6368 オルガノ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 310 | 337 | 310 | 311 | 44,000 | 388.75 |
| 1999-12-29 | 312 | 312 | 310 | 310 | 53,000 | 387.50 |
| 1999-12-28 | 338 | 338 | 310 | 312 | 40,000 | 390 |
| 1999-12-27 | 312 | 315 | 305 | 309 | 64,000 | 386.25 |
| 1999-12-24 | 308 | 308 | 300 | 301 | 139,000 | 376.25 |
| 1999-12-22 | 312 | 312 | 303 | 303 | 65,000 | 378.75 |
| 1999-12-21 | 307 | 317 | 307 | 307 | 63,000 | 383.75 |
| 1999-12-20 | 320 | 320 | 303 | 303 | 96,000 | 378.75 |
| 1999-12-17 | 340 | 340 | 322 | 322 | 69,000 | 402.50 |
| 1999-12-16 | 339 | 339 | 321 | 329 | 115,000 | 411.25 |
| 1999-12-15 | 338 | 341 | 335 | 336 | 32,000 | 420 |
| 1999-12-14 | 340 | 345 | 335 | 341 | 40,000 | 426.25 |
| 1999-12-13 | 345 | 345 | 340 | 340 | 44,000 | 425 |
| 1999-12-10 | 345 | 345 | 340 | 341 | 85,000 | 426.25 |
| 1999-12-09 | 347 | 350 | 340 | 340 | 73,000 | 425 |
| 1999-12-08 | 351 | 352 | 347 | 347 | 29,000 | 433.75 |
| 1999-12-07 | 351 | 354 | 340 | 352 | 66,000 | 440 |
| 1999-12-06 | 354 | 359 | 353 | 354 | 28,000 | 442.50 |
| 1999-12-03 | 361 | 365 | 351 | 352 | 67,000 | 440 |
| 1999-12-02 | 367 | 367 | 350 | 351 | 127,000 | 438.75 |
| 1999-12-01 | 368 | 372 | 366 | 370 | 37,000 | 462.50 |
| 1999-11-30 | 370 | 375 | 365 | 365 | 67,000 | 456.25 |
| 1999-11-29 | 376 | 381 | 365 | 379 | 37,000 | 473.75 |
| 1999-11-26 | 380 | 388 | 356 | 377 | 28,000 | 471.25 |
| 1999-11-25 | 382 | 386 | 380 | 381 | 44,000 | 476.25 |
| 1999-11-24 | 405 | 405 | 390 | 392 | 22,000 | 490 |
| 1999-11-22 | 390 | 405 | 380 | 390 | 26,000 | 487.50 |
| 1999-11-19 | 400 | 410 | 400 | 400 | 37,000 | 500 |
| 1999-11-18 | 385 | 400 | 385 | 400 | 51,000 | 500 |
| 1999-11-17 | 360 | 380 | 348 | 380 | 107,000 | 475 |
| 1999-11-16 | 354 | 368 | 351 | 365 | 36,000 | 456.25 |
| 1999-11-15 | 375 | 375 | 350 | 350 | 73,000 | 437.50 |
| 1999-11-12 | 376 | 382 | 376 | 381 | 42,000 | 476.25 |
| 1999-11-11 | 387 | 390 | 375 | 375 | 69,000 | 468.75 |
| 1999-11-10 | 388 | 390 | 386 | 386 | 46,000 | 482.50 |
| 1999-11-09 | 390 | 400 | 389 | 400 | 40,000 | 500 |
| 1999-11-08 | 393 | 400 | 384 | 384 | 117,000 | 480 |
| 1999-11-05 | 400 | 403 | 390 | 391 | 77,000 | 488.75 |
| 1999-11-04 | 410 | 410 | 403 | 404 | 55,000 | 505 |
| 1999-11-02 | 411 | 414 | 400 | 402 | 88,000 | 502.50 |
| 1999-11-01 | 408 | 408 | 390 | 401 | 36,000 | 501.25 |
| 1999-10-29 | 401 | 408 | 400 | 408 | 30,000 | 510 |
| 1999-10-28 | 402 | 415 | 395 | 396 | 44,000 | 495 |
| 1999-10-27 | 395 | 416 | 395 | 402 | 53,000 | 502.50 |
| 1999-10-26 | 400 | 404 | 399 | 400 | 34,000 | 500 |
| 1999-10-25 | 400 | 410 | 400 | 409 | 39,000 | 511.25 |
| 1999-10-22 | 405 | 405 | 398 | 398 | 100,000 | 497.50 |
| 1999-10-21 | 405 | 410 | 405 | 407 | 29,000 | 508.75 |
| 1999-10-20 | 406 | 411 | 401 | 405 | 66,000 | 506.25 |
| 1999-10-19 | 410 | 418 | 410 | 411 | 36,000 | 513.75 |
| 1999-10-18 | 410 | 425 | 410 | 425 | 18,000 | 531.25 |
| 1999-10-15 | 426 | 430 | 425 | 427 | 46,000 | 533.75 |
| 1999-10-14 | 430 | 432 | 425 | 425 | 28,000 | 531.25 |
| 1999-10-13 | 430 | 434 | 430 | 430 | 30,000 | 537.50 |
| 1999-10-12 | 429 | 431 | 429 | 430 | 29,000 | 537.50 |
| 1999-10-08 | 429 | 430 | 429 | 429 | 29,000 | 536.25 |
| 1999-10-07 | 431 | 434 | 429 | 429 | 34,000 | 536.25 |
| 1999-10-06 | 430 | 434 | 429 | 429 | 62,000 | 536.25 |
| 1999-10-05 | 432 | 446 | 430 | 430 | 33,000 | 537.50 |
| 1999-10-04 | 430 | 435 | 430 | 431 | 18,000 | 538.75 |
| 1999-10-01 | 440 | 445 | 431 | 435 | 48,000 | 543.75 |
| 1999-09-30 | 431 | 455 | 430 | 453 | 43,000 | 566.25 |
| 1999-09-29 | 430 | 431 | 426 | 428 | 30,000 | 535 |
| 1999-09-28 | 435 | 445 | 421 | 426 | 29,000 | 532.50 |
| 1999-09-27 | 437 | 440 | 430 | 440 | 35,000 | 550 |
| 1999-09-24 | 439 | 439 | 420 | 425 | 57,000 | 531.25 |
| 1999-09-22 | 455 | 455 | 436 | 439 | 58,000 | 548.75 |
| 1999-09-21 | 455 | 470 | 454 | 455 | 21,000 | 568.75 |
| 1999-09-20 | 445 | 470 | 445 | 470 | 48,000 | 587.50 |
| 1999-09-17 | 450 | 450 | 440 | 445 | 57,000 | 556.25 |
| 1999-09-16 | 455 | 456 | 450 | 453 | 48,000 | 566.25 |
| 1999-09-14 | 450 | 455 | 450 | 450 | 96,000 | 562.50 |
| 1999-09-13 | 460 | 460 | 450 | 450 | 48,000 | 562.50 |
| 1999-09-10 | 472 | 472 | 457 | 458 | 83,000 | 572.50 |
| 1999-09-09 | 490 | 495 | 480 | 482 | 114,000 | 602.50 |
| 1999-09-08 | 465 | 490 | 463 | 489 | 203,000 | 611.25 |
| 1999-09-07 | 456 | 464 | 452 | 462 | 37,000 | 577.50 |
| 1999-09-06 | 450 | 455 | 450 | 450 | 65,000 | 562.50 |
| 1999-09-03 | 452 | 456 | 450 | 450 | 55,000 | 562.50 |
| 1999-09-02 | 465 | 465 | 452 | 456 | 22,000 | 570 |
| 1999-09-01 | 460 | 460 | 452 | 460 | 27,000 | 575 |
| 1999-08-31 | 465 | 474 | 460 | 461 | 25,000 | 576.25 |
| 1999-08-30 | 465 | 470 | 465 | 466 | 13,000 | 582.50 |
| 1999-08-27 | 470 | 475 | 460 | 460 | 21,000 | 575 |
| 1999-08-26 | 466 | 468 | 461 | 468 | 5,000 | 585 |
| 1999-08-25 | 471 | 476 | 469 | 469 | 25,000 | 586.25 |
| 1999-08-24 | 485 | 488 | 470 | 470 | 39,000 | 587.50 |
| 1999-08-23 | 488 | 488 | 468 | 470 | 17,000 | 587.50 |
| 1999-08-20 | 464 | 464 | 455 | 458 | 52,000 | 572.50 |
| 1999-08-19 | 479 | 479 | 466 | 466 | 19,000 | 582.50 |
| 1999-08-18 | 475 | 485 | 475 | 481 | 22,000 | 601.25 |
| 1999-08-17 | 493 | 493 | 481 | 485 | 17,000 | 606.25 |
| 1999-08-16 | 480 | 490 | 476 | 490 | 21,000 | 612.50 |
| 1999-08-13 | 480 | 480 | 475 | 475 | 10,000 | 593.75 |
| 1999-08-12 | 478 | 483 | 465 | 465 | 24,000 | 581.25 |
| 1999-08-11 | 462 | 466 | 462 | 465 | 7,000 | 581.25 |
| 1999-08-10 | 450 | 462 | 450 | 462 | 14,000 | 577.50 |
| 1999-08-09 | 459 | 460 | 445 | 459 | 54,000 | 573.75 |
| 1999-08-06 | 470 | 470 | 460 | 460 | 23,000 | 575 |
| 1999-08-05 | 475 | 477 | 475 | 475 | 29,000 | 593.75 |
| 1999-08-04 | 479 | 481 | 478 | 478 | 23,000 | 597.50 |
| 1999-08-03 | 488 | 488 | 478 | 478 | 28,000 | 597.50 |
| 1999-08-02 | 480 | 480 | 478 | 479 | 28,000 | 598.75 |
| 1999-07-30 | 486 | 487 | 480 | 485 | 34,000 | 606.25 |
| 1999-07-29 | 481 | 487 | 481 | 485 | 31,000 | 606.25 |
| 1999-07-28 | 485 | 495 | 485 | 485 | 34,000 | 606.25 |
| 1999-07-27 | 482 | 487 | 482 | 485 | 13,000 | 606.25 |
| 1999-07-26 | 494 | 495 | 482 | 482 | 25,000 | 602.50 |
| 1999-07-23 | 490 | 491 | 480 | 480 | 42,000 | 600 |
| 1999-07-22 | 490 | 500 | 490 | 490 | 63,000 | 612.50 |
| 1999-07-21 | 507 | 510 | 490 | 500 | 98,000 | 625 |
| 1999-07-19 | 500 | 509 | 500 | 501 | 61,000 | 626.25 |
| 1999-07-16 | 506 | 513 | 500 | 500 | 72,000 | 625 |
| 1999-07-15 | 508 | 509 | 505 | 506 | 67,000 | 632.50 |
| 1999-07-14 | 506 | 510 | 503 | 506 | 76,000 | 632.50 |
| 1999-07-13 | 515 | 515 | 505 | 505 | 62,000 | 631.25 |
| 1999-07-12 | 520 | 530 | 500 | 505 | 109,000 | 631.25 |
| 1999-07-09 | 520 | 520 | 514 | 514 | 74,000 | 642.50 |
| 1999-07-08 | 510 | 522 | 508 | 515 | 89,000 | 643.75 |
| 1999-07-07 | 505 | 511 | 505 | 507 | 51,000 | 633.75 |
| 1999-07-06 | 508 | 520 | 504 | 504 | 87,000 | 630 |
| 1999-07-05 | 504 | 510 | 502 | 505 | 53,000 | 631.25 |
| 1999-07-02 | 507 | 519 | 501 | 510 | 62,000 | 637.50 |
| 1999-07-01 | 502 | 507 | 500 | 500 | 45,000 | 625 |
| 1999-06-30 | 510 | 510 | 500 | 500 | 93,000 | 625 |
| 1999-06-29 | 512 | 517 | 510 | 510 | 54,000 | 637.50 |
| 1999-06-28 | 512 | 520 | 512 | 512 | 59,000 | 640 |
| 1999-06-25 | 510 | 519 | 510 | 512 | 16,000 | 640 |
| 1999-06-24 | 536 | 536 | 515 | 515 | 109,000 | 643.75 |
| 1999-06-23 | 514 | 524 | 505 | 516 | 94,000 | 645 |
| 1999-06-22 | 515 | 519 | 513 | 519 | 56,000 | 648.75 |
| 1999-06-21 | 513 | 517 | 505 | 509 | 90,000 | 636.25 |
| 1999-06-18 | 520 | 523 | 503 | 508 | 235,000 | 635 |
| 1999-06-17 | 523 | 529 | 515 | 529 | 47,000 | 661.25 |
| 1999-06-16 | 537 | 537 | 510 | 518 | 30,000 | 647.50 |
| 1999-06-15 | 543 | 543 | 530 | 533 | 41,000 | 666.25 |
| 1999-06-14 | 525 | 545 | 525 | 545 | 98,000 | 681.25 |
| 1999-06-11 | 525 | 527 | 520 | 525 | 73,000 | 656.25 |
| 1999-06-10 | 509 | 521 | 506 | 521 | 40,000 | 651.25 |
| 1999-06-09 | 496 | 509 | 496 | 509 | 14,000 | 636.25 |
| 1999-06-08 | 509 | 510 | 498 | 504 | 25,000 | 630 |
| 1999-06-07 | 496 | 506 | 496 | 506 | 16,000 | 632.50 |
| 1999-06-04 | 502 | 502 | 501 | 501 | 18,000 | 626.25 |
| 1999-06-03 | 501 | 512 | 501 | 501 | 16,000 | 626.25 |
| 1999-06-02 | 497 | 501 | 497 | 501 | 43,000 | 626.25 |
| 1999-06-01 | 488 | 492 | 486 | 487 | 37,000 | 608.75 |
| 1999-05-31 | 490 | 495 | 485 | 488 | 32,000 | 610 |
| 1999-05-28 | 498 | 499 | 491 | 493 | 21,000 | 616.25 |
| 1999-05-27 | 501 | 508 | 495 | 500 | 35,000 | 625 |
| 1999-05-26 | 508 | 508 | 495 | 496 | 53,000 | 620 |
| 1999-05-25 | 521 | 525 | 510 | 511 | 37,000 | 638.75 |
| 1999-05-24 | 543 | 543 | 520 | 520 | 13,000 | 650 |
| 1999-05-21 | 530 | 530 | 513 | 523 | 15,000 | 653.75 |
| 1999-05-20 | 513 | 530 | 513 | 530 | 37,000 | 662.50 |
| 1999-05-19 | 516 | 516 | 511 | 512 | 32,000 | 640 |
| 1999-05-18 | 520 | 520 | 510 | 512 | 63,000 | 640 |
| 1999-05-17 | 529 | 530 | 516 | 520 | 45,000 | 650 |
| 1999-05-14 | 537 | 540 | 530 | 530 | 66,000 | 662.50 |
| 1999-05-13 | 550 | 550 | 536 | 536 | 125,000 | 670 |
| 1999-05-12 | 560 | 560 | 551 | 551 | 42,000 | 688.75 |
| 1999-05-11 | 551 | 556 | 546 | 551 | 62,000 | 688.75 |
| 1999-05-10 | 552 | 560 | 550 | 551 | 51,000 | 688.75 |
| 1999-05-07 | 561 | 562 | 550 | 552 | 54,000 | 690 |
| 1999-05-06 | 570 | 570 | 560 | 562 | 67,000 | 702.50 |
| 1999-04-30 | 563 | 567 | 550 | 550 | 64,000 | 687.50 |
| 1999-04-28 | 580 | 590 | 560 | 560 | 248,000 | 700 |
| 1999-04-27 | 550 | 578 | 546 | 578 | 252,000 | 722.50 |
| 1999-04-26 | 556 | 556 | 540 | 546 | 57,000 | 682.50 |
| 1999-04-23 | 555 | 556 | 542 | 546 | 92,000 | 682.50 |
| 1999-04-22 | 547 | 556 | 542 | 553 | 119,000 | 691.25 |
| 1999-04-21 | 540 | 540 | 531 | 537 | 41,000 | 671.25 |
| 1999-04-20 | 543 | 545 | 535 | 538 | 33,000 | 672.50 |
| 1999-04-19 | 550 | 550 | 539 | 541 | 62,000 | 676.25 |
| 1999-04-16 | 540 | 550 | 539 | 540 | 58,000 | 675 |
| 1999-04-15 | 526 | 541 | 526 | 540 | 94,000 | 675 |
| 1999-04-14 | 559 | 560 | 545 | 546 | 104,000 | 682.50 |
| 1999-04-13 | 556 | 570 | 555 | 559 | 85,000 | 698.75 |
| 1999-04-12 | 578 | 578 | 550 | 553 | 88,000 | 691.25 |
| 1999-04-09 | 590 | 594 | 575 | 575 | 173,000 | 718.75 |
| 1999-04-08 | 574 | 590 | 565 | 590 | 336,000 | 737.50 |
| 1999-04-07 | 550 | 570 | 541 | 565 | 146,000 | 706.25 |
| 1999-04-06 | 550 | 554 | 541 | 550 | 108,000 | 687.50 |
| 1999-04-05 | 525 | 543 | 525 | 540 | 216,000 | 675 |
| 1999-04-02 | 538 | 555 | 538 | 545 | 331,000 | 681.25 |
| 1999-04-01 | 520 | 538 | 520 | 533 | 136,000 | 666.25 |
| 1999-03-31 | 515 | 519 | 510 | 516 | 57,000 | 645 |
| 1999-03-30 | 528 | 528 | 511 | 512 | 67,000 | 640 |
| 1999-03-29 | 534 | 537 | 521 | 525 | 64,000 | 656.25 |
| 1999-03-26 | 538 | 540 | 524 | 534 | 143,000 | 667.50 |
| 1999-03-25 | 515 | 546 | 510 | 530 | 329,000 | 662.50 |
| 1999-03-24 | 513 | 515 | 506 | 509 | 94,000 | 636.25 |
| 1999-03-23 | 521 | 521 | 502 | 503 | 131,000 | 628.75 |
| 1999-03-19 | 515 | 518 | 510 | 516 | 138,000 | 645 |
| 1999-03-18 | 519 | 525 | 512 | 512 | 206,000 | 640 |
| 1999-03-17 | 524 | 525 | 511 | 523 | 202,000 | 653.75 |
| 1999-03-16 | 520 | 520 | 510 | 520 | 193,000 | 650 |
| 1999-03-15 | 519 | 525 | 515 | 516 | 160,000 | 645 |
| 1999-03-12 | 508 | 518 | 503 | 513 | 267,000 | 641.25 |
| 1999-03-11 | 492 | 503 | 492 | 497 | 101,000 | 621.25 |
| 1999-03-10 | 488 | 505 | 485 | 497 | 155,000 | 621.25 |
| 1999-03-09 | 485 | 490 | 480 | 488 | 103,000 | 610 |
| 1999-03-08 | 490 | 495 | 490 | 490 | 116,000 | 612.50 |
| 1999-03-05 | 499 | 499 | 483 | 485 | 215,000 | 606.25 |
| 1999-03-04 | 498 | 500 | 494 | 494 | 78,000 | 617.50 |
| 1999-03-03 | 495 | 495 | 486 | 494 | 73,000 | 617.50 |
| 1999-03-02 | 503 | 503 | 490 | 491 | 132,000 | 613.75 |
| 1999-03-01 | 492 | 507 | 486 | 495 | 201,000 | 618.75 |
| 1999-02-26 | 492 | 497 | 492 | 492 | 141,000 | 615 |
| 1999-02-25 | 498 | 498 | 488 | 493 | 133,000 | 616.25 |
| 1999-02-24 | 500 | 509 | 495 | 498 | 129,000 | 622.50 |
| 1999-02-23 | 500 | 510 | 491 | 495 | 185,000 | 618.75 |
| 1999-02-22 | 520 | 526 | 501 | 506 | 396,000 | 632.50 |
| 1999-02-19 | 500 | 523 | 496 | 517 | 1,049,000 | 646.25 |
| 1999-02-18 | 495 | 510 | 482 | 493 | 713,000 | 616.25 |
| 1999-02-17 | 448 | 448 | 445 | 446 | 26,000 | 557.50 |
| 1999-02-16 | 439 | 448 | 439 | 448 | 27,000 | 560 |
| 1999-02-15 | 438 | 440 | 426 | 434 | 57,000 | 542.50 |
| 1999-02-12 | 441 | 445 | 438 | 440 | 23,000 | 550 |
| 1999-02-10 | 446 | 447 | 436 | 438 | 76,000 | 547.50 |
| 1999-02-09 | 444 | 447 | 444 | 447 | 18,000 | 558.75 |
| 1999-02-08 | 440 | 447 | 438 | 444 | 20,000 | 555 |
| 1999-02-05 | 438 | 440 | 436 | 440 | 30,000 | 550 |
| 1999-02-04 | 442 | 457 | 438 | 438 | 35,000 | 547.50 |
| 1999-02-03 | 441 | 445 | 438 | 441 | 16,000 | 551.25 |
| 1999-02-02 | 460 | 460 | 451 | 451 | 26,000 | 563.75 |
| 1999-02-01 | 460 | 460 | 450 | 455 | 53,000 | 568.75 |
| 1999-01-29 | 455 | 460 | 448 | 452 | 78,000 | 565 |
| 1999-01-28 | 455 | 460 | 451 | 456 | 32,000 | 570 |
| 1999-01-27 | 463 | 465 | 458 | 458 | 41,000 | 572.50 |
| 1999-01-26 | 456 | 470 | 455 | 461 | 42,000 | 576.25 |
| 1999-01-25 | 471 | 471 | 461 | 466 | 25,000 | 582.50 |
| 1999-01-22 | 477 | 480 | 461 | 473 | 43,000 | 591.25 |
| 1999-01-21 | 485 | 486 | 480 | 480 | 150,000 | 600 |
| 1999-01-20 | 475 | 490 | 466 | 480 | 209,000 | 600 |
| 1999-01-19 | 443 | 466 | 442 | 465 | 64,000 | 581.25 |
| 1999-01-18 | 437 | 442 | 437 | 442 | 9,000 | 552.50 |
| 1999-01-14 | 426 | 437 | 426 | 432 | 27,000 | 540 |
| 1999-01-13 | 436 | 436 | 426 | 430 | 17,000 | 537.50 |
| 1999-01-12 | 435 | 437 | 435 | 437 | 27,000 | 546.25 |
| 1999-01-11 | 447 | 447 | 435 | 435 | 19,000 | 543.75 |
| 1999-01-08 | 430 | 440 | 430 | 440 | 55,000 | 550 |
| 1999-01-07 | 440 | 448 | 435 | 435 | 55,000 | 543.75 |
| 1999-01-06 | 423 | 438 | 423 | 430 | 58,000 | 537.50 |
| 1999-01-05 | 434 | 434 | 425 | 430 | 58,000 | 537.50 |
| 1999-01-04 | 440 | 440 | 430 | 430 | 18,000 | 537.50 |
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
