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