6368 オルガノ(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,1101,1301,1101,1307,0001,412.50
1995-12-281,1201,1301,1101,130119,0001,412.50
1995-12-271,1001,1201,1001,11042,0001,387.50
1995-12-261,1001,1101,0901,100140,0001,375
1995-12-251,0501,1001,0501,10022,0001,375
1995-12-221,0901,1001,0901,09047,0001,362.50
1995-12-211,0701,0901,0501,070109,0001,337.50
1995-12-201,0601,0601,0501,05076,0001,312.50
1995-12-191,0501,0601,0401,04088,0001,300
1995-12-181,0801,0801,0501,05054,0001,312.50
1995-12-151,1001,1201,0901,09087,0001,362.50
1995-12-141,1001,1201,1001,10073,0001,375
1995-12-131,1001,1101,0901,10022,0001,375
1995-12-121,0901,1001,0901,10010,0001,375
1995-12-111,1201,1201,0701,11021,0001,387.50
1995-12-081,1001,1401,1001,11093,0001,387.50
1995-12-071,1301,1301,1201,120106,0001,400
1995-12-061,1101,1301,1101,11072,0001,387.50
1995-12-051,1101,1101,0901,10016,0001,375
1995-12-041,1201,1201,1101,11051,0001,387.50
1995-12-011,0701,1101,0601,100352,0001,375
1995-11-301,0701,0901,0601,060393,0001,325
1995-11-291,0801,0801,0701,07023,0001,337.50
1995-11-281,0801,1001,0801,08032,0001,350
1995-11-271,0901,1001,0801,09098,0001,362.50
1995-11-241,0801,0901,0801,08020,0001,350
1995-11-221,0801,0901,0801,09044,0001,362.50
1995-11-211,0901,0901,0701,09095,0001,362.50
1995-11-201,0701,0801,0701,070126,0001,337.50
1995-11-171,0601,0701,0501,07064,0001,337.50
1995-11-161,0501,0601,0501,06030,0001,325
1995-11-151,0601,0601,0501,05037,0001,312.50
1995-11-141,0601,0701,0601,06018,0001,325
1995-11-131,0601,0601,0601,06021,0001,325
1995-11-101,0501,0501,0501,05034,0001,312.50
1995-11-091,0701,0801,0501,05086,0001,312.50
1995-11-081,0501,0701,0501,07032,0001,337.50
1995-11-071,0901,0901,0501,050222,0001,312.50
1995-11-061,0701,1001,0601,090214,0001,362.50
1995-11-021,0501,0601,0401,06069,0001,325
1995-11-011,0101,0501,0101,050100,0001,312.50
1995-10-311,0401,0501,0101,05059,0001,312.50
1995-10-301,0101,0401,0101,03048,0001,287.50
1995-10-271,0101,0201,0001,01066,0001,262.50
1995-10-261,0401,0501,0001,02094,0001,275
1995-10-251,0401,0501,0201,040328,0001,300
1995-10-249891,0509891,030231,0001,287.50
1995-10-231,0001,00099099014,0001,237.50
1995-10-209991,0109991,01013,0001,262.50
1995-10-199981,0009981,00028,0001,250
1995-10-189959999919996,0001,248.75
1995-10-179901,0009901,00018,0001,250
1995-10-161,0001,0101,0001,0108,0001,262.50
1995-10-131,0001,0101,0001,00023,0001,250
1995-10-129801,00097699060,0001,237.50
1995-10-119881,00098098029,0001,225
1995-10-091,0001,01098298293,0001,227.50
1995-10-061,0101,0201,0001,02084,0001,275
1995-10-051,0401,0401,0101,010339,0001,262.50
1995-10-041,0501,0501,0201,030174,0001,287.50
1995-10-031,0101,0609901,060326,0001,325
1995-10-029821,0109821,01067,0001,262.50
1995-09-2998498997697653,0001,220
1995-09-28961975951974139,0001,217.50
1995-09-2795096895096862,0001,210
1995-09-2693796893795043,0001,187.50
1995-09-2594195294195014,0001,187.50
1995-09-2296596594595115,0001,188.75
1995-09-2197697996596538,0001,206.25
1995-09-201,0101,01097697645,0001,220
1995-09-191,0201,0201,0001,000147,0001,250
1995-09-181,0301,0301,0001,020108,0001,275
1995-09-141,0001,0301,0001,03084,0001,287.50
1995-09-131,0101,0109951,00047,0001,250
1995-09-121,0201,0201,0001,01048,0001,262.50
1995-09-111,0101,0309951,020115,0001,275
1995-09-081,0001,0201,0001,000172,0001,250
1995-09-079991,000985995176,0001,243.75
1995-09-069711,0009711,000339,0001,250
1995-09-05963975960967104,0001,208.75
1995-09-04960979957965221,0001,206.25
1995-09-01949959945950108,0001,187.50
1995-08-3194194593294536,0001,181.25
1995-08-3096096593193171,0001,163.75
1995-08-29916950916950123,0001,187.50
1995-08-2891191691191614,0001,145
1995-08-2593593591591537,0001,143.75
1995-08-2491091590991540,0001,143.75
1995-08-2393093091091058,0001,137.50
1995-08-2293594093093038,0001,162.50
1995-08-2194094093093013,0001,162.50
1995-08-1894094093293276,0001,165
1995-08-1795095094595070,0001,187.50
1995-08-16950960940945114,0001,181.25
1995-08-15906945906945164,0001,181.25
1995-08-14875910875910134,0001,137.50
1995-08-1187188087187245,0001,090
1995-08-1086586586086528,0001,081.25
1995-08-0985485584585521,0001,068.75
1995-08-0885985985085533,0001,068.75
1995-08-0786386384985410,0001,067.50
1995-08-0486387086086449,0001,080
1995-08-03861879860864101,0001,080
1995-08-0284585584585533,0001,068.75
1995-08-0185085084084523,0001,056.25
1995-07-3185086585086020,0001,075
1995-07-2885785784584514,0001,056.25
1995-07-278338578338575,0001,071.25
1995-07-2683083183083119,0001,038.75
1995-07-25870870850850152,0001,062.50
1995-07-2488588587087022,0001,087.50
1995-07-2187088487088417,0001,105
1995-07-2086286686186612,0001,082.50
1995-07-1986986986186111,0001,076.25
1995-07-1889489588588927,0001,111.25
1995-07-17885895885895146,0001,118.75
1995-07-148908908818846,0001,105
1995-07-1388589988589985,0001,123.75
1995-07-1286187686186548,0001,081.25
1995-07-118408408308406,0001,050
1995-07-1088088585085047,0001,062.50
1995-07-0785085085085045,0001,062.50
1995-07-0679879879779819,000997.50
1995-07-0579780379779853,000997.50
1995-07-047977977917914,000988.75
1995-07-037817877817875,000983.75
1995-06-307957957867907,000987.50
1995-06-2980580978678680,000982.50
1995-06-28810810795801112,0001,001.25
1995-06-27800810800810135,0001,012.50
1995-06-2686086084184111,0001,051.25
1995-06-2384084083084018,0001,050
1995-06-2281082081082010,0001,025
1995-06-2180183580182050,0001,025
1995-06-208018067968069,0001,007.50
1995-06-1978280078280011,0001,000
1995-06-1677579277578212,000977.50
1995-06-1577177577077039,000962.50
1995-06-1477277277077017,000962.50
1995-06-1377479177177417,000967.50
1995-06-1279079177578122,000976.25
1995-06-0979080079080023,0001,000
1995-06-087908067908008,0001,000
1995-06-0782082079180722,0001,008.75
1995-06-0681083081082013,0001,025
1995-06-058108108068109,0001,012.50
1995-06-028358408208206,0001,025
1995-06-0181582580482528,0001,031.25
1995-05-3182082082082014,0001,025
1995-05-3083085083084227,0001,052.50
1995-05-2982183082082213,0001,027.50
1995-05-2681082081082025,0001,025
1995-05-258688708508506,0001,062.50
1995-05-2487087086087020,0001,087.50
1995-05-2386987186987051,0001,087.50
1995-05-2286187085187029,0001,087.50
1995-05-1987087987087042,0001,087.50
1995-05-188708708708701,0001,087.50
1995-05-178718718658706,0001,087.50
1995-05-1687088087088018,0001,100
1995-05-1586587686587613,0001,095
1995-05-1287487487087020,0001,087.50
1995-05-1187587587587510,0001,093.75
1995-05-1088588588088038,0001,100
1995-05-0988589588088539,0001,106.25
1995-05-0888588588088119,0001,101.25
1995-05-0286488086487573,0001,093.75
1995-05-0187087086786736,0001,083.75
1995-04-288808808708708,0001,087.50
1995-04-2788588988588553,0001,106.25
1995-04-2688588588388515,0001,106.25
1995-04-2589389388588645,0001,107.50
1995-04-2488988988688922,0001,111.25
1995-04-21872889872889141,0001,111.25
1995-04-2089089188088017,0001,100
1995-04-198658718558717,0001,088.75
1995-04-1888588587087110,0001,088.75
1995-04-1789089087087042,0001,087.50
1995-04-1489189488088058,0001,100
1995-04-1389589589089019,0001,112.50
1995-04-1287588587588538,0001,106.25
1995-04-118708708658656,0001,081.25
1995-04-1084285084285010,0001,062.50
1995-04-0785885884284212,0001,052.50
1995-04-0684086084086012,0001,075
1995-04-0585585985085913,0001,073.75
1995-04-0483083583083538,0001,043.75
1995-04-0385085583084056,0001,050
1995-03-3188188787087077,0001,087.50
1995-03-3086187086086177,0001,076.25
1995-03-2987087585086082,0001,075
1995-03-28852881852875130,0001,093.75
1995-03-278908908758751,443,0001,093.75
1995-03-24874890865890870,0001,112.50
1995-03-23909915894894613,0001,117.50
1995-03-2294094092093029,0001,162.50
1995-03-20930930925930657,0001,162.50
1995-03-1792092092092017,0001,150
1995-03-16920920905915625,0001,143.75
1995-03-1590091090091023,0001,137.50
1995-03-1490090087587633,0001,095
1995-03-1392592591592026,0001,150
1995-03-1093394292593034,0001,162.50
1995-03-0993194093193321,0001,166.25
1995-03-0891592591592530,0001,156.25
1995-03-079249249209206,0001,150
1995-03-0692593092592525,0001,156.25
1995-03-0390090590090532,0001,131.25
1995-03-0289990889890332,0001,128.75
1995-03-0188088186087936,0001,098.75
1995-02-2887989087087042,0001,087.50
1995-02-2790090085986956,0001,086.25
1995-02-2491292190290258,0001,127.50
1995-02-2392793092292219,0001,152.50
1995-02-22940940940940551,0001,175
1995-02-21956956940940189,0001,175
1995-02-20970970955955539,0001,193.75
1995-02-17940960940951118,0001,188.75
1995-02-1698098096997040,0001,212.50
1995-02-151,0101,0109951,00023,0001,250
1995-02-141,0101,0101,0001,01091,0001,262.50
1995-02-131,0101,01098098110,0001,226.25
1995-02-101,0301,0301,0101,01033,0001,262.50
1995-02-091,0101,0101,0101,01015,0001,262.50
1995-02-081,0201,0201,0101,01011,0001,262.50
1995-02-061,0301,0301,0201,0208,0001,275
1995-02-031,0201,0201,0201,0203,0001,275
1995-02-021,0401,0401,0201,02013,0001,275
1995-02-011,0201,0301,0101,01030,0001,262.50
1995-01-311,0101,0101,0101,01036,0001,262.50
1995-01-301,0001,0301,0001,01026,0001,262.50
1995-01-271,0001,0101,0001,00046,0001,250
1995-01-261,0201,0301,0101,01038,0001,262.50
1995-01-251,0001,0401,0001,03033,0001,287.50
1995-01-241,0101,0201,0101,02026,0001,275
1995-01-231,0201,0201,0001,010113,0001,262.50
1995-01-201,0501,0501,0101,01060,0001,262.50
1995-01-191,0601,0601,0501,05033,0001,312.50
1995-01-181,0501,0601,0501,05020,0001,312.50
1995-01-171,0401,0401,0201,04012,0001,300
1995-01-131,0301,0501,0001,020118,0001,275
1995-01-121,0501,0601,0401,05064,0001,312.50
1995-01-111,0601,0601,0601,06016,0001,325
1995-01-101,0601,0701,0501,06029,0001,325
1995-01-091,0601,0601,0601,06070,0001,325
1995-01-061,0601,0601,0601,06034,0001,325
1995-01-051,0801,0801,0701,07028,0001,337.50
1995-01-041,0601,0801,0601,08010,0001,350

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