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