6368 オルガノ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	440	443	436	436	54,000	545
1998-12-29	433	435	432	435	194,000	543.75
1998-12-28	430	431	427	431	35,000	538.75
1998-12-25	421	430	421	430	55,000	537.50
1998-12-24	440	440	420	422	62,000	527.50
1998-12-22	432	435	430	430	71,000	537.50
1998-12-21	450	450	430	440	35,000	550
1998-12-18	455	458	450	450	30,000	562.50
1998-12-17	460	466	455	455	52,000	568.75
1998-12-16	458	460	458	458	9,000	572.50
1998-12-15	450	460	450	455	77,000	568.75
1998-12-14	445	447	445	447	18,000	558.75
1998-12-11	455	462	450	458	147,000	572.50
1998-12-10	470	475	469	470	45,000	587.50
1998-12-09	491	491	470	470	73,000	587.50
1998-12-08	480	481	475	481	55,000	601.25
1998-12-07	484	489	484	484	14,000	605
1998-12-04	480	485	475	480	42,000	600
1998-12-03	485	494	481	490	44,000	612.50
1998-12-02	510	510	485	498	149,000	622.50
1998-12-01	497	510	497	500	168,000	625
1998-11-30	520	530	498	500	138,000	625
1998-11-27	512	518	510	510	280,000	637.50
1998-11-26	452	497	452	497	405,000	621.25
1998-11-25	449	449	436	448	144,000	560
1998-11-24	441	450	441	450	238,000	562.50
1998-11-20	431	439	431	436	65,000	545
1998-11-19	441	441	430	430	65,000	537.50
1998-11-18	441	445	439	441	58,000	551.25
1998-11-17	444	445	439	440	26,000	550
1998-11-16	435	439	435	439	42,000	548.75
1998-11-13	433	436	433	435	94,000	543.75
1998-11-12	448	448	430	433	141,000	541.25
1998-11-11	445	448	440	448	73,000	560
1998-11-10	450	453	445	445	36,000	556.25
1998-11-09	470	470	455	455	20,000	568.75
1998-11-06	465	471	460	470	23,000	587.50
1998-11-05	465	465	460	460	52,000	575
1998-11-04	451	455	450	450	58,000	562.50
1998-11-02	440	442	435	440	37,000	550
1998-10-30	442	445	440	440	40,000	550
1998-10-29	451	455	447	447	13,000	558.75
1998-10-28	465	465	457	457	10,000	571.25
1998-10-27	470	470	460	462	16,000	577.50
1998-10-26	481	481	468	468	15,000	585
1998-10-23	460	465	451	451	15,000	563.75
1998-10-22	460	470	459	459	56,000	573.75
1998-10-21	450	470	450	460	34,000	575
1998-10-20	433	460	431	460	66,000	575
1998-10-19	465	465	430	431	48,000	538.75
1998-10-16	460	460	460	460	11,000	575
1998-10-15	471	471	459	460	8,000	575
1998-10-14	455	455	451	451	8,000	563.75
1998-10-13	468	468	457	458	28,000	572.50
1998-10-12	464	484	456	481	35,000	601.25
1998-10-09	443	443	423	440	95,000	550
1998-10-08	460	460	443	443	36,000	553.75
1998-10-07	433	460	433	458	55,000	572.50
1998-10-06	429	432	428	428	74,000	535
1998-10-05	458	459	435	435	54,000	543.75
1998-10-02	483	483	463	464	58,000	580
1998-10-01	499	500	480	495	28,000	618.75
1998-09-30	524	524	500	523	41,000	653.75
1998-09-29	528	528	505	515	38,000	643.75
1998-09-28	506	529	496	525	18,000	656.25
1998-09-25	510	511	496	496	31,000	620
1998-09-24	505	539	505	510	92,000	637.50
1998-09-22	490	510	490	496	101,000	620
1998-09-21	470	477	468	468	32,000	585
1998-09-18	473	475	470	475	28,000	593.75
1998-09-17	475	484	470	475	31,000	593.75
1998-09-16	495	495	480	480	18,000	600
1998-09-14	498	498	475	485	25,000	606.25
1998-09-11	490	495	473	473	85,000	591.25
1998-09-10	501	501	499	499	34,000	623.75
1998-09-09	515	520	500	500	23,000	625
1998-09-08	496	512	496	500	40,000	625
1998-09-07	480	495	480	495	16,000	618.75
1998-09-04	480	490	480	480	31,000	600
1998-09-03	500	508	498	498	32,000	622.50
1998-09-02	500	510	500	501	42,000	626.25
1998-09-01	500	500	485	495	44,000	618.75
1998-08-31	480	503	480	503	30,000	628.75
1998-08-28	470	491	461	489	50,000	611.25
1998-08-27	527	527	505	505	28,000	631.25
1998-08-26	555	565	527	527	18,000	658.75
1998-08-25	531	535	530	535	12,000	668.75
1998-08-24	556	556	525	527	21,000	658.75
1998-08-21	550	550	545	546	11,000	682.50
1998-08-20	563	563	560	560	18,000	700
1998-08-19	562	565	550	565	38,000	706.25
1998-08-18	541	548	540	543	49,000	678.75
1998-08-17	560	560	535	540	36,000	675
1998-08-14	564	570	555	570	24,000	712.50
1998-08-13	571	572	563	565	27,000	706.25
1998-08-12	560	565	560	565	47,000	706.25
1998-08-11	590	590	566	566	113,000	707.50
1998-08-10	605	606	591	592	45,000	740
1998-08-07	604	617	598	615	63,000	768.75
1998-08-06	615	616	595	599	54,000	748.75
1998-08-05	595	615	595	615	78,000	768.75
1998-08-04	609	609	604	605	36,000	756.25
1998-08-03	615	615	599	599	33,000	748.75
1998-07-31	616	620	610	615	91,000	768.75
1998-07-30	603	625	602	615	80,000	768.75
1998-07-29	610	610	603	604	59,000	755
1998-07-28	604	610	603	609	46,000	761.25
1998-07-27	605	607	602	602	69,000	752.50
1998-07-24	604	604	598	598	48,000	747.50
1998-07-23	598	605	591	605	45,000	756.25
1998-07-22	609	609	595	600	90,000	750
1998-07-21	614	622	610	610	174,000	762.50
1998-07-17	605	615	600	606	148,000	757.50
1998-07-16	600	600	590	600	50,000	750
1998-07-15	600	604	594	594	53,000	742.50
1998-07-14	600	608	600	604	80,000	755
1998-07-13	561	604	560	600	78,000	750
1998-07-10	591	595	577	581	157,000	726.25
1998-07-09	610	611	600	600	119,000	750
1998-07-08	614	618	610	616	105,000	770
1998-07-07	620	620	605	610	129,000	762.50
1998-07-06	628	628	597	615	246,000	768.75
1998-07-03	592	638	580	638	427,000	797.50
1998-07-02	590	615	578	602	808,000	752.50
1998-07-01	555	580	550	580	739,000	725
1998-06-30	521	550	520	549	312,000	686.25
1998-06-29	523	523	505	520	55,000	650
1998-06-26	508	525	506	524	57,000	655
1998-06-25	502	510	500	508	39,000	635
1998-06-24	519	519	502	510	84,000	637.50
1998-06-23	494	510	494	510	116,000	637.50
1998-06-22	479	490	479	490	25,000	612.50
1998-06-19	484	484	475	476	17,000	595
1998-06-18	489	489	474	479	32,000	598.75
1998-06-17	466	471	466	470	16,000	587.50
1998-06-16	470	472	465	465	52,000	581.25
1998-06-15	465	470	465	468	21,000	585
1998-06-12	477	479	465	468	76,000	585
1998-06-11	480	484	476	482	59,000	602.50
1998-06-10	485	488	475	475	39,000	593.75
1998-06-09	476	485	476	485	45,000	606.25
1998-06-08	479	480	475	476	31,000	595
1998-06-05	458	488	458	480	122,000	600
1998-06-04	460	460	450	460	13,000	575
1998-06-03	460	460	450	450	8,000	562.50
1998-06-02	457	460	450	450	13,000	562.50
1998-06-01	460	460	435	437	16,000	546.25
1998-05-29	455	460	455	460	23,000	575
1998-05-28	460	465	455	460	50,000	575
1998-05-27	469	469	455	455	24,000	568.75
1998-05-26	460	470	460	466	70,000	582.50
1998-05-25	464	465	455	455	23,000	568.75
1998-05-22	455	464	455	462	30,000	577.50
1998-05-21	448	455	445	447	22,000	558.75
1998-05-20	446	449	434	439	6,000	548.75
1998-05-19	420	430	418	419	23,000	523.75
1998-05-18	434	434	422	423	8,000	528.75
1998-05-15	425	440	425	426	33,000	532.50
1998-05-14	435	435	420	420	103,000	525
1998-05-13	436	436	433	433	34,000	541.25
1998-05-12	428	436	420	436	9,000	545
1998-05-11	416	420	413	413	46,000	516.25
1998-05-08	420	425	413	413	61,000	516.25
1998-05-07	440	440	420	421	63,000	526.25
1998-05-06	455	460	445	445	15,000	556.25
1998-05-01	455	455	445	450	15,000	562.50
1998-04-30	443	445	443	445	6,000	556.25
1998-04-28	445	446	440	446	19,000	557.50
1998-04-27	454	454	441	445	20,000	556.25
1998-04-24	445	455	445	454	40,000	567.50
1998-04-23	450	450	445	445	10,000	556.25
1998-04-22	456	456	442	450	37,000	562.50
1998-04-21	455	455	448	450	34,000	562.50
1998-04-20	456	456	455	455	7,000	568.75
1998-04-17	465	465	455	455	12,000	568.75
1998-04-16	470	470	455	456	23,000	570
1998-04-15	469	470	463	465	24,000	581.25
1998-04-14	475	475	469	469	9,000	586.25
1998-04-13	475	475	460	470	22,000	587.50
1998-04-10	483	483	460	470	42,000	587.50
1998-04-09	468	468	455	468	39,000	585
1998-04-08	458	479	455	478	35,000	597.50
1998-04-07	452	458	441	458	22,000	572.50
1998-04-06	438	453	435	447	24,000	558.75
1998-04-03	416	434	416	418	111,000	522.50
1998-04-02	460	460	421	421	84,000	526.25
1998-04-01	476	477	463	463	44,000	578.75
1998-03-31	470	478	460	478	77,000	597.50
1998-03-30	518	518	490	490	29,000	612.50
1998-03-27	495	495	487	487	53,000	608.75
1998-03-26	503	519	503	505	44,000	631.25
1998-03-25	495	495	489	493	31,000	616.25
1998-03-24	499	499	486	495	60,000	618.75
1998-03-23	495	506	495	499	44,000	623.75
1998-03-20	496	497	486	488	223,000	610
1998-03-19	501	507	499	500	99,000	625
1998-03-18	500	505	500	502	105,000	627.50
1998-03-17	515	515	500	500	187,000	625
1998-03-16	515	518	512	518	16,000	647.50
1998-03-13	510	548	510	544	104,000	680
1998-03-12	508	519	508	519	31,000	648.75
1998-03-11	515	515	505	514	33,000	642.50
1998-03-10	521	545	520	521	21,000	651.25
1998-03-09	550	555	521	522	58,000	652.50
1998-03-06	528	540	525	540	21,000	675
1998-03-05	531	536	530	536	13,000	670
1998-03-04	532	537	531	531	17,000	663.75
1998-03-03	547	547	535	545	66,000	681.25
1998-03-02	513	550	513	547	74,000	683.75
1998-02-27	525	525	520	522	52,000	652.50
1998-02-26	510	520	502	512	19,000	640
1998-02-25	507	507	500	500	112,000	625
1998-02-24	518	518	504	506	26,000	632.50
1998-02-23	518	518	515	518	15,000	647.50
1998-02-20	498	525	498	525	20,000	656.25
1998-02-19	503	503	495	498	115,000	622.50
1998-02-18	515	520	501	501	76,000	626.25
1998-02-17	504	506	500	505	102,000	631.25
1998-02-16	521	528	514	514	27,000	642.50
1998-02-13	544	544	525	528	56,000	660
1998-02-12	560	560	542	545	152,000	681.25
1998-02-10	561	562	545	550	134,000	687.50
1998-02-09	549	560	545	560	148,000	700
1998-02-06	520	530	516	530	57,000	662.50
1998-02-05	501	510	500	510	48,000	637.50
1998-02-04	524	524	500	500	40,000	625
1998-02-03	520	526	515	519	90,000	648.75
1998-02-02	520	521	500	510	62,000	637.50
1998-01-30	531	531	495	510	90,000	637.50
1998-01-29	550	560	532	540	190,000	675
1998-01-28	552	562	535	549	369,000	686.25
1998-01-27	493	497	480	497	275,000	621.25
1998-01-26	467	484	467	483	205,000	603.75
1998-01-23	462	475	460	464	52,000	580
1998-01-22	480	485	465	470	64,000	587.50
1998-01-21	465	480	465	480	116,000	600
1998-01-20	465	470	460	460	75,000	575
1998-01-19	450	463	445	460	154,000	575
1998-01-16	413	443	413	443	75,000	553.75
1998-01-14	410	420	408	408	107,000	510
1998-01-13	435	435	415	415	144,000	518.75
1998-01-12	418	430	418	425	53,000	531.25
1998-01-09	419	425	412	425	245,000	531.25
1998-01-08	450	454	415	419	527,000	523.75
1998-01-07	430	430	430	430	529,000	537.50
1998-01-06	351	351	345	350	47,000	437.50
1998-01-05	365	365	351	351	10,000	438.75

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