6368 オルガノ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 362 | 367 | 357 | 357 | 10,000 | 446.25 |
| 1997-12-29 | 354 | 370 | 350 | 370 | 28,000 | 462.50 |
| 1997-12-26 | 360 | 360 | 347 | 349 | 49,000 | 436.25 |
| 1997-12-25 | 341 | 359 | 340 | 358 | 122,000 | 447.50 |
| 1997-12-24 | 355 | 355 | 350 | 354 | 118,000 | 442.50 |
| 1997-12-22 | 370 | 370 | 350 | 350 | 111,000 | 437.50 |
| 1997-12-19 | 380 | 386 | 373 | 373 | 76,000 | 466.25 |
| 1997-12-18 | 400 | 405 | 395 | 405 | 58,000 | 506.25 |
| 1997-12-17 | 390 | 420 | 390 | 410 | 125,000 | 512.50 |
| 1997-12-16 | 427 | 427 | 410 | 410 | 57,000 | 512.50 |
| 1997-12-15 | 440 | 440 | 420 | 420 | 48,000 | 525 |
| 1997-12-12 | 473 | 473 | 440 | 441 | 93,000 | 551.25 |
| 1997-12-11 | 472 | 479 | 470 | 473 | 41,000 | 591.25 |
| 1997-12-10 | 495 | 500 | 471 | 471 | 40,000 | 588.75 |
| 1997-12-09 | 497 | 500 | 492 | 492 | 20,000 | 615 |
| 1997-12-08 | 492 | 500 | 492 | 497 | 13,000 | 621.25 |
| 1997-12-05 | 509 | 509 | 490 | 492 | 71,000 | 615 |
| 1997-12-03 | 532 | 532 | 520 | 520 | 25,000 | 650 |
| 1997-12-02 | 548 | 548 | 533 | 533 | 14,000 | 666.25 |
| 1997-12-01 | 526 | 530 | 520 | 523 | 27,000 | 653.75 |
| 1997-11-28 | 525 | 525 | 510 | 516 | 51,000 | 645 |
| 1997-11-27 | 545 | 545 | 520 | 525 | 34,000 | 656.25 |
| 1997-11-26 | 503 | 525 | 500 | 525 | 38,000 | 656.25 |
| 1997-11-25 | 488 | 493 | 488 | 493 | 38,000 | 616.25 |
| 1997-11-21 | 530 | 558 | 526 | 558 | 37,000 | 697.50 |
| 1997-11-20 | 515 | 550 | 515 | 520 | 25,000 | 650 |
| 1997-11-19 | 536 | 536 | 520 | 520 | 22,000 | 650 |
| 1997-11-18 | 553 | 566 | 553 | 564 | 31,000 | 705 |
| 1997-11-17 | 507 | 554 | 507 | 554 | 44,000 | 692.50 |
| 1997-11-14 | 505 | 508 | 500 | 505 | 54,000 | 631.25 |
| 1997-11-13 | 510 | 516 | 495 | 505 | 73,000 | 631.25 |
| 1997-11-12 | 558 | 558 | 513 | 513 | 29,000 | 641.25 |
| 1997-11-11 | 530 | 565 | 530 | 565 | 13,000 | 706.25 |
| 1997-11-10 | 542 | 550 | 539 | 545 | 62,000 | 681.25 |
| 1997-11-07 | 579 | 579 | 541 | 542 | 412,000 | 677.50 |
| 1997-11-06 | 579 | 579 | 573 | 579 | 24,000 | 723.75 |
| 1997-11-05 | 597 | 597 | 570 | 581 | 72,000 | 726.25 |
| 1997-11-04 | 631 | 631 | 601 | 602 | 21,000 | 752.50 |
| 1997-10-31 | 619 | 621 | 610 | 621 | 11,000 | 776.25 |
| 1997-10-30 | 648 | 648 | 620 | 621 | 17,000 | 776.25 |
| 1997-10-29 | 627 | 650 | 627 | 650 | 13,000 | 812.50 |
| 1997-10-28 | 630 | 630 | 601 | 601 | 21,000 | 751.25 |
| 1997-10-27 | 640 | 640 | 638 | 638 | 7,000 | 797.50 |
| 1997-10-24 | 640 | 640 | 620 | 640 | 15,000 | 800 |
| 1997-10-23 | 636 | 637 | 630 | 630 | 12,000 | 787.50 |
| 1997-10-22 | 626 | 637 | 619 | 637 | 109,000 | 796.25 |
| 1997-10-21 | 626 | 626 | 625 | 626 | 7,000 | 782.50 |
| 1997-10-20 | 626 | 626 | 625 | 626 | 19,000 | 782.50 |
| 1997-10-17 | 626 | 638 | 626 | 627 | 48,000 | 783.75 |
| 1997-10-16 | 619 | 629 | 619 | 629 | 64,000 | 786.25 |
| 1997-10-15 | 601 | 601 | 599 | 601 | 29,000 | 751.25 |
| 1997-10-14 | 600 | 600 | 561 | 561 | 71,000 | 701.25 |
| 1997-10-13 | 630 | 630 | 600 | 600 | 22,000 | 750 |
| 1997-10-09 | 649 | 649 | 630 | 638 | 46,000 | 797.50 |
| 1997-10-08 | 651 | 651 | 650 | 650 | 7,000 | 812.50 |
| 1997-10-07 | 670 | 670 | 659 | 669 | 21,000 | 836.25 |
| 1997-10-06 | 642 | 646 | 642 | 646 | 8,000 | 807.50 |
| 1997-10-03 | 640 | 665 | 640 | 665 | 18,000 | 831.25 |
| 1997-10-02 | 646 | 646 | 640 | 640 | 19,000 | 800 |
| 1997-10-01 | 650 | 652 | 648 | 648 | 35,000 | 810 |
| 1997-09-30 | 670 | 670 | 650 | 653 | 34,000 | 816.25 |
| 1997-09-29 | 697 | 697 | 667 | 680 | 83,000 | 850 |
| 1997-09-26 | 692 | 700 | 690 | 690 | 30,000 | 862.50 |
| 1997-09-25 | 773 | 778 | 720 | 720 | 118,000 | 900 |
| 1997-09-24 | 774 | 786 | 774 | 781 | 26,000 | 976.25 |
| 1997-09-22 | 754 | 774 | 754 | 774 | 49,000 | 967.50 |
| 1997-09-19 | 745 | 754 | 745 | 754 | 13,000 | 942.50 |
| 1997-09-18 | 746 | 754 | 740 | 754 | 77,000 | 942.50 |
| 1997-09-17 | 768 | 768 | 750 | 750 | 71,000 | 937.50 |
| 1997-09-16 | 765 | 765 | 750 | 760 | 6,000 | 950 |
| 1997-09-12 | 751 | 751 | 750 | 750 | 43,000 | 937.50 |
| 1997-09-11 | 808 | 808 | 800 | 800 | 25,000 | 1,000 |
| 1997-09-10 | 804 | 820 | 804 | 820 | 8,000 | 1,025 |
| 1997-09-09 | 839 | 839 | 806 | 810 | 28,000 | 1,012.50 |
| 1997-09-08 | 819 | 840 | 817 | 840 | 39,000 | 1,050 |
| 1997-09-05 | 800 | 819 | 800 | 819 | 27,000 | 1,023.75 |
| 1997-09-04 | 820 | 820 | 800 | 817 | 39,000 | 1,021.25 |
| 1997-09-03 | 798 | 813 | 798 | 810 | 30,000 | 1,012.50 |
| 1997-09-02 | 778 | 788 | 778 | 788 | 17,000 | 985 |
| 1997-09-01 | 780 | 790 | 778 | 778 | 20,000 | 972.50 |
| 1997-08-29 | 770 | 780 | 747 | 780 | 16,000 | 975 |
| 1997-08-28 | 788 | 793 | 770 | 770 | 23,000 | 962.50 |
| 1997-08-27 | 784 | 796 | 784 | 793 | 26,000 | 991.25 |
| 1997-08-26 | 762 | 789 | 762 | 785 | 40,000 | 981.25 |
| 1997-08-25 | 734 | 744 | 734 | 744 | 8,000 | 930 |
| 1997-08-22 | 767 | 767 | 730 | 735 | 32,000 | 918.75 |
| 1997-08-21 | 746 | 756 | 746 | 756 | 22,000 | 945 |
| 1997-08-20 | 716 | 739 | 716 | 735 | 64,000 | 918.75 |
| 1997-08-19 | 705 | 715 | 705 | 710 | 135,000 | 887.50 |
| 1997-08-18 | 719 | 719 | 696 | 705 | 64,000 | 881.25 |
| 1997-08-15 | 738 | 745 | 722 | 725 | 178,000 | 906.25 |
| 1997-08-14 | 723 | 737 | 723 | 737 | 87,000 | 921.25 |
| 1997-08-13 | 721 | 721 | 714 | 721 | 89,000 | 901.25 |
| 1997-08-12 | 731 | 731 | 702 | 721 | 79,000 | 901.25 |
| 1997-08-11 | 746 | 746 | 730 | 730 | 15,000 | 912.50 |
| 1997-08-08 | 746 | 755 | 745 | 755 | 11,000 | 943.75 |
| 1997-08-07 | 754 | 755 | 750 | 755 | 34,000 | 943.75 |
| 1997-08-06 | 749 | 750 | 745 | 750 | 32,000 | 937.50 |
| 1997-08-05 | 760 | 760 | 745 | 749 | 37,000 | 936.25 |
| 1997-08-04 | 781 | 781 | 750 | 760 | 64,000 | 950 |
| 1997-08-01 | 787 | 792 | 781 | 792 | 130,000 | 990 |
| 1997-07-31 | 818 | 818 | 815 | 817 | 14,000 | 1,021.25 |
| 1997-07-30 | 832 | 832 | 818 | 818 | 204,000 | 1,022.50 |
| 1997-07-29 | 852 | 854 | 831 | 839 | 41,000 | 1,048.75 |
| 1997-07-28 | 861 | 862 | 860 | 862 | 25,000 | 1,077.50 |
| 1997-07-25 | 826 | 860 | 826 | 860 | 67,000 | 1,075 |
| 1997-07-24 | 820 | 829 | 820 | 825 | 69,000 | 1,031.25 |
| 1997-07-23 | 827 | 830 | 816 | 820 | 67,000 | 1,025 |
| 1997-07-22 | 825 | 835 | 820 | 826 | 76,000 | 1,032.50 |
| 1997-07-18 | 852 | 852 | 835 | 835 | 98,000 | 1,043.75 |
| 1997-07-17 | 890 | 890 | 852 | 852 | 42,000 | 1,065 |
| 1997-07-16 | 891 | 891 | 881 | 883 | 72,000 | 1,103.75 |
| 1997-07-15 | 900 | 901 | 890 | 890 | 40,000 | 1,112.50 |
| 1997-07-14 | 910 | 910 | 900 | 910 | 10,000 | 1,137.50 |
| 1997-07-11 | 904 | 908 | 900 | 908 | 146,000 | 1,135 |
| 1997-07-10 | 891 | 900 | 882 | 900 | 138,000 | 1,125 |
| 1997-07-09 | 908 | 908 | 885 | 885 | 18,000 | 1,106.25 |
| 1997-07-08 | 905 | 912 | 905 | 908 | 24,000 | 1,135 |
| 1997-07-07 | 904 | 906 | 904 | 905 | 28,000 | 1,131.25 |
| 1997-07-04 | 905 | 918 | 905 | 906 | 17,000 | 1,132.50 |
| 1997-07-03 | 921 | 928 | 920 | 920 | 18,000 | 1,150 |
| 1997-07-02 | 931 | 931 | 901 | 921 | 154,000 | 1,151.25 |
| 1997-07-01 | 946 | 947 | 930 | 931 | 36,000 | 1,163.75 |
| 1997-06-30 | 950 | 950 | 945 | 945 | 50,000 | 1,181.25 |
| 1997-06-27 | 959 | 959 | 930 | 950 | 42,000 | 1,187.50 |
| 1997-06-26 | 951 | 965 | 950 | 957 | 109,000 | 1,196.25 |
| 1997-06-25 | 927 | 950 | 927 | 950 | 159,000 | 1,187.50 |
| 1997-06-24 | 919 | 924 | 905 | 919 | 54,000 | 1,148.75 |
| 1997-06-23 | 900 | 915 | 900 | 909 | 10,000 | 1,136.25 |
| 1997-06-20 | 901 | 905 | 889 | 900 | 77,000 | 1,125 |
| 1997-06-19 | 923 | 930 | 900 | 900 | 44,000 | 1,125 |
| 1997-06-18 | 917 | 934 | 916 | 930 | 52,000 | 1,162.50 |
| 1997-06-17 | 935 | 935 | 920 | 920 | 55,000 | 1,150 |
| 1997-06-16 | 934 | 940 | 930 | 935 | 34,000 | 1,168.75 |
| 1997-06-13 | 941 | 945 | 935 | 935 | 59,000 | 1,168.75 |
| 1997-06-12 | 945 | 945 | 930 | 931 | 35,000 | 1,163.75 |
| 1997-06-11 | 948 | 950 | 942 | 942 | 105,000 | 1,177.50 |
| 1997-06-10 | 921 | 948 | 921 | 931 | 114,000 | 1,163.75 |
| 1997-06-09 | 908 | 920 | 907 | 919 | 97,000 | 1,148.75 |
| 1997-06-06 | 899 | 909 | 898 | 909 | 133,000 | 1,136.25 |
| 1997-06-05 | 891 | 900 | 891 | 895 | 84,000 | 1,118.75 |
| 1997-06-04 | 855 | 900 | 855 | 900 | 202,000 | 1,125 |
| 1997-06-03 | 865 | 875 | 860 | 860 | 116,000 | 1,075 |
| 1997-06-02 | 855 | 855 | 850 | 855 | 22,000 | 1,068.75 |
| 1997-05-30 | 861 | 865 | 855 | 855 | 81,000 | 1,068.75 |
| 1997-05-29 | 868 | 868 | 857 | 860 | 84,000 | 1,075 |
| 1997-05-28 | 840 | 869 | 838 | 862 | 139,000 | 1,077.50 |
| 1997-05-27 | 821 | 850 | 820 | 850 | 44,000 | 1,062.50 |
| 1997-05-26 | 845 | 845 | 820 | 820 | 87,000 | 1,025 |
| 1997-05-23 | 838 | 840 | 835 | 838 | 57,000 | 1,047.50 |
| 1997-05-22 | 838 | 845 | 838 | 838 | 32,000 | 1,047.50 |
| 1997-05-21 | 838 | 840 | 837 | 838 | 40,000 | 1,047.50 |
| 1997-05-20 | 845 | 845 | 836 | 837 | 75,000 | 1,046.25 |
| 1997-05-19 | 845 | 845 | 840 | 845 | 90,000 | 1,056.25 |
| 1997-05-16 | 840 | 845 | 837 | 845 | 32,000 | 1,056.25 |
| 1997-05-15 | 842 | 842 | 835 | 836 | 56,000 | 1,045 |
| 1997-05-14 | 845 | 850 | 838 | 838 | 130,000 | 1,047.50 |
| 1997-05-13 | 838 | 850 | 830 | 838 | 207,000 | 1,047.50 |
| 1997-05-12 | 807 | 820 | 804 | 818 | 82,000 | 1,022.50 |
| 1997-05-09 | 815 | 815 | 805 | 807 | 147,000 | 1,008.75 |
| 1997-05-08 | 798 | 809 | 798 | 805 | 70,000 | 1,006.25 |
| 1997-05-07 | 810 | 810 | 798 | 798 | 145,000 | 997.50 |
| 1997-05-06 | 795 | 820 | 788 | 800 | 159,000 | 1,000 |
| 1997-05-02 | 800 | 805 | 780 | 785 | 263,000 | 981.25 |
| 1997-05-01 | 795 | 818 | 789 | 795 | 92,000 | 993.75 |
| 1997-04-30 | 769 | 790 | 769 | 789 | 257,000 | 986.25 |
| 1997-04-28 | 750 | 766 | 750 | 759 | 26,000 | 948.75 |
| 1997-04-25 | 740 | 750 | 740 | 740 | 86,000 | 925 |
| 1997-04-24 | 752 | 754 | 745 | 745 | 55,000 | 931.25 |
| 1997-04-23 | 740 | 750 | 740 | 750 | 59,000 | 937.50 |
| 1997-04-22 | 730 | 740 | 730 | 740 | 59,000 | 925 |
| 1997-04-21 | 730 | 735 | 729 | 729 | 75,000 | 911.25 |
| 1997-04-18 | 724 | 729 | 724 | 728 | 53,000 | 910 |
| 1997-04-17 | 721 | 729 | 721 | 723 | 91,000 | 903.75 |
| 1997-04-16 | 705 | 715 | 705 | 715 | 109,000 | 893.75 |
| 1997-04-15 | 699 | 702 | 699 | 700 | 63,000 | 875 |
| 1997-04-14 | 697 | 701 | 695 | 696 | 262,000 | 870 |
| 1997-04-11 | 698 | 699 | 670 | 690 | 44,000 | 862.50 |
| 1997-04-10 | 701 | 707 | 690 | 700 | 252,000 | 875 |
| 1997-04-09 | 719 | 719 | 700 | 700 | 18,000 | 875 |
| 1997-04-08 | 730 | 730 | 701 | 730 | 15,000 | 912.50 |
| 1997-04-07 | 749 | 758 | 730 | 730 | 48,000 | 912.50 |
| 1997-04-04 | 748 | 755 | 748 | 748 | 30,000 | 935 |
| 1997-04-03 | 734 | 747 | 734 | 746 | 7,000 | 932.50 |
| 1997-04-02 | 737 | 747 | 726 | 747 | 60,000 | 933.75 |
| 1997-04-01 | 745 | 745 | 725 | 726 | 28,000 | 907.50 |
| 1997-03-31 | 760 | 760 | 745 | 745 | 5,000 | 931.25 |
| 1997-03-28 | 750 | 760 | 750 | 760 | 13,000 | 950 |
| 1997-03-27 | 748 | 760 | 748 | 760 | 100,000 | 950 |
| 1997-03-26 | 757 | 757 | 748 | 748 | 7,000 | 935 |
| 1997-03-25 | 748 | 748 | 745 | 748 | 28,000 | 935 |
| 1997-03-24 | 750 | 765 | 748 | 748 | 53,000 | 935 |
| 1997-03-21 | 747 | 747 | 745 | 747 | 68,000 | 933.75 |
| 1997-03-19 | 758 | 758 | 747 | 747 | 86,000 | 933.75 |
| 1997-03-18 | 760 | 778 | 760 | 778 | 60,000 | 972.50 |
| 1997-03-17 | 755 | 764 | 755 | 760 | 38,000 | 950 |
| 1997-03-14 | 750 | 756 | 750 | 756 | 21,000 | 945 |
| 1997-03-13 | 770 | 772 | 760 | 760 | 26,000 | 950 |
| 1997-03-12 | 773 | 775 | 773 | 773 | 54,000 | 966.25 |
| 1997-03-11 | 778 | 778 | 773 | 773 | 10,000 | 966.25 |
| 1997-03-10 | 785 | 785 | 769 | 770 | 240,000 | 962.50 |
| 1997-03-07 | 776 | 785 | 776 | 785 | 9,000 | 981.25 |
| 1997-03-06 | 788 | 791 | 785 | 785 | 37,000 | 981.25 |
| 1997-03-05 | 794 | 795 | 788 | 795 | 19,000 | 993.75 |
| 1997-03-04 | 790 | 820 | 790 | 790 | 34,000 | 987.50 |
| 1997-03-03 | 794 | 795 | 794 | 794 | 19,000 | 992.50 |
| 1997-02-28 | 808 | 810 | 790 | 805 | 77,000 | 1,006.25 |
| 1997-02-27 | 820 | 820 | 812 | 812 | 25,000 | 1,015 |
| 1997-02-26 | 829 | 830 | 823 | 823 | 30,000 | 1,028.75 |
| 1997-02-25 | 823 | 825 | 814 | 823 | 28,000 | 1,028.75 |
| 1997-02-24 | 830 | 840 | 830 | 831 | 26,000 | 1,038.75 |
| 1997-02-21 | 821 | 830 | 814 | 830 | 101,000 | 1,037.50 |
| 1997-02-20 | 808 | 830 | 808 | 821 | 53,000 | 1,026.25 |
| 1997-02-19 | 823 | 823 | 808 | 808 | 87,000 | 1,010 |
| 1997-02-18 | 802 | 830 | 802 | 830 | 4,000 | 1,037.50 |
| 1997-02-17 | 820 | 820 | 802 | 810 | 112,000 | 1,012.50 |
| 1997-02-14 | 807 | 807 | 800 | 800 | 34,000 | 1,000 |
| 1997-02-13 | 820 | 821 | 813 | 813 | 27,000 | 1,016.25 |
| 1997-02-12 | 814 | 820 | 814 | 819 | 24,000 | 1,023.75 |
| 1997-02-10 | 806 | 820 | 800 | 820 | 30,000 | 1,025 |
| 1997-02-07 | 806 | 806 | 806 | 806 | 1,080,000 | 1,007.50 |
| 1997-02-06 | 805 | 815 | 805 | 806 | 1,014,000 | 1,007.50 |
| 1997-02-05 | 816 | 817 | 805 | 805 | 89,000 | 1,006.25 |
| 1997-02-04 | 816 | 820 | 816 | 820 | 43,000 | 1,025 |
| 1997-02-03 | 814 | 820 | 814 | 815 | 20,000 | 1,018.75 |
| 1997-01-31 | 801 | 820 | 801 | 814 | 119,000 | 1,017.50 |
| 1997-01-30 | 800 | 819 | 791 | 800 | 88,000 | 1,000 |
| 1997-01-29 | 800 | 807 | 791 | 801 | 33,000 | 1,001.25 |
| 1997-01-28 | 783 | 790 | 783 | 788 | 114,000 | 985 |
| 1997-01-27 | 785 | 785 | 783 | 783 | 17,000 | 978.75 |
| 1997-01-24 | 789 | 789 | 775 | 789 | 180,000 | 986.25 |
| 1997-01-23 | 780 | 795 | 780 | 781 | 67,000 | 976.25 |
| 1997-01-22 | 775 | 785 | 770 | 780 | 48,000 | 975 |
| 1997-01-21 | 768 | 775 | 768 | 770 | 197,000 | 962.50 |
| 1997-01-20 | 783 | 783 | 773 | 773 | 66,000 | 966.25 |
| 1997-01-17 | 790 | 792 | 783 | 783 | 153,000 | 978.75 |
| 1997-01-16 | 806 | 806 | 799 | 799 | 45,000 | 998.75 |
| 1997-01-14 | 807 | 807 | 799 | 800 | 77,000 | 1,000 |
| 1997-01-13 | 820 | 820 | 803 | 813 | 135,000 | 1,016.25 |
| 1997-01-10 | 813 | 815 | 813 | 813 | 88,000 | 1,016.25 |
| 1997-01-09 | 811 | 813 | 811 | 813 | 95,000 | 1,016.25 |
| 1997-01-08 | 841 | 841 | 822 | 822 | 75,000 | 1,027.50 |
| 1997-01-07 | 844 | 845 | 834 | 834 | 49,000 | 1,042.50 |
| 1997-01-06 | 850 | 850 | 845 | 845 | 10,000 | 1,056.25 |
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
