6368 オルガノ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 338 | 338 | 325 | 325 | 34,000 | 406.25 |
| 2002-12-27 | 339 | 339 | 332 | 334 | 46,000 | 417.50 |
| 2002-12-26 | 320 | 326 | 320 | 324 | 46,000 | 405 |
| 2002-12-25 | 322 | 322 | 317 | 321 | 44,000 | 401.25 |
| 2002-12-24 | 321 | 323 | 316 | 317 | 69,000 | 396.25 |
| 2002-12-20 | 315 | 318 | 311 | 318 | 79,000 | 397.50 |
| 2002-12-19 | 305 | 320 | 305 | 320 | 88,000 | 400 |
| 2002-12-18 | 319 | 319 | 305 | 310 | 152,000 | 387.50 |
| 2002-12-17 | 331 | 331 | 318 | 319 | 148,000 | 398.75 |
| 2002-12-16 | 342 | 343 | 330 | 330 | 66,000 | 412.50 |
| 2002-12-13 | 345 | 357 | 341 | 357 | 127,000 | 446.25 |
| 2002-12-12 | 359 | 359 | 350 | 355 | 38,000 | 443.75 |
| 2002-12-11 | 359 | 362 | 350 | 358 | 46,000 | 447.50 |
| 2002-12-10 | 358 | 361 | 347 | 360 | 69,000 | 450 |
| 2002-12-09 | 362 | 369 | 356 | 369 | 41,000 | 461.25 |
| 2002-12-06 | 360 | 362 | 357 | 361 | 38,000 | 451.25 |
| 2002-12-05 | 365 | 368 | 363 | 368 | 13,000 | 460 |
| 2002-12-04 | 369 | 374 | 361 | 370 | 61,000 | 462.50 |
| 2002-12-03 | 362 | 371 | 356 | 370 | 80,000 | 462.50 |
| 2002-12-02 | 355 | 360 | 354 | 358 | 57,000 | 447.50 |
| 2002-11-29 | 357 | 359 | 352 | 354 | 58,000 | 442.50 |
| 2002-11-28 | 354 | 359 | 351 | 352 | 73,000 | 440 |
| 2002-11-27 | 357 | 365 | 350 | 350 | 82,000 | 437.50 |
| 2002-11-26 | 359 | 364 | 358 | 358 | 21,000 | 447.50 |
| 2002-11-25 | 345 | 370 | 344 | 364 | 55,000 | 455 |
| 2002-11-22 | 347 | 348 | 343 | 346 | 85,000 | 432.50 |
| 2002-11-21 | 343 | 347 | 341 | 345 | 35,000 | 431.25 |
| 2002-11-20 | 340 | 346 | 337 | 340 | 36,000 | 425 |
| 2002-11-19 | 353 | 353 | 345 | 348 | 77,000 | 435 |
| 2002-11-18 | 360 | 360 | 347 | 352 | 39,000 | 440 |
| 2002-11-15 | 360 | 360 | 354 | 358 | 53,000 | 447.50 |
| 2002-11-14 | 358 | 362 | 354 | 361 | 82,000 | 451.25 |
| 2002-11-13 | 360 | 381 | 360 | 368 | 102,000 | 460 |
| 2002-11-12 | 344 | 365 | 344 | 361 | 29,000 | 451.25 |
| 2002-11-11 | 349 | 349 | 340 | 347 | 31,000 | 433.75 |
| 2002-11-08 | 352 | 356 | 349 | 349 | 31,000 | 436.25 |
| 2002-11-07 | 356 | 356 | 349 | 355 | 31,000 | 443.75 |
| 2002-11-06 | 349 | 359 | 344 | 351 | 70,000 | 438.75 |
| 2002-11-05 | 348 | 350 | 345 | 350 | 46,000 | 437.50 |
| 2002-11-01 | 348 | 348 | 339 | 344 | 45,000 | 430 |
| 2002-10-31 | 350 | 352 | 346 | 346 | 11,000 | 432.50 |
| 2002-10-30 | 350 | 350 | 349 | 350 | 16,000 | 437.50 |
| 2002-10-29 | 342 | 351 | 342 | 345 | 22,000 | 431.25 |
| 2002-10-28 | 355 | 355 | 337 | 337 | 35,000 | 421.25 |
| 2002-10-25 | 342 | 350 | 342 | 350 | 34,000 | 437.50 |
| 2002-10-24 | 355 | 355 | 347 | 349 | 37,000 | 436.25 |
| 2002-10-23 | 336 | 358 | 335 | 345 | 42,000 | 431.25 |
| 2002-10-22 | 355 | 355 | 340 | 342 | 63,000 | 427.50 |
| 2002-10-21 | 353 | 360 | 352 | 355 | 39,000 | 443.75 |
| 2002-10-18 | 345 | 358 | 345 | 353 | 32,000 | 441.25 |
| 2002-10-17 | 349 | 350 | 345 | 345 | 24,000 | 431.25 |
| 2002-10-16 | 365 | 365 | 352 | 352 | 49,000 | 440 |
| 2002-10-15 | 343 | 350 | 343 | 350 | 34,000 | 437.50 |
| 2002-10-11 | 336 | 340 | 328 | 335 | 55,000 | 418.75 |
| 2002-10-10 | 325 | 325 | 311 | 315 | 68,000 | 393.75 |
| 2002-10-09 | 338 | 340 | 325 | 325 | 105,000 | 406.25 |
| 2002-10-08 | 340 | 345 | 333 | 334 | 90,000 | 417.50 |
| 2002-10-07 | 368 | 368 | 350 | 350 | 88,000 | 437.50 |
| 2002-10-04 | 385 | 389 | 382 | 383 | 13,000 | 478.75 |
| 2002-10-03 | 388 | 393 | 386 | 391 | 26,000 | 488.75 |
| 2002-10-02 | 408 | 408 | 398 | 398 | 10,000 | 497.50 |
| 2002-10-01 | 398 | 401 | 395 | 400 | 21,000 | 500 |
| 2002-09-30 | 400 | 405 | 400 | 405 | 14,000 | 506.25 |
| 2002-09-27 | 410 | 410 | 405 | 410 | 28,000 | 512.50 |
| 2002-09-26 | 406 | 407 | 405 | 406 | 24,000 | 507.50 |
| 2002-09-25 | 402 | 405 | 401 | 405 | 25,000 | 506.25 |
| 2002-09-24 | 400 | 403 | 398 | 403 | 29,000 | 503.75 |
| 2002-09-20 | 404 | 406 | 397 | 400 | 79,000 | 500 |
| 2002-09-19 | 400 | 410 | 400 | 407 | 39,000 | 508.75 |
| 2002-09-18 | 390 | 395 | 390 | 391 | 13,000 | 488.75 |
| 2002-09-17 | 385 | 395 | 385 | 395 | 51,000 | 493.75 |
| 2002-09-13 | 381 | 390 | 381 | 385 | 141,000 | 481.25 |
| 2002-09-12 | 397 | 403 | 396 | 401 | 24,000 | 501.25 |
| 2002-09-11 | 398 | 402 | 395 | 398 | 39,000 | 497.50 |
| 2002-09-10 | 398 | 400 | 394 | 398 | 67,000 | 497.50 |
| 2002-09-09 | 388 | 401 | 388 | 396 | 61,000 | 495 |
| 2002-09-06 | 383 | 383 | 380 | 380 | 43,000 | 475 |
| 2002-09-05 | 396 | 396 | 380 | 388 | 103,000 | 485 |
| 2002-09-04 | 395 | 401 | 387 | 393 | 88,000 | 491.25 |
| 2002-09-03 | 431 | 431 | 400 | 415 | 87,000 | 518.75 |
| 2002-09-02 | 431 | 433 | 430 | 431 | 83,000 | 538.75 |
| 2002-08-30 | 434 | 438 | 431 | 433 | 37,000 | 541.25 |
| 2002-08-29 | 435 | 438 | 434 | 436 | 27,000 | 545 |
| 2002-08-28 | 439 | 441 | 435 | 440 | 50,000 | 550 |
| 2002-08-27 | 444 | 444 | 439 | 439 | 62,000 | 548.75 |
| 2002-08-26 | 439 | 447 | 432 | 440 | 47,000 | 550 |
| 2002-08-23 | 442 | 442 | 434 | 434 | 25,000 | 542.50 |
| 2002-08-22 | 445 | 445 | 433 | 440 | 24,000 | 550 |
| 2002-08-21 | 440 | 443 | 435 | 443 | 34,000 | 553.75 |
| 2002-08-20 | 441 | 441 | 433 | 441 | 17,000 | 551.25 |
| 2002-08-19 | 438 | 438 | 432 | 437 | 22,000 | 546.25 |
| 2002-08-16 | 443 | 443 | 430 | 430 | 22,000 | 537.50 |
| 2002-08-15 | 433 | 438 | 433 | 433 | 20,000 | 541.25 |
| 2002-08-14 | 433 | 436 | 431 | 435 | 39,000 | 543.75 |
| 2002-08-13 | 431 | 439 | 430 | 434 | 20,000 | 542.50 |
| 2002-08-12 | 441 | 441 | 431 | 431 | 23,000 | 538.75 |
| 2002-08-09 | 444 | 445 | 441 | 445 | 24,000 | 556.25 |
| 2002-08-08 | 433 | 438 | 433 | 436 | 28,000 | 545 |
| 2002-08-07 | 432 | 437 | 431 | 431 | 27,000 | 538.75 |
| 2002-08-06 | 430 | 433 | 430 | 430 | 25,000 | 537.50 |
| 2002-08-05 | 430 | 434 | 430 | 430 | 35,000 | 537.50 |
| 2002-08-02 | 436 | 436 | 431 | 431 | 26,000 | 538.75 |
| 2002-08-01 | 436 | 441 | 436 | 436 | 12,000 | 545 |
| 2002-07-31 | 446 | 454 | 435 | 436 | 37,000 | 545 |
| 2002-07-30 | 465 | 466 | 445 | 445 | 54,000 | 556.25 |
| 2002-07-29 | 451 | 465 | 448 | 460 | 57,000 | 575 |
| 2002-07-26 | 450 | 455 | 445 | 455 | 68,000 | 568.75 |
| 2002-07-25 | 460 | 460 | 450 | 452 | 31,000 | 565 |
| 2002-07-24 | 459 | 459 | 450 | 450 | 73,000 | 562.50 |
| 2002-07-23 | 452 | 454 | 449 | 454 | 36,000 | 567.50 |
| 2002-07-22 | 447 | 463 | 447 | 457 | 32,000 | 571.25 |
| 2002-07-19 | 452 | 457 | 448 | 448 | 40,000 | 560 |
| 2002-07-18 | 460 | 466 | 460 | 466 | 24,000 | 582.50 |
| 2002-07-17 | 453 | 457 | 452 | 457 | 31,000 | 571.25 |
| 2002-07-16 | 461 | 461 | 451 | 454 | 50,000 | 567.50 |
| 2002-07-15 | 472 | 472 | 461 | 461 | 38,000 | 576.25 |
| 2002-07-12 | 473 | 474 | 465 | 465 | 39,000 | 581.25 |
| 2002-07-11 | 470 | 472 | 461 | 466 | 36,000 | 582.50 |
| 2002-07-10 | 475 | 478 | 474 | 475 | 22,000 | 593.75 |
| 2002-07-09 | 477 | 478 | 470 | 475 | 44,000 | 593.75 |
| 2002-07-08 | 478 | 484 | 475 | 477 | 36,000 | 596.25 |
| 2002-07-05 | 470 | 480 | 470 | 476 | 45,000 | 595 |
| 2002-07-04 | 480 | 480 | 470 | 474 | 28,000 | 592.50 |
| 2002-07-03 | 455 | 478 | 455 | 478 | 42,000 | 597.50 |
| 2002-07-02 | 460 | 461 | 451 | 458 | 28,000 | 572.50 |
| 2002-07-01 | 470 | 470 | 458 | 458 | 19,000 | 572.50 |
| 2002-06-28 | 445 | 457 | 445 | 455 | 35,000 | 568.75 |
| 2002-06-27 | 456 | 465 | 445 | 445 | 58,000 | 556.25 |
| 2002-06-26 | 461 | 461 | 451 | 454 | 43,000 | 567.50 |
| 2002-06-25 | 460 | 480 | 460 | 465 | 39,000 | 581.25 |
| 2002-06-24 | 461 | 461 | 450 | 456 | 47,000 | 570 |
| 2002-06-21 | 450 | 454 | 445 | 446 | 29,000 | 557.50 |
| 2002-06-20 | 450 | 450 | 432 | 450 | 48,000 | 562.50 |
| 2002-06-19 | 463 | 465 | 450 | 450 | 61,000 | 562.50 |
| 2002-06-18 | 475 | 475 | 458 | 461 | 81,000 | 576.25 |
| 2002-06-17 | 480 | 482 | 475 | 480 | 77,000 | 600 |
| 2002-06-14 | 500 | 500 | 490 | 490 | 139,000 | 612.50 |
| 2002-06-13 | 500 | 500 | 489 | 490 | 56,000 | 612.50 |
| 2002-06-12 | 497 | 498 | 490 | 498 | 26,000 | 622.50 |
| 2002-06-11 | 493 | 500 | 489 | 500 | 44,000 | 625 |
| 2002-06-10 | 500 | 500 | 492 | 493 | 20,000 | 616.25 |
| 2002-06-07 | 491 | 503 | 490 | 498 | 100,000 | 622.50 |
| 2002-06-06 | 511 | 525 | 504 | 506 | 98,000 | 632.50 |
| 2002-06-05 | 520 | 528 | 515 | 520 | 77,000 | 650 |
| 2002-06-04 | 521 | 528 | 519 | 523 | 65,000 | 653.75 |
| 2002-06-03 | 517 | 529 | 517 | 529 | 82,000 | 661.25 |
| 2002-05-31 | 522 | 523 | 517 | 517 | 80,000 | 646.25 |
| 2002-05-30 | 521 | 526 | 517 | 523 | 70,000 | 653.75 |
| 2002-05-29 | 526 | 538 | 522 | 529 | 238,000 | 661.25 |
| 2002-05-28 | 514 | 535 | 511 | 529 | 420,000 | 661.25 |
| 2002-05-27 | 515 | 518 | 510 | 510 | 110,000 | 637.50 |
| 2002-05-24 | 514 | 517 | 509 | 515 | 136,000 | 643.75 |
| 2002-05-23 | 504 | 520 | 495 | 515 | 390,000 | 643.75 |
| 2002-05-22 | 485 | 497 | 481 | 497 | 72,000 | 621.25 |
| 2002-05-21 | 490 | 495 | 483 | 487 | 68,000 | 608.75 |
| 2002-05-20 | 500 | 502 | 492 | 497 | 90,000 | 621.25 |
| 2002-05-17 | 498 | 505 | 495 | 495 | 199,000 | 618.75 |
| 2002-05-16 | 481 | 494 | 481 | 493 | 102,000 | 616.25 |
| 2002-05-15 | 485 | 494 | 484 | 486 | 102,000 | 607.50 |
| 2002-05-14 | 479 | 486 | 474 | 484 | 97,000 | 605 |
| 2002-05-13 | 471 | 474 | 471 | 471 | 37,000 | 588.75 |
| 2002-05-10 | 473 | 475 | 471 | 471 | 37,000 | 588.75 |
| 2002-05-09 | 475 | 478 | 470 | 470 | 64,000 | 587.50 |
| 2002-05-08 | 480 | 482 | 472 | 472 | 72,000 | 590 |
| 2002-05-07 | 480 | 486 | 476 | 481 | 79,000 | 601.25 |
| 2002-05-02 | 490 | 490 | 483 | 490 | 88,000 | 612.50 |
| 2002-05-01 | 490 | 492 | 485 | 487 | 80,000 | 608.75 |
| 2002-04-30 | 492 | 492 | 475 | 478 | 84,000 | 597.50 |
| 2002-04-26 | 515 | 515 | 492 | 492 | 188,000 | 615 |
| 2002-04-25 | 514 | 514 | 501 | 508 | 310,000 | 635 |
| 2002-04-24 | 494 | 505 | 493 | 494 | 357,000 | 617.50 |
| 2002-04-23 | 474 | 495 | 474 | 490 | 197,000 | 612.50 |
| 2002-04-22 | 468 | 476 | 468 | 474 | 62,000 | 592.50 |
| 2002-04-19 | 472 | 475 | 455 | 464 | 85,000 | 580 |
| 2002-04-18 | 470 | 480 | 470 | 472 | 111,000 | 590 |
| 2002-04-17 | 457 | 467 | 456 | 463 | 80,000 | 578.75 |
| 2002-04-16 | 445 | 455 | 445 | 455 | 57,000 | 568.75 |
| 2002-04-15 | 441 | 450 | 440 | 450 | 42,000 | 562.50 |
| 2002-04-12 | 447 | 447 | 440 | 443 | 75,000 | 553.75 |
| 2002-04-11 | 455 | 455 | 446 | 447 | 57,000 | 558.75 |
| 2002-04-10 | 441 | 460 | 441 | 450 | 55,000 | 562.50 |
| 2002-04-09 | 451 | 455 | 448 | 448 | 82,000 | 560 |
| 2002-04-08 | 449 | 455 | 447 | 453 | 107,000 | 566.25 |
| 2002-04-05 | 448 | 452 | 446 | 448 | 44,000 | 560 |
| 2002-04-04 | 445 | 458 | 445 | 458 | 71,000 | 572.50 |
| 2002-04-03 | 432 | 442 | 430 | 441 | 88,000 | 551.25 |
| 2002-04-02 | 444 | 444 | 430 | 434 | 59,000 | 542.50 |
| 2002-04-01 | 437 | 445 | 436 | 445 | 35,000 | 556.25 |
| 2002-03-29 | 451 | 451 | 435 | 435 | 26,000 | 543.75 |
| 2002-03-28 | 454 | 460 | 447 | 447 | 47,000 | 558.75 |
| 2002-03-27 | 466 | 466 | 457 | 463 | 52,000 | 578.75 |
| 2002-03-26 | 452 | 457 | 450 | 456 | 40,000 | 570 |
| 2002-03-25 | 475 | 475 | 460 | 461 | 32,000 | 576.25 |
| 2002-03-22 | 474 | 474 | 465 | 465 | 44,000 | 581.25 |
| 2002-03-20 | 471 | 474 | 468 | 474 | 77,000 | 592.50 |
| 2002-03-19 | 466 | 471 | 466 | 470 | 30,000 | 587.50 |
| 2002-03-18 | 474 | 474 | 464 | 464 | 44,000 | 580 |
| 2002-03-15 | 464 | 464 | 461 | 464 | 29,000 | 580 |
| 2002-03-14 | 467 | 470 | 463 | 465 | 29,000 | 581.25 |
| 2002-03-13 | 468 | 474 | 465 | 470 | 59,000 | 587.50 |
| 2002-03-12 | 469 | 469 | 460 | 461 | 45,000 | 576.25 |
| 2002-03-11 | 475 | 475 | 462 | 467 | 75,000 | 583.75 |
| 2002-03-08 | 462 | 467 | 461 | 464 | 158,000 | 580 |
| 2002-03-07 | 473 | 480 | 467 | 467 | 106,000 | 583.75 |
| 2002-03-06 | 477 | 482 | 470 | 471 | 135,000 | 588.75 |
| 2002-03-05 | 478 | 486 | 463 | 484 | 259,000 | 605 |
| 2002-03-04 | 457 | 463 | 456 | 463 | 164,000 | 578.75 |
| 2002-03-01 | 448 | 454 | 446 | 449 | 96,000 | 561.25 |
| 2002-02-28 | 445 | 448 | 443 | 445 | 56,000 | 556.25 |
| 2002-02-27 | 438 | 441 | 435 | 441 | 57,000 | 551.25 |
| 2002-02-26 | 430 | 438 | 430 | 432 | 51,000 | 540 |
| 2002-02-25 | 428 | 429 | 423 | 428 | 39,000 | 535 |
| 2002-02-22 | 423 | 423 | 415 | 417 | 34,000 | 521.25 |
| 2002-02-21 | 415 | 424 | 411 | 424 | 30,000 | 530 |
| 2002-02-20 | 410 | 415 | 410 | 410 | 34,000 | 512.50 |
| 2002-02-19 | 412 | 413 | 410 | 413 | 27,000 | 516.25 |
| 2002-02-18 | 420 | 420 | 411 | 412 | 35,000 | 515 |
| 2002-02-15 | 416 | 420 | 411 | 415 | 23,000 | 518.75 |
| 2002-02-14 | 419 | 425 | 415 | 420 | 96,000 | 525 |
| 2002-02-13 | 410 | 415 | 405 | 414 | 116,000 | 517.50 |
| 2002-02-12 | 408 | 408 | 401 | 405 | 52,000 | 506.25 |
| 2002-02-08 | 395 | 399 | 391 | 399 | 84,000 | 498.75 |
| 2002-02-07 | 394 | 395 | 390 | 395 | 143,000 | 493.75 |
| 2002-02-06 | 392 | 395 | 391 | 394 | 31,000 | 492.50 |
| 2002-02-05 | 398 | 399 | 385 | 391 | 51,000 | 488.75 |
| 2002-02-04 | 401 | 411 | 398 | 399 | 24,000 | 498.75 |
| 2002-02-01 | 416 | 420 | 395 | 397 | 79,000 | 496.25 |
| 2002-01-31 | 415 | 418 | 414 | 414 | 26,000 | 517.50 |
| 2002-01-30 | 411 | 414 | 400 | 414 | 43,000 | 517.50 |
| 2002-01-29 | 418 | 420 | 411 | 414 | 69,000 | 517.50 |
| 2002-01-28 | 409 | 412 | 408 | 412 | 88,000 | 515 |
| 2002-01-25 | 400 | 402 | 395 | 400 | 98,000 | 500 |
| 2002-01-24 | 402 | 402 | 397 | 399 | 84,000 | 498.75 |
| 2002-01-23 | 398 | 403 | 396 | 398 | 44,000 | 497.50 |
| 2002-01-22 | 413 | 413 | 403 | 405 | 52,000 | 506.25 |
| 2002-01-21 | 399 | 399 | 393 | 398 | 116,000 | 497.50 |
| 2002-01-18 | 383 | 399 | 383 | 399 | 32,000 | 498.75 |
| 2002-01-17 | 386 | 388 | 380 | 382 | 105,000 | 477.50 |
| 2002-01-16 | 390 | 394 | 385 | 386 | 136,000 | 482.50 |
| 2002-01-15 | 406 | 406 | 385 | 385 | 189,000 | 481.25 |
| 2002-01-11 | 418 | 418 | 406 | 406 | 72,000 | 507.50 |
| 2002-01-10 | 413 | 415 | 402 | 415 | 94,000 | 518.75 |
| 2002-01-09 | 422 | 423 | 413 | 413 | 30,000 | 516.25 |
| 2002-01-08 | 443 | 446 | 423 | 426 | 28,000 | 532.50 |
| 2002-01-07 | 449 | 449 | 435 | 440 | 27,000 | 550 |
| 2002-01-04 | 445 | 448 | 443 | 445 | 12,000 | 556.25 |
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
