0109801,01050,0001,262.50
1993-10-0699099998398571,0001,231.25
1993-10-0597099997099943,0001,248.75
1993-10-0496597096097044,0001,212.50
1993-10-0194896594596588,0001,206.25
1993-09-3096196496096321,0001,203.75
1993-09-2996697096096152,0001,201.25
1993-09-2898999096096020,0001,200
1993-09-2799099097199025,0001,237.50
1993-09-2499099599099027,0001,237.50
1993-09-221,0101,01098298221,0001,227.50
1993-09-211,0301,0301,0101,01030,0001,262.50
1993-09-201,0301,0301,0301,03022,0001,287.50
1993-09-171,0401,0401,0101,03032,0001,287.50
1993-09-161,0401,0401,0201,02020,0001,275
1993-09-141,0501,0501,0301,05043,0001,312.50
1993-09-131,0501,0501,0401,05084,0001,312.50
1993-09-101,0701,0701,0501,05038,0001,312.50
1993-09-091,0701,0701,0501,07041,0001,337.50
1993-09-081,0601,0701,0601,070124,0001,337.50
1993-09-071,0501,0701,0401,07016,0001,337.50
1993-09-061,0701,0701,0401,06057,0001,325
1993-09-031,0701,0801,0601,08050,0001,350
1993-09-021,0501,0801,0501,080113,0001,350
1993-09-011,0501,0601,0401,05032,0001,312.50
1993-08-311,0501,0701,0501,06053,0001,325
1993-08-301,0301,0401,0201,04051,0001,300
1993-08-271,0101,0301,0101,02033,0001,275
1993-08-261,0201,0201,0001,01052,0001,262.50
1993-08-251,0201,0201,0201,02015,0001,275
1993-08-241,0301,0301,0101,01016,0001,262.50
1993-08-201,0401,0401,0301,03013,0001,287.50
1993-08-191,0401,0401,0201,02073,0001,275
1993-08-181,0601,0601,0301,04019,0001,300
1993-08-171,1001,1001,0601,0609,0001,325
1993-08-161,0801,1001,0801,10035,0001,375
1993-08-131,0801,0801,0701,08046,0001,350
1993-08-121,0601,0701,0501,07063,0001,337.50
1993-08-111,0401,0601,0401,05026,0001,312.50
1993-08-101,0201,0601,0201,06052,0001,325
1993-08-091,0101,0401,0101,04014,0001,300
1993-08-061,0101,0201,0001,01066,0001,262.50
1993-08-051,0301,0301,0101,02020,0001,275
1993-08-041,0401,0401,0401,0406,0001,300
1993-08-031,0401,0501,0401,04024,0001,300
1993-08-021,0501,0601,0501,06062,0001,325
1993-07-301,0601,0701,0501,06070,0001,325
1993-07-291,0301,0501,0201,05037,0001,312.50
1993-07-281,0301,0301,0201,0209,0001,275
1993-07-271,0401,0401,0301,0305,0001,287.50
1993-07-261,0301,0401,0301,03090,0001,287.50
1993-07-231,0401,0401,0301,03054,0001,287.50
1993-07-221,0201,0501,0201,04029,0001,300
1993-07-211,0101,0301,0101,03037,0001,287.50
1993-07-201,0201,0201,0201,02064,0001,275
1993-07-191,0401,0401,0301,03065,0001,287.50
1993-07-161,0301,0301,0301,03041,0001,287.50
1993-07-151,0201,0401,0201,040159,0001,300
1993-07-141,0201,0201,0101,01059,0001,262.50
1993-07-131,0101,0201,0101,02053,0001,275
1993-07-121,0201,0301,0101,0108,0001,262.50
1993-07-099991,0109901,00044,0001,250
1993-07-0899099999099924,0001,248.75
1993-07-07980990969990174,0001,237.50
1993-07-06980984965970102,0001,212.50
1993-07-0598999098098035,0001,225
1993-07-021,0101,0201,0001,00036,0001,250
1993-07-011,0101,0101,0001,00025,0001,250
1993-06-301,0201,0201,0101,0108,0001,262.50
1993-06-291,0301,0401,0201,02011,0001,275
1993-06-281,0301,0401,0301,0308,0001,287.50
1993-06-251,0301,0301,0101,03036,0001,287.50
1993-06-241,0201,0301,0101,02084,0001,275
1993-06-231,0101,0401,0101,03017,0001,287.50
1993-06-229861,0009861,00099,0001,250
1993-06-211,0101,01098198129,0001,226.25
1993-06-181,0701,0701,0201,05054,0001,312.50
1993-06-171,0501,0501,0301,05045,0001,312.50
1993-06-161,1001,1001,0501,06038,0001,325
1993-06-151,1101,1201,1101,11035,0001,387.50
1993-06-141,1501,1501,1101,11036,0001,387.50
1993-06-111,1401,1601,1301,16086,0001,450
1993-06-101,1401,1401,1301,14022,0001,425
1993-06-081,1401,1401,1401,14010,0001,425
1993-06-071,1601,1601,1401,16058,0001,450
1993-06-041,1501,1601,1401,14058,0001,425
1993-06-031,1301,1501,1301,15052,0001,437.50
1993-06-021,1401,1501,1301,14061,0001,425
1993-06-011,1601,1601,1401,15066,0001,437.50
1993-05-311,1701,1701,1501,16047,0001,450
1993-05-281,1601,1701,1501,16072,0001,450
1993-05-271,1301,1501,1301,140146,0001,425
1993-05-261,1301,1301,1201,12063,0001,400
1993-05-251,1201,1301,1101,13068,0001,412.50
1993-05-241,1201,1301,1101,110200,0001,387.50
1993-05-211,1101,1201,0901,110484,0001,387.50
1993-05-201,2101,2101,1601,160296,0001,450
1993-05-191,1801,2101,1801,21098,0001,512.50
1993-05-181,1701,1901,1601,18072,0001,475
1993-05-171,2001,2001,1601,16048,0001,450
1993-05-141,2101,2101,1701,180142,0001,475
1993-05-131,1901,2101,1901,21092,0001,512.50
1993-05-121,1601,2001,1601,170258,0001,462.50
1993-05-111,2301,2401,2001,200231,0001,500
1993-05-101,2201,2301,1901,220156,0001,525
1993-05-071,2001,2301,2001,200357,0001,500
1993-05-061,2001,2401,2001,220564,0001,525
1993-04-301,1501,2001,1501,200895,0001,500
1993-04-281,1201,1401,1201,140493,0001,425
1993-04-271,0901,1201,0901,110567,0001,387.50
1993-04-261,0701,0801,0601,080214,0001,350
1993-04-231,0501,0601,0501,050117,0001,312.50
1993-04-221,0301,0801,0301,070207,0001,337.50
1993-04-211,0201,0301,0101,03057,0001,287.50
1993-04-201,0301,0401,0201,020140,0001,275
1993-04-191,0501,0501,0301,030106,0001,287.50
1993-04-161,0801,0901,0401,06099,0001,325
1993-04-151,0901,1001,0701,070249,0001,337.50
1993-04-141,0801,0901,0701,080143,0001,350
1993-04-131,0201,1001,0201,090220,0001,362.50
1993-04-121,0601,0601,0301,03069,0001,287.50
1993-04-091,0801,0801,0601,060217,0001,325
1993-04-081,1101,1201,0601,070225,0001,337.50
1993-04-071,0201,1001,0201,090571,0001,362.50
1993-04-061,0401,0401,0201,03019,0001,287.50
1993-04-051,0501,0501,0201,03089,0001,287.50
1993-04-021,0401,0501,0201,050453,0001,312.50
1993-04-019771,0109711,010142,0001,262.50
1993-03-31980987971978125,0001,222.50
1993-03-3098799097197187,0001,213.75
1993-03-29979985977984120,0001,230
1993-03-2693095593095088,0001,187.50
1993-03-2593194093093195,0001,163.75
1993-03-2493493993093567,0001,168.75
1993-03-2393594593594020,0001,175
1993-03-2295095193695130,0001,188.75
1993-03-19980980922922182,0001,152.50
1993-03-1897098597097070,0001,212.50
1993-03-1795095994095960,0001,198.75
1993-03-16949959940945107,0001,181.25
1993-03-1596097095095536,0001,193.75
1993-03-1295095094195066,0001,187.50
1993-03-11950968945960120,0001,200
1993-03-1094095094094626,0001,182.50
1993-03-0993595092894588,0001,181.25
1993-03-0890092390091573,0001,143.75
1993-03-0590090089090078,0001,125
1993-03-0490290289089039,0001,112.50
1993-03-0391092090190119,0001,126.25
1993-03-0291192090092030,0001,150
1993-03-0192092091591534,0001,143.75
1993-02-2692792791591956,0001,148.75
1993-02-2592893592892849,0001,160
1993-02-2493693692892821,0001,160
1993-02-2393693693393527,0001,168.75
1993-02-229479479469464,0001,182.50
1993-02-1993593793093737,0001,171.25
1993-02-1894094093193519,0001,168.75
1993-02-1793594092794075,0001,175
1993-02-1695295294595225,0001,190
1993-02-1595996095195340,0001,191.25
1993-02-1296896895295832,0001,197.50
1993-02-1095297094897058,0001,212.50
1993-02-0997297295295359,0001,191.25
1993-02-089951,010972972607,0001,215
1993-02-05952973952972502,0001,215
1993-02-04924930916930316,0001,162.50
1993-02-0388390088390051,0001,125
1993-02-0287387587187126,0001,088.75
1993-01-2989090089090023,0001,125
1993-01-2889089087889016,0001,112.50
1993-01-2786086085086055,0001,075
1993-01-26841855840855126,0001,068.75
1993-01-2584084083084059,0001,050
1993-01-22835840830840218,0001,050
1993-01-21839839832835103,0001,043.75
1993-01-2083884583884020,0001,050
1993-01-1984184283883823,0001,047.50
1993-01-188608608318319,0001,038.75
1993-01-148618618508509,0001,062.50
1993-01-1388088086087044,0001,087.50
1993-01-128858858858857,0001,106.25
1993-01-1188089087587517,0001,093.75
1993-01-0889089188089018,0001,112.50
1993-01-0790891090090030,0001,125
1993-01-0691091590891033,0001,137.50
1993-01-0591692591491422,0001,142.50
1993-01-049259259159153,0001,143.75

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