6368 オルガノ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 510 | 513 | 500 | 500 | 49,000 | 625 |
| 2003-12-29 | 495 | 508 | 492 | 500 | 137,000 | 625 |
| 2003-12-26 | 487 | 489 | 484 | 489 | 41,000 | 611.25 |
| 2003-12-25 | 477 | 485 | 477 | 483 | 84,000 | 603.75 |
| 2003-12-24 | 475 | 476 | 473 | 476 | 93,000 | 595 |
| 2003-12-22 | 462 | 471 | 462 | 468 | 96,000 | 585 |
| 2003-12-19 | 461 | 468 | 460 | 465 | 46,000 | 581.25 |
| 2003-12-18 | 455 | 461 | 452 | 457 | 42,000 | 571.25 |
| 2003-12-17 | 460 | 460 | 454 | 455 | 92,000 | 568.75 |
| 2003-12-16 | 455 | 457 | 451 | 455 | 32,000 | 568.75 |
| 2003-12-15 | 454 | 464 | 454 | 455 | 48,000 | 568.75 |
| 2003-12-12 | 448 | 448 | 443 | 447 | 84,000 | 558.75 |
| 2003-12-11 | 439 | 448 | 435 | 443 | 33,000 | 553.75 |
| 2003-12-10 | 450 | 450 | 442 | 443 | 29,000 | 553.75 |
| 2003-12-09 | 449 | 449 | 446 | 446 | 22,000 | 557.50 |
| 2003-12-08 | 453 | 453 | 448 | 448 | 15,000 | 560 |
| 2003-12-05 | 459 | 465 | 457 | 459 | 61,000 | 573.75 |
| 2003-12-04 | 460 | 462 | 455 | 457 | 51,000 | 571.25 |
| 2003-12-03 | 463 | 466 | 459 | 466 | 37,000 | 582.50 |
| 2003-12-02 | 465 | 470 | 460 | 466 | 36,000 | 582.50 |
| 2003-12-01 | 448 | 467 | 445 | 456 | 50,000 | 570 |
| 2003-11-28 | 453 | 463 | 451 | 451 | 34,000 | 563.75 |
| 2003-11-27 | 460 | 469 | 460 | 463 | 51,000 | 578.75 |
| 2003-11-26 | 459 | 463 | 459 | 459 | 36,000 | 573.75 |
| 2003-11-25 | 466 | 466 | 457 | 458 | 36,000 | 572.50 |
| 2003-11-21 | 438 | 455 | 438 | 446 | 68,000 | 557.50 |
| 2003-11-20 | 434 | 449 | 434 | 439 | 62,000 | 548.75 |
| 2003-11-19 | 433 | 442 | 431 | 434 | 51,000 | 542.50 |
| 2003-11-18 | 452 | 452 | 428 | 432 | 67,000 | 540 |
| 2003-11-17 | 458 | 458 | 447 | 447 | 66,000 | 558.75 |
| 2003-11-14 | 461 | 470 | 456 | 467 | 87,000 | 583.75 |
| 2003-11-13 | 459 | 464 | 457 | 464 | 35,000 | 580 |
| 2003-11-12 | 459 | 461 | 452 | 452 | 35,000 | 565 |
| 2003-11-11 | 466 | 467 | 445 | 456 | 77,000 | 570 |
| 2003-11-10 | 467 | 475 | 466 | 466 | 32,000 | 582.50 |
| 2003-11-07 | 475 | 478 | 461 | 463 | 65,000 | 578.75 |
| 2003-11-06 | 478 | 479 | 469 | 469 | 88,000 | 586.25 |
| 2003-11-05 | 464 | 474 | 460 | 474 | 48,000 | 592.50 |
| 2003-11-04 | 459 | 467 | 459 | 464 | 64,000 | 580 |
| 2003-10-31 | 461 | 461 | 445 | 449 | 165,000 | 561.25 |
| 2003-10-30 | 482 | 483 | 454 | 456 | 214,000 | 570 |
| 2003-10-29 | 471 | 475 | 465 | 472 | 102,000 | 590 |
| 2003-10-28 | 446 | 458 | 446 | 449 | 168,000 | 561.25 |
| 2003-10-27 | 467 | 480 | 450 | 451 | 192,000 | 563.75 |
| 2003-10-24 | 480 | 484 | 460 | 465 | 176,000 | 581.25 |
| 2003-10-23 | 491 | 495 | 477 | 477 | 167,000 | 596.25 |
| 2003-10-22 | 508 | 508 | 493 | 500 | 226,000 | 625 |
| 2003-10-21 | 520 | 520 | 509 | 510 | 148,000 | 637.50 |
| 2003-10-20 | 510 | 519 | 508 | 519 | 78,000 | 648.75 |
| 2003-10-17 | 519 | 520 | 508 | 508 | 163,000 | 635 |
| 2003-10-16 | 512 | 522 | 512 | 518 | 61,000 | 647.50 |
| 2003-10-15 | 515 | 528 | 515 | 520 | 61,000 | 650 |
| 2003-10-14 | 527 | 529 | 515 | 519 | 77,000 | 648.75 |
| 2003-10-10 | 527 | 530 | 525 | 525 | 61,000 | 656.25 |
| 2003-10-09 | 528 | 533 | 523 | 533 | 69,000 | 666.25 |
| 2003-10-08 | 543 | 544 | 531 | 538 | 41,000 | 672.50 |
| 2003-10-07 | 540 | 550 | 540 | 550 | 111,000 | 687.50 |
| 2003-10-06 | 536 | 551 | 536 | 548 | 150,000 | 685 |
| 2003-10-03 | 551 | 552 | 546 | 546 | 61,000 | 682.50 |
| 2003-10-02 | 541 | 551 | 541 | 551 | 154,000 | 688.75 |
| 2003-10-01 | 541 | 546 | 540 | 540 | 108,000 | 675 |
| 2003-09-30 | 536 | 552 | 535 | 546 | 93,000 | 682.50 |
| 2003-09-29 | 530 | 540 | 524 | 535 | 129,000 | 668.75 |
| 2003-09-26 | 506 | 520 | 505 | 518 | 77,000 | 647.50 |
| 2003-09-25 | 518 | 538 | 511 | 511 | 92,000 | 638.75 |
| 2003-09-24 | 537 | 539 | 531 | 533 | 63,000 | 666.25 |
| 2003-09-22 | 548 | 551 | 537 | 538 | 83,000 | 672.50 |
| 2003-09-19 | 550 | 550 | 542 | 544 | 90,000 | 680 |
| 2003-09-18 | 543 | 548 | 542 | 545 | 82,000 | 681.25 |
| 2003-09-17 | 542 | 543 | 535 | 535 | 124,000 | 668.75 |
| 2003-09-16 | 539 | 544 | 535 | 535 | 81,000 | 668.75 |
| 2003-09-12 | 524 | 530 | 519 | 530 | 540,000 | 662.50 |
| 2003-09-11 | 550 | 550 | 534 | 534 | 173,000 | 667.50 |
| 2003-09-10 | 562 | 562 | 548 | 554 | 214,000 | 692.50 |
| 2003-09-09 | 568 | 576 | 561 | 562 | 144,000 | 702.50 |
| 2003-09-08 | 576 | 577 | 566 | 568 | 107,000 | 710 |
| 2003-09-05 | 580 | 582 | 570 | 580 | 76,000 | 725 |
| 2003-09-04 | 581 | 585 | 575 | 582 | 131,000 | 727.50 |
| 2003-09-03 | 592 | 596 | 580 | 583 | 143,000 | 728.75 |
| 2003-09-02 | 600 | 605 | 592 | 600 | 251,000 | 750 |
| 2003-09-01 | 585 | 598 | 580 | 592 | 195,000 | 740 |
| 2003-08-29 | 579 | 588 | 575 | 585 | 174,000 | 731.25 |
| 2003-08-28 | 580 | 581 | 565 | 565 | 295,000 | 706.25 |
| 2003-08-27 | 552 | 565 | 546 | 565 | 100,000 | 706.25 |
| 2003-08-26 | 521 | 560 | 520 | 552 | 175,000 | 690 |
| 2003-08-25 | 542 | 542 | 530 | 531 | 70,000 | 663.75 |
| 2003-08-22 | 551 | 551 | 540 | 542 | 230,000 | 677.50 |
| 2003-08-21 | 556 | 561 | 551 | 552 | 59,000 | 690 |
| 2003-08-20 | 555 | 564 | 551 | 561 | 112,000 | 701.25 |
| 2003-08-19 | 550 | 561 | 550 | 555 | 194,000 | 693.75 |
| 2003-08-18 | 535 | 546 | 535 | 546 | 108,000 | 682.50 |
| 2003-08-15 | 531 | 548 | 531 | 545 | 157,000 | 681.25 |
| 2003-08-14 | 531 | 536 | 530 | 536 | 92,000 | 670 |
| 2003-08-13 | 535 | 538 | 533 | 536 | 172,000 | 670 |
| 2003-08-12 | 519 | 538 | 516 | 531 | 272,000 | 663.75 |
| 2003-08-11 | 510 | 517 | 510 | 515 | 96,000 | 643.75 |
| 2003-08-08 | 505 | 515 | 503 | 510 | 119,000 | 637.50 |
| 2003-08-07 | 504 | 505 | 501 | 504 | 63,000 | 630 |
| 2003-08-06 | 495 | 506 | 492 | 505 | 96,000 | 631.25 |
| 2003-08-05 | 510 | 511 | 500 | 505 | 149,000 | 631.25 |
| 2003-08-04 | 499 | 516 | 495 | 512 | 177,000 | 640 |
| 2003-08-01 | 487 | 498 | 487 | 494 | 99,000 | 617.50 |
| 2003-07-31 | 490 | 490 | 483 | 485 | 183,000 | 606.25 |
| 2003-07-30 | 495 | 500 | 492 | 492 | 174,000 | 615 |
| 2003-07-29 | 498 | 506 | 493 | 505 | 400,000 | 631.25 |
| 2003-07-28 | 485 | 495 | 485 | 494 | 341,000 | 617.50 |
| 2003-07-25 | 454 | 481 | 454 | 473 | 332,000 | 591.25 |
| 2003-07-24 | 451 | 452 | 449 | 452 | 61,000 | 565 |
| 2003-07-23 | 436 | 451 | 436 | 448 | 74,000 | 560 |
| 2003-07-22 | 431 | 438 | 431 | 433 | 44,000 | 541.25 |
| 2003-07-18 | 438 | 439 | 433 | 436 | 58,000 | 545 |
| 2003-07-17 | 433 | 445 | 433 | 442 | 137,000 | 552.50 |
| 2003-07-16 | 452 | 453 | 433 | 436 | 142,000 | 545 |
| 2003-07-15 | 442 | 454 | 441 | 446 | 245,000 | 557.50 |
| 2003-07-14 | 430 | 430 | 425 | 425 | 69,000 | 531.25 |
| 2003-07-11 | 434 | 437 | 430 | 431 | 37,000 | 538.75 |
| 2003-07-10 | 443 | 443 | 438 | 439 | 71,000 | 548.75 |
| 2003-07-09 | 440 | 444 | 423 | 442 | 125,000 | 552.50 |
| 2003-07-08 | 449 | 449 | 436 | 440 | 221,000 | 550 |
| 2003-07-07 | 435 | 444 | 432 | 442 | 173,000 | 552.50 |
| 2003-07-04 | 431 | 435 | 429 | 430 | 90,000 | 537.50 |
| 2003-07-03 | 453 | 454 | 430 | 430 | 128,000 | 537.50 |
| 2003-07-02 | 454 | 455 | 450 | 450 | 124,000 | 562.50 |
| 2003-07-01 | 450 | 454 | 439 | 449 | 203,000 | 561.25 |
| 2003-06-30 | 447 | 467 | 445 | 455 | 374,000 | 568.75 |
| 2003-06-27 | 420 | 438 | 420 | 437 | 196,000 | 546.25 |
| 2003-06-26 | 417 | 420 | 415 | 420 | 59,000 | 525 |
| 2003-06-25 | 415 | 416 | 413 | 415 | 41,000 | 518.75 |
| 2003-06-24 | 420 | 425 | 415 | 416 | 122,000 | 520 |
| 2003-06-23 | 414 | 415 | 411 | 413 | 39,000 | 516.25 |
| 2003-06-20 | 407 | 412 | 407 | 408 | 97,000 | 510 |
| 2003-06-19 | 406 | 408 | 404 | 407 | 47,000 | 508.75 |
| 2003-06-18 | 406 | 408 | 404 | 404 | 117,000 | 505 |
| 2003-06-17 | 405 | 411 | 400 | 411 | 101,000 | 513.75 |
| 2003-06-16 | 400 | 400 | 393 | 393 | 50,000 | 491.25 |
| 2003-06-13 | 397 | 401 | 395 | 399 | 166,000 | 498.75 |
| 2003-06-12 | 417 | 417 | 397 | 397 | 121,000 | 496.25 |
| 2003-06-11 | 417 | 421 | 415 | 416 | 99,000 | 520 |
| 2003-06-10 | 414 | 424 | 414 | 416 | 66,000 | 520 |
| 2003-06-09 | 424 | 424 | 416 | 419 | 66,000 | 523.75 |
| 2003-06-06 | 426 | 426 | 418 | 425 | 100,000 | 531.25 |
| 2003-06-05 | 417 | 430 | 416 | 429 | 211,000 | 536.25 |
| 2003-06-04 | 410 | 417 | 410 | 414 | 73,000 | 517.50 |
| 2003-06-03 | 415 | 416 | 410 | 413 | 84,000 | 516.25 |
| 2003-06-02 | 402 | 416 | 401 | 415 | 145,000 | 518.75 |
| 2003-05-30 | 408 | 408 | 402 | 402 | 43,000 | 502.50 |
| 2003-05-29 | 403 | 408 | 398 | 408 | 92,000 | 510 |
| 2003-05-28 | 402 | 405 | 392 | 398 | 89,000 | 497.50 |
| 2003-05-27 | 401 | 401 | 393 | 393 | 54,000 | 491.25 |
| 2003-05-26 | 405 | 409 | 401 | 401 | 101,000 | 501.25 |
| 2003-05-23 | 389 | 404 | 387 | 395 | 148,000 | 493.75 |
| 2003-05-22 | 381 | 388 | 381 | 388 | 27,000 | 485 |
| 2003-05-21 | 387 | 387 | 376 | 380 | 43,000 | 475 |
| 2003-05-20 | 383 | 386 | 381 | 385 | 24,000 | 481.25 |
| 2003-05-19 | 389 | 389 | 377 | 385 | 39,000 | 481.25 |
| 2003-05-16 | 385 | 390 | 385 | 390 | 52,000 | 487.50 |
| 2003-05-15 | 397 | 397 | 388 | 388 | 36,000 | 485 |
| 2003-05-14 | 404 | 404 | 391 | 393 | 80,000 | 491.25 |
| 2003-05-13 | 400 | 409 | 399 | 404 | 217,000 | 505 |
| 2003-05-12 | 380 | 398 | 380 | 395 | 265,000 | 493.75 |
| 2003-05-09 | 365 | 370 | 361 | 370 | 57,000 | 462.50 |
| 2003-05-08 | 364 | 368 | 362 | 362 | 49,000 | 452.50 |
| 2003-05-07 | 366 | 368 | 363 | 364 | 36,000 | 455 |
| 2003-05-06 | 364 | 371 | 364 | 364 | 51,000 | 455 |
| 2003-05-02 | 366 | 366 | 360 | 362 | 23,000 | 452.50 |
| 2003-05-01 | 363 | 363 | 359 | 362 | 21,000 | 452.50 |
| 2003-04-30 | 356 | 365 | 355 | 362 | 36,000 | 452.50 |
| 2003-04-28 | 361 | 361 | 355 | 360 | 31,000 | 450 |
| 2003-04-25 | 364 | 369 | 362 | 362 | 30,000 | 452.50 |
| 2003-04-24 | 366 | 370 | 363 | 363 | 57,000 | 453.75 |
| 2003-04-23 | 368 | 369 | 364 | 366 | 33,000 | 457.50 |
| 2003-04-22 | 370 | 375 | 367 | 367 | 58,000 | 458.75 |
| 2003-04-21 | 367 | 370 | 365 | 366 | 71,000 | 457.50 |
| 2003-04-18 | 365 | 367 | 362 | 364 | 47,000 | 455 |
| 2003-04-17 | 364 | 365 | 361 | 364 | 51,000 | 455 |
| 2003-04-16 | 361 | 365 | 357 | 365 | 35,000 | 456.25 |
| 2003-04-15 | 358 | 361 | 355 | 356 | 34,000 | 445 |
| 2003-04-14 | 361 | 365 | 357 | 357 | 33,000 | 446.25 |
| 2003-04-11 | 362 | 366 | 359 | 362 | 80,000 | 452.50 |
| 2003-04-10 | 364 | 364 | 356 | 358 | 31,000 | 447.50 |
| 2003-04-09 | 363 | 366 | 360 | 365 | 34,000 | 456.25 |
| 2003-04-08 | 362 | 363 | 357 | 363 | 36,000 | 453.75 |
| 2003-04-07 | 360 | 361 | 352 | 361 | 22,000 | 451.25 |
| 2003-04-04 | 356 | 359 | 349 | 354 | 18,000 | 442.50 |
| 2003-04-03 | 355 | 360 | 355 | 356 | 23,000 | 445 |
| 2003-04-02 | 348 | 354 | 348 | 354 | 55,000 | 442.50 |
| 2003-04-01 | 354 | 359 | 350 | 355 | 39,000 | 443.75 |
| 2003-03-31 | 362 | 362 | 354 | 356 | 35,000 | 445 |
| 2003-03-28 | 364 | 364 | 360 | 363 | 37,000 | 453.75 |
| 2003-03-27 | 364 | 365 | 360 | 364 | 42,000 | 455 |
| 2003-03-26 | 360 | 365 | 356 | 365 | 37,000 | 456.25 |
| 2003-03-25 | 362 | 366 | 362 | 365 | 40,000 | 456.25 |
| 2003-03-24 | 371 | 372 | 367 | 372 | 110,000 | 465 |
| 2003-03-20 | 351 | 360 | 351 | 360 | 23,000 | 450 |
| 2003-03-19 | 349 | 354 | 345 | 349 | 26,000 | 436.25 |
| 2003-03-18 | 360 | 360 | 353 | 353 | 44,000 | 441.25 |
| 2003-03-17 | 352 | 352 | 345 | 345 | 31,000 | 431.25 |
| 2003-03-14 | 359 | 359 | 349 | 355 | 128,000 | 443.75 |
| 2003-03-13 | 344 | 346 | 344 | 344 | 12,000 | 430 |
| 2003-03-12 | 339 | 344 | 335 | 342 | 57,000 | 427.50 |
| 2003-03-11 | 332 | 341 | 328 | 334 | 33,000 | 417.50 |
| 2003-03-10 | 340 | 340 | 326 | 334 | 35,000 | 417.50 |
| 2003-03-07 | 358 | 358 | 344 | 344 | 43,000 | 430 |
| 2003-03-06 | 357 | 364 | 355 | 361 | 49,000 | 451.25 |
| 2003-03-05 | 357 | 358 | 353 | 356 | 17,000 | 445 |
| 2003-03-04 | 352 | 356 | 350 | 355 | 56,000 | 443.75 |
| 2003-03-03 | 345 | 352 | 345 | 347 | 24,000 | 433.75 |
| 2003-02-28 | 343 | 347 | 343 | 345 | 14,000 | 431.25 |
| 2003-02-27 | 338 | 345 | 338 | 341 | 39,000 | 426.25 |
| 2003-02-26 | 336 | 339 | 336 | 336 | 24,000 | 420 |
| 2003-02-25 | 345 | 346 | 335 | 336 | 46,000 | 420 |
| 2003-02-24 | 355 | 355 | 349 | 349 | 25,000 | 436.25 |
| 2003-02-21 | 355 | 355 | 352 | 352 | 37,000 | 440 |
| 2003-02-20 | 358 | 358 | 354 | 355 | 25,000 | 443.75 |
| 2003-02-19 | 361 | 363 | 352 | 356 | 92,000 | 445 |
| 2003-02-18 | 363 | 363 | 350 | 357 | 111,000 | 446.25 |
| 2003-02-17 | 372 | 372 | 360 | 362 | 115,000 | 452.50 |
| 2003-02-14 | 357 | 363 | 356 | 362 | 55,000 | 452.50 |
| 2003-02-13 | 354 | 359 | 353 | 354 | 84,000 | 442.50 |
| 2003-02-12 | 347 | 353 | 345 | 353 | 54,000 | 441.25 |
| 2003-02-10 | 347 | 347 | 341 | 342 | 27,000 | 427.50 |
| 2003-02-07 | 349 | 349 | 339 | 348 | 23,000 | 435 |
| 2003-02-06 | 350 | 350 | 347 | 348 | 24,000 | 435 |
| 2003-02-05 | 340 | 346 | 340 | 345 | 41,000 | 431.25 |
| 2003-02-04 | 345 | 345 | 342 | 344 | 29,000 | 430 |
| 2003-02-03 | 335 | 341 | 330 | 337 | 41,000 | 421.25 |
| 2003-01-31 | 331 | 336 | 325 | 330 | 78,000 | 412.50 |
| 2003-01-30 | 341 | 341 | 326 | 328 | 103,000 | 410 |
| 2003-01-29 | 349 | 349 | 337 | 341 | 49,000 | 426.25 |
| 2003-01-28 | 352 | 352 | 343 | 348 | 49,000 | 435 |
| 2003-01-27 | 355 | 355 | 342 | 353 | 37,000 | 441.25 |
| 2003-01-24 | 360 | 360 | 351 | 353 | 51,000 | 441.25 |
| 2003-01-23 | 349 | 359 | 346 | 359 | 59,000 | 448.75 |
| 2003-01-22 | 356 | 358 | 352 | 354 | 37,000 | 442.50 |
| 2003-01-21 | 349 | 358 | 348 | 358 | 57,000 | 447.50 |
| 2003-01-20 | 345 | 349 | 343 | 349 | 60,000 | 436.25 |
| 2003-01-17 | 336 | 345 | 335 | 344 | 55,000 | 430 |
| 2003-01-16 | 334 | 336 | 330 | 336 | 33,000 | 420 |
| 2003-01-15 | 332 | 335 | 328 | 334 | 46,000 | 417.50 |
| 2003-01-14 | 330 | 331 | 325 | 330 | 19,000 | 412.50 |
| 2003-01-10 | 331 | 331 | 321 | 326 | 49,000 | 407.50 |
| 2003-01-09 | 323 | 331 | 321 | 321 | 26,000 | 401.25 |
| 2003-01-08 | 333 | 334 | 326 | 333 | 46,000 | 416.25 |
| 2003-01-07 | 342 | 342 | 331 | 332 | 27,000 | 415 |
| 2003-01-06 | 329 | 338 | 329 | 338 | 9,000 | 422.50 |
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
