6368 オルガノ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 401 | 410 | 401 | 407 | 31,000 | 508.75 |
| 2000-12-28 | 402 | 407 | 398 | 406 | 176,000 | 507.50 |
| 2000-12-27 | 413 | 414 | 405 | 407 | 169,000 | 508.75 |
| 2000-12-26 | 415 | 415 | 405 | 405 | 53,000 | 506.25 |
| 2000-12-25 | 433 | 433 | 405 | 405 | 89,000 | 506.25 |
| 2000-12-22 | 401 | 413 | 400 | 403 | 78,000 | 503.75 |
| 2000-12-21 | 391 | 403 | 391 | 395 | 131,000 | 493.75 |
| 2000-12-20 | 421 | 428 | 420 | 421 | 70,000 | 526.25 |
| 2000-12-19 | 453 | 453 | 431 | 432 | 56,000 | 540 |
| 2000-12-18 | 440 | 454 | 440 | 450 | 63,000 | 562.50 |
| 2000-12-15 | 463 | 463 | 440 | 440 | 83,000 | 550 |
| 2000-12-14 | 460 | 465 | 453 | 465 | 164,000 | 581.25 |
| 2000-12-13 | 451 | 451 | 435 | 445 | 53,000 | 556.25 |
| 2000-12-12 | 451 | 455 | 451 | 451 | 73,000 | 563.75 |
| 2000-12-11 | 450 | 455 | 445 | 451 | 34,000 | 563.75 |
| 2000-12-08 | 433 | 450 | 430 | 450 | 84,000 | 562.50 |
| 2000-12-07 | 440 | 444 | 420 | 428 | 82,000 | 535 |
| 2000-12-06 | 465 | 468 | 449 | 454 | 108,000 | 567.50 |
| 2000-12-05 | 447 | 462 | 444 | 450 | 393,000 | 562.50 |
| 2000-12-04 | 443 | 448 | 425 | 430 | 327,000 | 537.50 |
| 2000-12-01 | 385 | 402 | 385 | 398 | 53,000 | 497.50 |
| 2000-11-30 | 403 | 403 | 388 | 389 | 76,000 | 486.25 |
| 2000-11-29 | 403 | 409 | 390 | 393 | 79,000 | 491.25 |
| 2000-11-28 | 408 | 408 | 403 | 403 | 25,000 | 503.75 |
| 2000-11-27 | 411 | 421 | 406 | 406 | 49,000 | 507.50 |
| 2000-11-24 | 403 | 404 | 396 | 401 | 78,000 | 501.25 |
| 2000-11-22 | 387 | 397 | 386 | 393 | 18,000 | 491.25 |
| 2000-11-21 | 390 | 390 | 375 | 385 | 58,000 | 481.25 |
| 2000-11-20 | 400 | 401 | 391 | 393 | 46,000 | 491.25 |
| 2000-11-17 | 401 | 405 | 399 | 399 | 35,000 | 498.75 |
| 2000-11-16 | 405 | 407 | 400 | 405 | 32,000 | 506.25 |
| 2000-11-15 | 403 | 410 | 400 | 405 | 128,000 | 506.25 |
| 2000-11-14 | 400 | 405 | 399 | 400 | 144,000 | 500 |
| 2000-11-13 | 425 | 425 | 405 | 415 | 116,000 | 518.75 |
| 2000-11-10 | 429 | 430 | 421 | 430 | 105,000 | 537.50 |
| 2000-11-09 | 431 | 433 | 428 | 430 | 77,000 | 537.50 |
| 2000-11-08 | 435 | 440 | 430 | 438 | 159,000 | 547.50 |
| 2000-11-07 | 439 | 440 | 433 | 434 | 134,000 | 542.50 |
| 2000-11-06 | 435 | 442 | 431 | 442 | 167,000 | 552.50 |
| 2000-11-02 | 444 | 444 | 430 | 430 | 68,000 | 537.50 |
| 2000-11-01 | 430 | 439 | 430 | 435 | 46,000 | 543.75 |
| 2000-10-31 | 438 | 439 | 426 | 430 | 111,000 | 537.50 |
| 2000-10-30 | 465 | 465 | 436 | 436 | 60,000 | 545 |
| 2000-10-27 | 460 | 475 | 455 | 460 | 39,000 | 575 |
| 2000-10-26 | 445 | 470 | 440 | 470 | 101,000 | 587.50 |
| 2000-10-25 | 475 | 480 | 448 | 450 | 136,000 | 562.50 |
| 2000-10-24 | 507 | 507 | 475 | 480 | 117,000 | 600 |
| 2000-10-23 | 473 | 522 | 460 | 504 | 280,000 | 630 |
| 2000-10-20 | 459 | 486 | 459 | 478 | 21,000 | 597.50 |
| 2000-10-19 | 450 | 456 | 450 | 456 | 13,000 | 570 |
| 2000-10-18 | 467 | 467 | 454 | 460 | 85,000 | 575 |
| 2000-10-17 | 495 | 495 | 487 | 487 | 34,000 | 608.75 |
| 2000-10-16 | 485 | 500 | 485 | 490 | 93,000 | 612.50 |
| 2000-10-13 | 475 | 480 | 468 | 480 | 101,000 | 600 |
| 2000-10-12 | 466 | 476 | 466 | 475 | 44,000 | 593.75 |
| 2000-10-11 | 466 | 469 | 465 | 466 | 54,000 | 582.50 |
| 2000-10-10 | 475 | 478 | 470 | 471 | 22,000 | 588.75 |
| 2000-10-06 | 485 | 486 | 475 | 485 | 22,000 | 606.25 |
| 2000-10-05 | 485 | 486 | 479 | 485 | 51,000 | 606.25 |
| 2000-10-04 | 486 | 486 | 469 | 485 | 63,000 | 606.25 |
| 2000-10-03 | 475 | 485 | 475 | 485 | 75,000 | 606.25 |
| 2000-10-02 | 452 | 470 | 452 | 470 | 28,000 | 587.50 |
| 2000-09-29 | 470 | 473 | 465 | 472 | 55,000 | 590 |
| 2000-09-28 | 460 | 466 | 458 | 460 | 32,000 | 575 |
| 2000-09-27 | 471 | 474 | 471 | 473 | 50,000 | 591.25 |
| 2000-09-26 | 460 | 472 | 460 | 471 | 24,000 | 588.75 |
| 2000-09-25 | 485 | 486 | 481 | 481 | 67,000 | 601.25 |
| 2000-09-22 | 473 | 475 | 471 | 471 | 52,000 | 588.75 |
| 2000-09-21 | 461 | 474 | 457 | 473 | 198,000 | 591.25 |
| 2000-09-20 | 463 | 475 | 460 | 461 | 168,000 | 576.25 |
| 2000-09-19 | 452 | 460 | 439 | 460 | 112,000 | 575 |
| 2000-09-18 | 440 | 450 | 440 | 450 | 77,000 | 562.50 |
| 2000-09-14 | 428 | 449 | 428 | 440 | 93,000 | 550 |
| 2000-09-13 | 432 | 435 | 428 | 428 | 111,000 | 535 |
| 2000-09-12 | 443 | 444 | 437 | 437 | 183,000 | 546.25 |
| 2000-09-11 | 460 | 460 | 445 | 448 | 102,000 | 560 |
| 2000-09-08 | 461 | 471 | 461 | 465 | 126,000 | 581.25 |
| 2000-09-07 | 478 | 480 | 461 | 471 | 150,000 | 588.75 |
| 2000-09-06 | 486 | 486 | 477 | 477 | 48,000 | 596.25 |
| 2000-09-05 | 486 | 488 | 485 | 485 | 55,000 | 606.25 |
| 2000-09-04 | 497 | 497 | 485 | 490 | 47,000 | 612.50 |
| 2000-09-01 | 510 | 510 | 498 | 498 | 64,000 | 622.50 |
| 2000-08-31 | 503 | 505 | 503 | 505 | 29,000 | 631.25 |
| 2000-08-30 | 510 | 510 | 498 | 503 | 46,000 | 628.75 |
| 2000-08-29 | 512 | 516 | 506 | 514 | 47,000 | 642.50 |
| 2000-08-28 | 537 | 541 | 522 | 522 | 65,000 | 652.50 |
| 2000-08-25 | 554 | 554 | 536 | 536 | 71,000 | 670 |
| 2000-08-24 | 539 | 560 | 531 | 554 | 164,000 | 692.50 |
| 2000-08-23 | 539 | 540 | 531 | 535 | 98,000 | 668.75 |
| 2000-08-22 | 536 | 540 | 520 | 540 | 91,000 | 675 |
| 2000-08-21 | 550 | 550 | 524 | 538 | 105,000 | 672.50 |
| 2000-08-18 | 550 | 550 | 530 | 549 | 157,000 | 686.25 |
| 2000-08-17 | 520 | 546 | 516 | 545 | 128,000 | 681.25 |
| 2000-08-16 | 515 | 515 | 495 | 515 | 80,000 | 643.75 |
| 2000-08-15 | 511 | 511 | 490 | 495 | 62,000 | 618.75 |
| 2000-08-14 | 496 | 500 | 488 | 494 | 43,000 | 617.50 |
| 2000-08-11 | 512 | 512 | 495 | 495 | 53,000 | 618.75 |
| 2000-08-10 | 500 | 500 | 490 | 492 | 137,000 | 615 |
| 2000-08-09 | 494 | 510 | 494 | 500 | 46,000 | 625 |
| 2000-08-08 | 513 | 513 | 490 | 492 | 81,000 | 615 |
| 2000-08-07 | 510 | 511 | 500 | 500 | 25,000 | 625 |
| 2000-08-04 | 500 | 525 | 500 | 514 | 136,000 | 642.50 |
| 2000-08-03 | 500 | 505 | 494 | 494 | 52,000 | 617.50 |
| 2000-08-02 | 500 | 504 | 490 | 490 | 61,000 | 612.50 |
| 2000-08-01 | 500 | 515 | 494 | 495 | 88,000 | 618.75 |
| 2000-07-31 | 510 | 510 | 490 | 491 | 178,000 | 613.75 |
| 2000-07-28 | 527 | 527 | 500 | 510 | 59,000 | 637.50 |
| 2000-07-27 | 526 | 528 | 520 | 525 | 164,000 | 656.25 |
| 2000-07-26 | 503 | 523 | 498 | 517 | 135,000 | 646.25 |
| 2000-07-25 | 490 | 490 | 473 | 484 | 46,000 | 605 |
| 2000-07-24 | 505 | 505 | 490 | 490 | 57,000 | 612.50 |
| 2000-07-21 | 513 | 515 | 501 | 515 | 81,000 | 643.75 |
| 2000-07-19 | 510 | 510 | 487 | 506 | 120,000 | 632.50 |
| 2000-07-18 | 530 | 530 | 522 | 522 | 75,000 | 652.50 |
| 2000-07-17 | 520 | 540 | 520 | 530 | 72,000 | 662.50 |
| 2000-07-14 | 522 | 528 | 503 | 527 | 92,000 | 658.75 |
| 2000-07-13 | 526 | 536 | 526 | 528 | 59,000 | 660 |
| 2000-07-12 | 551 | 553 | 545 | 545 | 108,000 | 681.25 |
| 2000-07-11 | 569 | 569 | 546 | 554 | 170,000 | 692.50 |
| 2000-07-10 | 569 | 570 | 558 | 570 | 124,000 | 712.50 |
| 2000-07-07 | 565 | 570 | 560 | 570 | 56,000 | 712.50 |
| 2000-07-06 | 568 | 575 | 565 | 570 | 97,000 | 712.50 |
| 2000-07-05 | 582 | 596 | 580 | 588 | 231,000 | 735 |
| 2000-07-04 | 593 | 595 | 567 | 580 | 181,000 | 725 |
| 2000-07-03 | 600 | 603 | 590 | 590 | 341,000 | 737.50 |
| 2000-06-30 | 584 | 599 | 584 | 597 | 553,000 | 746.25 |
| 2000-06-29 | 579 | 595 | 565 | 591 | 833,000 | 738.75 |
| 2000-06-28 | 523 | 580 | 523 | 580 | 1,321,000 | 725 |
| 2000-06-27 | 512 | 524 | 505 | 523 | 196,000 | 653.75 |
| 2000-06-26 | 500 | 515 | 498 | 513 | 216,000 | 641.25 |
| 2000-06-23 | 503 | 510 | 495 | 496 | 119,000 | 620 |
| 2000-06-22 | 539 | 539 | 511 | 511 | 179,000 | 638.75 |
| 2000-06-21 | 515 | 530 | 511 | 529 | 245,000 | 661.25 |
| 2000-06-20 | 506 | 515 | 503 | 515 | 297,000 | 643.75 |
| 2000-06-19 | 535 | 540 | 490 | 500 | 462,000 | 625 |
| 2000-06-16 | 531 | 565 | 531 | 557 | 1,600,000 | 696.25 |
| 2000-06-15 | 494 | 525 | 490 | 516 | 1,124,000 | 645 |
| 2000-06-14 | 485 | 500 | 480 | 499 | 678,000 | 623.75 |
| 2000-06-13 | 455 | 490 | 455 | 482 | 750,000 | 602.50 |
| 2000-06-12 | 437 | 470 | 432 | 460 | 450,000 | 575 |
| 2000-06-09 | 407 | 430 | 407 | 427 | 428,000 | 533.75 |
| 2000-06-08 | 403 | 404 | 397 | 404 | 75,000 | 505 |
| 2000-06-07 | 400 | 400 | 390 | 399 | 41,000 | 498.75 |
| 2000-06-06 | 400 | 400 | 392 | 400 | 68,000 | 500 |
| 2000-06-05 | 390 | 396 | 387 | 395 | 54,000 | 493.75 |
| 2000-06-02 | 375 | 387 | 375 | 377 | 45,000 | 471.25 |
| 2000-06-01 | 371 | 380 | 371 | 380 | 36,000 | 475 |
| 2000-05-31 | 390 | 391 | 380 | 381 | 53,000 | 476.25 |
| 2000-05-30 | 388 | 390 | 380 | 387 | 27,000 | 483.75 |
| 2000-05-29 | 397 | 397 | 380 | 387 | 74,000 | 483.75 |
| 2000-05-26 | 385 | 385 | 380 | 380 | 59,000 | 475 |
| 2000-05-25 | 395 | 397 | 388 | 388 | 33,000 | 485 |
| 2000-05-24 | 398 | 399 | 388 | 390 | 56,000 | 487.50 |
| 2000-05-23 | 392 | 400 | 390 | 390 | 68,000 | 487.50 |
| 2000-05-22 | 408 | 410 | 392 | 392 | 135,000 | 490 |
| 2000-05-19 | 385 | 398 | 381 | 398 | 65,000 | 497.50 |
| 2000-05-18 | 398 | 398 | 380 | 380 | 35,000 | 475 |
| 2000-05-17 | 400 | 400 | 392 | 393 | 40,000 | 491.25 |
| 2000-05-16 | 391 | 399 | 391 | 398 | 47,000 | 497.50 |
| 2000-05-15 | 379 | 394 | 379 | 387 | 53,000 | 483.75 |
| 2000-05-12 | 377 | 385 | 377 | 379 | 37,000 | 473.75 |
| 2000-05-11 | 380 | 380 | 370 | 377 | 42,000 | 471.25 |
| 2000-05-10 | 375 | 380 | 375 | 380 | 46,000 | 475 |
| 2000-05-09 | 376 | 376 | 375 | 375 | 19,000 | 468.75 |
| 2000-05-08 | 368 | 370 | 368 | 369 | 22,000 | 461.25 |
| 2000-05-02 | 369 | 370 | 365 | 368 | 39,000 | 460 |
| 2000-05-01 | 359 | 368 | 355 | 368 | 27,000 | 460 |
| 2000-04-28 | 350 | 368 | 350 | 360 | 47,000 | 450 |
| 2000-04-27 | 369 | 369 | 351 | 351 | 19,000 | 438.75 |
| 2000-04-26 | 371 | 371 | 360 | 369 | 27,000 | 461.25 |
| 2000-04-25 | 369 | 379 | 368 | 370 | 38,000 | 462.50 |
| 2000-04-24 | 376 | 380 | 366 | 368 | 32,000 | 460 |
| 2000-04-21 | 375 | 375 | 366 | 366 | 35,000 | 457.50 |
| 2000-04-20 | 365 | 370 | 360 | 365 | 45,000 | 456.25 |
| 2000-04-19 | 368 | 379 | 360 | 360 | 22,000 | 450 |
| 2000-04-18 | 371 | 371 | 355 | 358 | 35,000 | 447.50 |
| 2000-04-17 | 327 | 361 | 327 | 350 | 83,000 | 437.50 |
| 2000-04-14 | 395 | 395 | 380 | 382 | 52,000 | 477.50 |
| 2000-04-13 | 395 | 400 | 390 | 396 | 71,000 | 495 |
| 2000-04-12 | 394 | 400 | 394 | 395 | 34,000 | 493.75 |
| 2000-04-11 | 400 | 400 | 394 | 395 | 28,000 | 493.75 |
| 2000-04-10 | 400 | 400 | 390 | 397 | 39,000 | 496.25 |
| 2000-04-07 | 390 | 394 | 385 | 390 | 30,000 | 487.50 |
| 2000-04-06 | 400 | 400 | 380 | 380 | 101,000 | 475 |
| 2000-04-05 | 387 | 395 | 385 | 395 | 65,000 | 493.75 |
| 2000-04-04 | 390 | 395 | 387 | 387 | 89,000 | 483.75 |
| 2000-04-03 | 398 | 398 | 389 | 390 | 130,000 | 487.50 |
| 2000-03-31 | 403 | 405 | 395 | 397 | 59,000 | 496.25 |
| 2000-03-30 | 401 | 415 | 401 | 408 | 55,000 | 510 |
| 2000-03-29 | 415 | 419 | 400 | 401 | 239,000 | 501.25 |
| 2000-03-28 | 408 | 410 | 400 | 410 | 42,000 | 512.50 |
| 2000-03-27 | 407 | 407 | 400 | 406 | 74,000 | 507.50 |
| 2000-03-24 | 400 | 400 | 395 | 396 | 63,000 | 495 |
| 2000-03-23 | 399 | 400 | 392 | 395 | 37,000 | 493.75 |
| 2000-03-22 | 405 | 405 | 395 | 396 | 62,000 | 495 |
| 2000-03-21 | 396 | 405 | 392 | 400 | 46,000 | 500 |
| 2000-03-17 | 385 | 400 | 385 | 393 | 40,000 | 491.25 |
| 2000-03-16 | 390 | 390 | 378 | 383 | 117,000 | 478.75 |
| 2000-03-15 | 395 | 395 | 390 | 391 | 46,000 | 488.75 |
| 2000-03-14 | 393 | 399 | 390 | 392 | 65,000 | 490 |
| 2000-03-13 | 410 | 410 | 380 | 390 | 187,000 | 487.50 |
| 2000-03-10 | 405 | 415 | 402 | 405 | 260,000 | 506.25 |
| 2000-03-09 | 394 | 400 | 390 | 400 | 63,000 | 500 |
| 2000-03-08 | 390 | 394 | 380 | 384 | 71,000 | 480 |
| 2000-03-07 | 395 | 400 | 390 | 395 | 104,000 | 493.75 |
| 2000-03-06 | 390 | 390 | 385 | 390 | 55,000 | 487.50 |
| 2000-03-03 | 385 | 390 | 381 | 382 | 77,000 | 477.50 |
| 2000-03-02 | 383 | 385 | 379 | 380 | 73,000 | 475 |
| 2000-03-01 | 389 | 389 | 378 | 379 | 96,000 | 473.75 |
| 2000-02-29 | 378 | 382 | 370 | 379 | 112,000 | 473.75 |
| 2000-02-28 | 364 | 380 | 361 | 368 | 89,000 | 460 |
| 2000-02-25 | 338 | 356 | 338 | 354 | 42,000 | 442.50 |
| 2000-02-24 | 342 | 342 | 337 | 337 | 24,000 | 421.25 |
| 2000-02-23 | 335 | 338 | 329 | 329 | 49,000 | 411.25 |
| 2000-02-22 | 335 | 335 | 329 | 331 | 37,000 | 413.75 |
| 2000-02-21 | 325 | 338 | 325 | 325 | 65,000 | 406.25 |
| 2000-02-18 | 343 | 343 | 324 | 325 | 109,000 | 406.25 |
| 2000-02-17 | 354 | 354 | 333 | 333 | 72,000 | 416.25 |
| 2000-02-16 | 341 | 349 | 330 | 349 | 80,000 | 436.25 |
| 2000-02-15 | 341 | 342 | 326 | 326 | 137,000 | 407.50 |
| 2000-02-14 | 347 | 354 | 320 | 321 | 199,000 | 401.25 |
| 2000-02-10 | 363 | 369 | 347 | 347 | 110,000 | 433.75 |
| 2000-02-09 | 381 | 388 | 360 | 361 | 120,000 | 451.25 |
| 2000-02-08 | 399 | 399 | 375 | 375 | 125,000 | 468.75 |
| 2000-02-07 | 392 | 392 | 384 | 391 | 133,000 | 488.75 |
| 2000-02-04 | 400 | 402 | 380 | 387 | 118,000 | 483.75 |
| 2000-02-03 | 394 | 399 | 378 | 397 | 181,000 | 496.25 |
| 2000-02-02 | 390 | 408 | 385 | 390 | 583,000 | 487.50 |
| 2000-02-01 | 359 | 385 | 359 | 385 | 218,000 | 481.25 |
| 2000-01-31 | 346 | 358 | 346 | 357 | 35,000 | 446.25 |
| 2000-01-28 | 350 | 354 | 346 | 346 | 30,000 | 432.50 |
| 2000-01-27 | 359 | 359 | 346 | 346 | 28,000 | 432.50 |
| 2000-01-26 | 346 | 350 | 346 | 350 | 38,000 | 437.50 |
| 2000-01-25 | 354 | 360 | 345 | 357 | 43,000 | 446.25 |
| 2000-01-24 | 356 | 360 | 351 | 357 | 41,000 | 446.25 |
| 2000-01-21 | 355 | 358 | 351 | 352 | 54,000 | 440 |
| 2000-01-20 | 345 | 361 | 345 | 350 | 36,000 | 437.50 |
| 2000-01-19 | 360 | 365 | 345 | 345 | 72,000 | 431.25 |
| 2000-01-18 | 360 | 365 | 358 | 358 | 90,000 | 447.50 |
| 2000-01-17 | 360 | 362 | 350 | 350 | 189,000 | 437.50 |
| 2000-01-14 | 338 | 358 | 338 | 351 | 85,000 | 438.75 |
| 2000-01-13 | 320 | 326 | 316 | 324 | 38,000 | 405 |
| 2000-01-12 | 321 | 322 | 316 | 316 | 43,000 | 395 |
| 2000-01-11 | 324 | 328 | 320 | 320 | 38,000 | 400 |
| 2000-01-07 | 312 | 319 | 312 | 319 | 69,000 | 398.75 |
| 2000-01-06 | 319 | 319 | 311 | 311 | 63,000 | 388.75 |
| 2000-01-05 | 311 | 320 | 310 | 314 | 40,000 | 392.50 |
| 2000-01-04 | 316 | 316 | 310 | 310 | 69,000 | 387.50 |
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
