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