6368 オルガノ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 424 | 435 | 424 | 433 | 37,000 | 541.25 |
| 2001-12-27 | 425 | 427 | 420 | 425 | 69,000 | 531.25 |
| 2001-12-26 | 428 | 429 | 422 | 425 | 81,000 | 531.25 |
| 2001-12-25 | 438 | 438 | 420 | 428 | 91,000 | 535 |
| 2001-12-21 | 409 | 426 | 409 | 418 | 93,000 | 522.50 |
| 2001-12-20 | 385 | 404 | 385 | 404 | 130,000 | 505 |
| 2001-12-19 | 396 | 396 | 375 | 380 | 158,000 | 475 |
| 2001-12-18 | 427 | 427 | 395 | 400 | 86,000 | 500 |
| 2001-12-17 | 440 | 440 | 400 | 412 | 115,000 | 515 |
| 2001-12-14 | 428 | 430 | 423 | 425 | 150,000 | 531.25 |
| 2001-12-13 | 442 | 442 | 435 | 436 | 81,000 | 545 |
| 2001-12-12 | 436 | 445 | 434 | 442 | 91,000 | 552.50 |
| 2001-12-11 | 441 | 441 | 435 | 436 | 60,000 | 545 |
| 2001-12-10 | 456 | 456 | 449 | 450 | 59,000 | 562.50 |
| 2001-12-07 | 472 | 477 | 450 | 455 | 145,000 | 568.75 |
| 2001-12-06 | 479 | 489 | 470 | 472 | 57,000 | 590 |
| 2001-12-05 | 477 | 480 | 476 | 480 | 22,000 | 600 |
| 2001-12-04 | 480 | 484 | 472 | 476 | 93,000 | 595 |
| 2001-12-03 | 485 | 485 | 480 | 480 | 27,000 | 600 |
| 2001-11-30 | 487 | 487 | 480 | 484 | 38,000 | 605 |
| 2001-11-29 | 493 | 493 | 481 | 483 | 54,000 | 603.75 |
| 2001-11-28 | 512 | 512 | 480 | 488 | 76,000 | 610 |
| 2001-11-27 | 524 | 527 | 512 | 515 | 48,000 | 643.75 |
| 2001-11-26 | 497 | 510 | 497 | 510 | 37,000 | 637.50 |
| 2001-11-22 | 501 | 501 | 486 | 497 | 64,000 | 621.25 |
| 2001-11-21 | 502 | 515 | 500 | 507 | 64,000 | 633.75 |
| 2001-11-20 | 510 | 512 | 495 | 501 | 53,000 | 626.25 |
| 2001-11-19 | 484 | 515 | 484 | 512 | 101,000 | 640 |
| 2001-11-16 | 480 | 484 | 479 | 479 | 72,000 | 598.75 |
| 2001-11-15 | 478 | 478 | 473 | 478 | 52,000 | 597.50 |
| 2001-11-14 | 493 | 493 | 468 | 473 | 38,000 | 591.25 |
| 2001-11-13 | 490 | 490 | 466 | 488 | 65,000 | 610 |
| 2001-11-12 | 502 | 510 | 500 | 500 | 44,000 | 625 |
| 2001-11-09 | 520 | 520 | 510 | 520 | 34,000 | 650 |
| 2001-11-08 | 519 | 520 | 510 | 520 | 43,000 | 650 |
| 2001-11-07 | 512 | 522 | 512 | 521 | 58,000 | 651.25 |
| 2001-11-06 | 509 | 522 | 505 | 522 | 70,000 | 652.50 |
| 2001-11-05 | 519 | 519 | 507 | 507 | 49,000 | 633.75 |
| 2001-11-02 | 520 | 523 | 512 | 516 | 49,000 | 645 |
| 2001-11-01 | 512 | 523 | 512 | 519 | 43,000 | 648.75 |
| 2001-10-31 | 512 | 532 | 512 | 517 | 54,000 | 646.25 |
| 2001-10-30 | 526 | 526 | 517 | 518 | 60,000 | 647.50 |
| 2001-10-29 | 556 | 556 | 536 | 536 | 59,000 | 670 |
| 2001-10-26 | 557 | 560 | 546 | 550 | 72,000 | 687.50 |
| 2001-10-25 | 557 | 558 | 551 | 557 | 60,000 | 696.25 |
| 2001-10-24 | 540 | 560 | 540 | 554 | 106,000 | 692.50 |
| 2001-10-23 | 549 | 550 | 540 | 550 | 70,000 | 687.50 |
| 2001-10-22 | 536 | 550 | 536 | 540 | 51,000 | 675 |
| 2001-10-19 | 546 | 546 | 538 | 543 | 86,000 | 678.75 |
| 2001-10-18 | 541 | 553 | 538 | 548 | 108,000 | 685 |
| 2001-10-17 | 561 | 561 | 544 | 558 | 168,000 | 697.50 |
| 2001-10-16 | 568 | 568 | 548 | 558 | 269,000 | 697.50 |
| 2001-10-15 | 546 | 588 | 543 | 569 | 820,000 | 711.25 |
| 2001-10-12 | 521 | 532 | 520 | 532 | 177,000 | 665 |
| 2001-10-11 | 510 | 522 | 502 | 520 | 251,000 | 650 |
| 2001-10-10 | 495 | 502 | 494 | 498 | 70,000 | 622.50 |
| 2001-10-09 | 495 | 497 | 490 | 495 | 77,000 | 618.75 |
| 2001-10-05 | 490 | 499 | 485 | 495 | 147,000 | 618.75 |
| 2001-10-04 | 485 | 507 | 485 | 507 | 55,000 | 633.75 |
| 2001-10-03 | 508 | 513 | 485 | 490 | 55,000 | 612.50 |
| 2001-10-02 | 500 | 505 | 481 | 505 | 149,000 | 631.25 |
| 2001-10-01 | 463 | 490 | 457 | 489 | 212,000 | 611.25 |
| 2001-09-28 | 445 | 452 | 445 | 452 | 109,000 | 565 |
| 2001-09-27 | 445 | 445 | 425 | 425 | 46,000 | 531.25 |
| 2001-09-26 | 435 | 439 | 429 | 434 | 70,000 | 542.50 |
| 2001-09-25 | 450 | 450 | 429 | 430 | 73,000 | 537.50 |
| 2001-09-21 | 425 | 442 | 421 | 435 | 104,000 | 543.75 |
| 2001-09-20 | 457 | 457 | 420 | 420 | 75,000 | 525 |
| 2001-09-19 | 449 | 462 | 444 | 452 | 115,000 | 565 |
| 2001-09-18 | 425 | 447 | 425 | 439 | 55,000 | 548.75 |
| 2001-09-17 | 448 | 448 | 425 | 425 | 61,000 | 531.25 |
| 2001-09-14 | 450 | 455 | 449 | 450 | 148,000 | 562.50 |
| 2001-09-13 | 430 | 440 | 430 | 435 | 112,000 | 543.75 |
| 2001-09-12 | 434 | 449 | 434 | 435 | 170,000 | 543.75 |
| 2001-09-11 | 472 | 480 | 472 | 474 | 48,000 | 592.50 |
| 2001-09-10 | 479 | 479 | 471 | 471 | 41,000 | 588.75 |
| 2001-09-07 | 489 | 490 | 485 | 487 | 26,000 | 608.75 |
| 2001-09-06 | 494 | 497 | 490 | 493 | 64,000 | 616.25 |
| 2001-09-05 | 495 | 510 | 488 | 490 | 107,000 | 612.50 |
| 2001-09-04 | 529 | 529 | 485 | 500 | 114,000 | 625 |
| 2001-09-03 | 554 | 554 | 530 | 530 | 48,000 | 662.50 |
| 2001-08-31 | 544 | 550 | 540 | 550 | 176,000 | 687.50 |
| 2001-08-30 | 544 | 545 | 536 | 545 | 100,000 | 681.25 |
| 2001-08-29 | 542 | 550 | 540 | 544 | 117,000 | 680 |
| 2001-08-28 | 547 | 548 | 535 | 542 | 64,000 | 677.50 |
| 2001-08-27 | 540 | 547 | 538 | 545 | 75,000 | 681.25 |
| 2001-08-24 | 535 | 539 | 530 | 535 | 77,000 | 668.75 |
| 2001-08-23 | 536 | 543 | 536 | 539 | 71,000 | 673.75 |
| 2001-08-22 | 541 | 541 | 535 | 535 | 84,000 | 668.75 |
| 2001-08-21 | 541 | 543 | 536 | 542 | 80,000 | 677.50 |
| 2001-08-20 | 546 | 546 | 541 | 543 | 46,000 | 678.75 |
| 2001-08-17 | 543 | 550 | 541 | 550 | 68,000 | 687.50 |
| 2001-08-16 | 550 | 550 | 535 | 549 | 80,000 | 686.25 |
| 2001-08-15 | 550 | 553 | 545 | 553 | 57,000 | 691.25 |
| 2001-08-14 | 544 | 555 | 540 | 555 | 68,000 | 693.75 |
| 2001-08-13 | 542 | 545 | 532 | 535 | 73,000 | 668.75 |
| 2001-08-10 | 565 | 567 | 550 | 560 | 115,000 | 700 |
| 2001-08-09 | 570 | 570 | 563 | 563 | 67,000 | 703.75 |
| 2001-08-08 | 575 | 584 | 575 | 580 | 33,000 | 725 |
| 2001-08-07 | 573 | 580 | 568 | 580 | 56,000 | 725 |
| 2001-08-06 | 566 | 581 | 563 | 580 | 51,000 | 725 |
| 2001-08-03 | 588 | 588 | 555 | 570 | 96,000 | 712.50 |
| 2001-08-02 | 569 | 584 | 562 | 578 | 168,000 | 722.50 |
| 2001-08-01 | 540 | 560 | 540 | 559 | 123,000 | 698.75 |
| 2001-07-31 | 533 | 547 | 533 | 540 | 76,000 | 675 |
| 2001-07-30 | 553 | 553 | 532 | 533 | 96,000 | 666.25 |
| 2001-07-27 | 550 | 558 | 550 | 551 | 83,000 | 688.75 |
| 2001-07-26 | 551 | 551 | 544 | 550 | 86,000 | 687.50 |
| 2001-07-25 | 546 | 560 | 540 | 541 | 127,000 | 676.25 |
| 2001-07-24 | 542 | 556 | 537 | 556 | 106,000 | 695 |
| 2001-07-23 | 558 | 562 | 525 | 541 | 222,000 | 676.25 |
| 2001-07-19 | 561 | 578 | 560 | 578 | 115,000 | 722.50 |
| 2001-07-18 | 600 | 600 | 567 | 570 | 120,000 | 712.50 |
| 2001-07-17 | 601 | 605 | 590 | 598 | 107,000 | 747.50 |
| 2001-07-16 | 602 | 609 | 600 | 605 | 55,000 | 756.25 |
| 2001-07-13 | 610 | 615 | 598 | 602 | 101,000 | 752.50 |
| 2001-07-12 | 595 | 609 | 594 | 609 | 88,000 | 761.25 |
| 2001-07-11 | 591 | 594 | 585 | 594 | 109,000 | 742.50 |
| 2001-07-10 | 591 | 605 | 583 | 601 | 164,000 | 751.25 |
| 2001-07-09 | 582 | 595 | 582 | 592 | 162,000 | 740 |
| 2001-07-06 | 613 | 621 | 608 | 610 | 160,000 | 762.50 |
| 2001-07-05 | 620 | 623 | 614 | 623 | 104,000 | 778.75 |
| 2001-07-04 | 630 | 630 | 614 | 620 | 183,000 | 775 |
| 2001-07-03 | 644 | 644 | 627 | 635 | 140,000 | 793.75 |
| 2001-07-02 | 650 | 650 | 628 | 640 | 148,000 | 800 |
| 2001-06-29 | 644 | 648 | 639 | 646 | 173,000 | 807.50 |
| 2001-06-28 | 659 | 660 | 630 | 637 | 316,000 | 796.25 |
| 2001-06-27 | 650 | 663 | 643 | 656 | 1,140,000 | 820 |
| 2001-06-26 | 635 | 648 | 630 | 640 | 735,000 | 800 |
| 2001-06-25 | 612 | 634 | 609 | 634 | 548,000 | 792.50 |
| 2001-06-22 | 608 | 608 | 599 | 606 | 112,000 | 757.50 |
| 2001-06-21 | 582 | 603 | 582 | 603 | 142,000 | 753.75 |
| 2001-06-20 | 593 | 595 | 584 | 588 | 122,000 | 735 |
| 2001-06-19 | 595 | 607 | 590 | 592 | 165,000 | 740 |
| 2001-06-18 | 572 | 610 | 572 | 598 | 271,000 | 747.50 |
| 2001-06-15 | 590 | 590 | 578 | 581 | 233,000 | 726.25 |
| 2001-06-14 | 596 | 602 | 590 | 598 | 295,000 | 747.50 |
| 2001-06-13 | 600 | 612 | 600 | 606 | 201,000 | 757.50 |
| 2001-06-12 | 634 | 634 | 606 | 610 | 295,000 | 762.50 |
| 2001-06-11 | 634 | 645 | 630 | 636 | 564,000 | 795 |
| 2001-06-08 | 630 | 639 | 630 | 634 | 633,000 | 792.50 |
| 2001-06-07 | 620 | 630 | 616 | 630 | 663,000 | 787.50 |
| 2001-06-06 | 604 | 627 | 594 | 618 | 1,118,000 | 772.50 |
| 2001-06-05 | 603 | 616 | 601 | 604 | 1,064,000 | 755 |
| 2001-06-04 | 593 | 607 | 592 | 603 | 1,332,000 | 753.75 |
| 2001-06-01 | 568 | 590 | 567 | 587 | 374,000 | 733.75 |
| 2001-05-31 | 570 | 575 | 564 | 569 | 159,000 | 711.25 |
| 2001-05-30 | 560 | 595 | 557 | 581 | 484,000 | 726.25 |
| 2001-05-29 | 572 | 572 | 560 | 564 | 190,000 | 705 |
| 2001-05-28 | 580 | 580 | 572 | 579 | 216,000 | 723.75 |
| 2001-05-25 | 574 | 584 | 573 | 583 | 244,000 | 728.75 |
| 2001-05-24 | 572 | 582 | 571 | 574 | 425,000 | 717.50 |
| 2001-05-23 | 583 | 592 | 576 | 582 | 868,000 | 727.50 |
| 2001-05-22 | 570 | 592 | 562 | 582 | 1,371,000 | 727.50 |
| 2001-05-21 | 555 | 575 | 545 | 557 | 1,512,000 | 696.25 |
| 2001-05-18 | 496 | 564 | 493 | 548 | 809,000 | 685 |
| 2001-05-17 | 495 | 496 | 482 | 486 | 65,000 | 607.50 |
| 2001-05-16 | 495 | 500 | 492 | 493 | 43,000 | 616.25 |
| 2001-05-15 | 501 | 504 | 495 | 495 | 205,000 | 618.75 |
| 2001-05-14 | 501 | 504 | 498 | 504 | 69,000 | 630 |
| 2001-05-11 | 507 | 508 | 501 | 504 | 49,000 | 630 |
| 2001-05-10 | 503 | 511 | 503 | 507 | 41,000 | 633.75 |
| 2001-05-09 | 515 | 529 | 500 | 513 | 113,000 | 641.25 |
| 2001-05-08 | 535 | 535 | 513 | 516 | 77,000 | 645 |
| 2001-05-07 | 512 | 540 | 508 | 531 | 183,000 | 663.75 |
| 2001-05-02 | 522 | 522 | 510 | 522 | 89,000 | 652.50 |
| 2001-05-01 | 520 | 527 | 520 | 527 | 136,000 | 658.75 |
| 2001-04-27 | 520 | 530 | 511 | 522 | 194,000 | 652.50 |
| 2001-04-26 | 538 | 542 | 526 | 529 | 363,000 | 661.25 |
| 2001-04-25 | 500 | 525 | 498 | 518 | 515,000 | 647.50 |
| 2001-04-24 | 479 | 495 | 473 | 495 | 222,000 | 618.75 |
| 2001-04-23 | 478 | 482 | 470 | 470 | 125,000 | 587.50 |
| 2001-04-20 | 479 | 481 | 475 | 476 | 85,000 | 595 |
| 2001-04-19 | 477 | 480 | 472 | 476 | 76,000 | 595 |
| 2001-04-18 | 476 | 476 | 468 | 472 | 69,000 | 590 |
| 2001-04-17 | 475 | 476 | 470 | 472 | 32,000 | 590 |
| 2001-04-16 | 475 | 480 | 469 | 478 | 61,000 | 597.50 |
| 2001-04-13 | 477 | 479 | 473 | 475 | 47,000 | 593.75 |
| 2001-04-12 | 475 | 478 | 470 | 478 | 57,000 | 597.50 |
| 2001-04-11 | 483 | 484 | 478 | 478 | 72,000 | 597.50 |
| 2001-04-10 | 480 | 485 | 479 | 479 | 125,000 | 598.75 |
| 2001-04-09 | 484 | 484 | 477 | 480 | 112,000 | 600 |
| 2001-04-06 | 474 | 483 | 470 | 479 | 346,000 | 598.75 |
| 2001-04-05 | 463 | 470 | 462 | 469 | 79,000 | 586.25 |
| 2001-04-04 | 457 | 470 | 457 | 462 | 44,000 | 577.50 |
| 2001-04-03 | 455 | 465 | 452 | 465 | 44,000 | 581.25 |
| 2001-04-02 | 454 | 460 | 451 | 460 | 50,000 | 575 |
| 2001-03-30 | 467 | 467 | 451 | 451 | 80,000 | 563.75 |
| 2001-03-29 | 468 | 473 | 464 | 464 | 131,000 | 580 |
| 2001-03-28 | 458 | 473 | 454 | 470 | 215,000 | 587.50 |
| 2001-03-27 | 450 | 458 | 450 | 453 | 156,000 | 566.25 |
| 2001-03-26 | 450 | 454 | 441 | 441 | 105,000 | 551.25 |
| 2001-03-23 | 432 | 444 | 432 | 444 | 38,000 | 555 |
| 2001-03-22 | 448 | 448 | 435 | 440 | 29,000 | 550 |
| 2001-03-21 | 433 | 448 | 430 | 448 | 38,000 | 560 |
| 2001-03-19 | 421 | 433 | 421 | 426 | 28,000 | 532.50 |
| 2001-03-16 | 430 | 434 | 425 | 425 | 41,000 | 531.25 |
| 2001-03-15 | 421 | 427 | 421 | 427 | 63,000 | 533.75 |
| 2001-03-14 | 423 | 431 | 423 | 423 | 36,000 | 528.75 |
| 2001-03-13 | 435 | 435 | 421 | 422 | 102,000 | 527.50 |
| 2001-03-12 | 441 | 441 | 435 | 435 | 27,000 | 543.75 |
| 2001-03-09 | 443 | 443 | 438 | 443 | 79,000 | 553.75 |
| 2001-03-08 | 441 | 441 | 437 | 437 | 19,000 | 546.25 |
| 2001-03-07 | 433 | 443 | 433 | 440 | 39,000 | 550 |
| 2001-03-06 | 429 | 435 | 429 | 430 | 33,000 | 537.50 |
| 2001-03-05 | 429 | 430 | 428 | 428 | 36,000 | 535 |
| 2001-03-02 | 438 | 438 | 429 | 429 | 52,000 | 536.25 |
| 2001-03-01 | 445 | 446 | 441 | 441 | 29,000 | 551.25 |
| 2001-02-28 | 458 | 458 | 445 | 452 | 94,000 | 565 |
| 2001-02-27 | 450 | 459 | 450 | 459 | 124,000 | 573.75 |
| 2001-02-26 | 430 | 448 | 430 | 445 | 92,000 | 556.25 |
| 2001-02-23 | 426 | 430 | 426 | 429 | 50,000 | 536.25 |
| 2001-02-22 | 426 | 430 | 426 | 426 | 65,000 | 532.50 |
| 2001-02-21 | 434 | 438 | 427 | 428 | 48,000 | 535 |
| 2001-02-20 | 430 | 434 | 430 | 434 | 21,000 | 542.50 |
| 2001-02-19 | 430 | 434 | 430 | 434 | 37,000 | 542.50 |
| 2001-02-16 | 438 | 438 | 430 | 430 | 42,000 | 537.50 |
| 2001-02-15 | 432 | 438 | 431 | 433 | 17,000 | 541.25 |
| 2001-02-14 | 437 | 444 | 430 | 431 | 62,000 | 538.75 |
| 2001-02-13 | 449 | 449 | 436 | 436 | 38,000 | 545 |
| 2001-02-09 | 431 | 438 | 430 | 436 | 25,000 | 545 |
| 2001-02-08 | 430 | 433 | 425 | 431 | 74,000 | 538.75 |
| 2001-02-07 | 431 | 438 | 430 | 430 | 28,000 | 537.50 |
| 2001-02-06 | 442 | 453 | 430 | 431 | 51,000 | 538.75 |
| 2001-02-05 | 450 | 450 | 442 | 442 | 73,000 | 552.50 |
| 2001-02-02 | 445 | 456 | 443 | 453 | 177,000 | 566.25 |
| 2001-02-01 | 455 | 455 | 438 | 443 | 200,000 | 553.75 |
| 2001-01-31 | 425 | 461 | 424 | 460 | 349,000 | 575 |
| 2001-01-30 | 405 | 405 | 400 | 400 | 46,000 | 500 |
| 2001-01-29 | 405 | 405 | 401 | 405 | 21,000 | 506.25 |
| 2001-01-26 | 401 | 403 | 400 | 401 | 28,000 | 501.25 |
| 2001-01-25 | 406 | 406 | 402 | 402 | 14,000 | 502.50 |
| 2001-01-24 | 406 | 406 | 400 | 406 | 56,000 | 507.50 |
| 2001-01-23 | 393 | 402 | 393 | 399 | 40,000 | 498.75 |
| 2001-01-22 | 415 | 419 | 403 | 403 | 52,000 | 503.75 |
| 2001-01-19 | 409 | 412 | 405 | 411 | 64,000 | 513.75 |
| 2001-01-18 | 400 | 404 | 400 | 403 | 45,000 | 503.75 |
| 2001-01-17 | 399 | 400 | 393 | 396 | 29,000 | 495 |
| 2001-01-16 | 391 | 396 | 390 | 390 | 24,000 | 487.50 |
| 2001-01-15 | 392 | 393 | 385 | 386 | 52,000 | 482.50 |
| 2001-01-12 | 381 | 390 | 376 | 380 | 190,000 | 475 |
| 2001-01-11 | 395 | 396 | 380 | 390 | 110,000 | 487.50 |
| 2001-01-10 | 397 | 402 | 395 | 395 | 59,000 | 493.75 |
| 2001-01-09 | 403 | 405 | 396 | 399 | 51,000 | 498.75 |
| 2001-01-05 | 405 | 406 | 399 | 401 | 62,000 | 501.25 |
| 2001-01-04 | 410 | 412 | 405 | 405 | 28,000 | 506.25 |
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
