6368 オルガノ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	540	542	538	542	65,000	677.50
2004-12-29	534	537	530	530	70,000	662.50
2004-12-28	536	537	531	533	157,000	666.25
2004-12-27	537	540	534	536	238,000	670
2004-12-24	533	539	525	538	389,000	672.50
2004-12-22	524	531	524	528	301,000	660
2004-12-21	513	526	513	522	422,000	652.50
2004-12-20	502	510	502	508	233,000	635
2004-12-17	505	515	504	509	152,000	636.25
2004-12-16	510	511	505	508	197,000	635
2004-12-15	515	518	514	514	92,000	642.50
2004-12-14	512	512	508	511	167,000	638.75
2004-12-13	505	510	503	510	98,000	637.50
2004-12-10	500	505	500	502	246,000	627.50
2004-12-09	497	508	497	502	309,000	627.50
2004-12-08	495	498	494	495	64,000	618.75
2004-12-07	496	500	494	494	73,000	617.50
2004-12-06	493	498	493	494	55,000	617.50
2004-12-03	497	501	489	491	214,000	613.75
2004-12-02	498	503	493	496	184,000	620
2004-12-01	505	505	495	497	135,000	621.25
2004-11-30	506	506	503	504	66,000	630
2004-11-29	509	516	501	504	157,000	630
2004-11-26	506	507	499	501	128,000	626.25
2004-11-25	499	500	493	499	63,000	623.75
2004-11-24	498	503	495	496	93,000	620
2004-11-22	503	503	487	494	206,000	617.50
2004-11-19	517	520	512	512	154,000	640
2004-11-18	519	525	513	514	143,000	642.50
2004-11-17	520	524	515	515	211,000	643.75
2004-11-16	542	542	526	528	153,000	660
2004-11-15	537	544	532	542	93,000	677.50
2004-11-12	546	546	520	531	209,000	663.75
2004-11-11	546	555	546	547	52,000	683.75
2004-11-10	555	556	552	552	56,000	690
2004-11-09	551	553	547	550	98,000	687.50
2004-11-08	569	569	555	558	66,000	697.50
2004-11-05	569	572	564	571	98,000	713.75
2004-11-04	553	575	551	561	126,000	701.25
2004-11-02	553	553	548	550	42,000	687.50
2004-11-01	560	560	549	552	21,000	690
2004-10-29	551	560	547	558	84,000	697.50
2004-10-28	546	555	545	555	78,000	693.75
2004-10-27	544	550	544	545	56,000	681.25
2004-10-26	548	549	547	549	43,000	686.25
2004-10-25	557	557	548	550	60,000	687.50
2004-10-22	554	558	551	556	37,000	695
2004-10-21	559	560	550	554	51,000	692.50
2004-10-20	558	563	555	558	74,000	697.50
2004-10-19	562	568	558	563	39,000	703.75
2004-10-18	569	569	559	561	43,000	701.25
2004-10-15	568	570	561	567	73,000	708.75
2004-10-14	572	572	566	570	94,000	712.50
2004-10-13	567	570	561	570	73,000	712.50
2004-10-12	569	572	559	563	88,000	703.75
2004-10-08	570	570	555	567	118,000	708.75
2004-10-07	571	574	570	573	36,000	716.25
2004-10-06	569	577	569	572	116,000	715
2004-10-05	576	579	570	579	64,000	723.75
2004-10-04	582	583	570	572	192,000	715
2004-10-01	576	583	576	579	31,000	723.75
2004-09-30	574	584	574	576	61,000	720
2004-09-29	575	575	565	574	71,000	717.50
2004-09-28	571	577	554	575	57,000	718.75
2004-09-27	581	586	564	572	74,000	715
2004-09-24	575	585	568	575	83,000	718.75
2004-09-22	590	590	580	582	60,000	727.50
2004-09-21	582	589	579	584	55,000	730
2004-09-17	579	580	575	577	83,000	721.25
2004-09-16	585	585	578	578	25,000	722.50
2004-09-15	588	590	584	585	96,000	731.25
2004-09-14	590	591	581	587	59,000	733.75
2004-09-13	594	594	585	588	53,000	735
2004-09-10	593	593	577	585	151,000	731.25
2004-09-09	592	594	585	592	98,000	740
2004-09-08	595	595	590	592	81,000	740
2004-09-07	594	595	591	595	95,000	743.75
2004-09-06	587	594	586	593	82,000	741.25
2004-09-03	587	588	585	587	57,000	733.75
2004-09-02	590	590	585	587	85,000	733.75
2004-09-01	584	589	584	589	56,000	736.25
2004-08-31	593	593	586	589	108,000	736.25
2004-08-30	585	592	584	589	98,000	736.25
2004-08-27	574	583	574	582	111,000	727.50
2004-08-26	578	579	574	575	83,000	718.75
2004-08-25	571	578	570	577	109,000	721.25
2004-08-24	571	576	570	572	64,000	715
2004-08-23	561	577	561	572	54,000	715
2004-08-20	561	574	557	570	91,000	712.50
2004-08-19	561	565	559	563	37,000	703.75
2004-08-18	561	568	550	560	51,000	700
2004-08-17	561	570	561	562	53,000	702.50
2004-08-16	568	568	546	561	72,000	701.25
2004-08-13	576	576	566	570	58,000	712.50
2004-08-12	578	583	575	580	125,000	725
2004-08-11	565	580	563	580	166,000	725
2004-08-10	558	565	556	563	123,000	703.75
2004-08-09	567	568	555	568	152,000	710
2004-08-06	565	573	564	571	112,000	713.75
2004-08-05	567	578	566	575	135,000	718.75
2004-08-04	573	578	565	569	179,000	711.25
2004-08-03	583	583	572	577	80,000	721.25
2004-08-02	577	585	575	582	132,000	727.50
2004-07-30	565	578	565	575	196,000	718.75
2004-07-29	572	574	564	571	193,000	713.75
2004-07-28	568	579	563	574	152,000	717.50
2004-07-27	571	573	560	568	229,000	710
2004-07-26	585	585	574	577	151,000	721.25
2004-07-23	583	598	580	590	246,000	737.50
2004-07-22	581	586	565	584	176,000	730
2004-07-21	583	589	582	586	158,000	732.50
2004-07-20	580	588	576	582	337,000	727.50
2004-07-16	572	579	568	579	259,000	723.75
2004-07-15	558	576	558	574	268,000	717.50
2004-07-14	559	560	550	550	121,000	687.50
2004-07-13	556	558	548	549	67,000	686.25
2004-07-12	550	565	550	556	34,000	695
2004-07-09	551	551	539	547	112,000	683.75
2004-07-08	550	550	540	541	102,000	676.25
2004-07-07	547	548	535	546	63,000	682.50
2004-07-06	548	556	548	552	49,000	690
2004-07-05	561	563	546	549	114,000	686.25
2004-07-02	572	572	561	564	69,000	705
2004-07-01	572	578	570	571	107,000	713.75
2004-06-30	566	571	566	571	96,000	713.75
2004-06-29	569	570	566	566	76,000	707.50
2004-06-28	570	571	563	571	95,000	713.75
2004-06-25	557	565	557	562	72,000	702.50
2004-06-24	570	570	557	557	75,000	696.25
2004-06-23	560	570	560	560	51,000	700
2004-06-22	565	566	556	559	65,000	698.75
2004-06-21	568	573	565	566	134,000	707.50
2004-06-18	568	569	563	563	69,000	703.75
2004-06-17	562	569	562	569	70,000	711.25
2004-06-16	561	566	559	560	155,000	700
2004-06-15	560	561	551	551	134,000	688.75
2004-06-14	555	568	555	560	129,000	700
2004-06-11	552	555	546	551	152,000	688.75
2004-06-10	547	553	545	552	120,000	690
2004-06-09	546	549	541	547	139,000	683.75
2004-06-08	549	549	540	540	122,000	675
2004-06-07	528	538	524	538	116,000	672.50
2004-06-04	516	524	516	521	49,000	651.25
2004-06-03	533	537	523	524	86,000	655
2004-06-02	535	535	530	531	94,000	663.75
2004-06-01	529	533	528	530	73,000	662.50
2004-05-31	524	527	521	524	93,000	655
2004-05-28	516	526	514	526	78,000	657.50
2004-05-27	509	512	508	508	148,000	635
2004-05-26	513	517	510	512	58,000	640
2004-05-25	509	515	506	509	55,000	636.25
2004-05-24	519	519	505	509	65,000	636.25
2004-05-21	516	516	508	515	85,000	643.75
2004-05-20	510	516	506	515	62,000	643.75
2004-05-19	507	512	504	509	55,000	636.25
2004-05-18	482	498	482	492	66,000	615
2004-05-17	503	503	480	486	79,000	607.50
2004-05-14	507	517	505	512	91,000	640
2004-05-13	529	529	515	516	113,000	645
2004-05-12	500	520	485	517	241,000	646.25
2004-05-11	470	496	465	496	151,000	620
2004-05-10	502	503	468	469	146,000	586.25
2004-05-07	512	520	512	513	136,000	641.25
2004-05-06	530	530	520	524	83,000	655
2004-04-30	530	531	522	526	106,000	657.50
2004-04-28	548	550	539	541	110,000	676.25
2004-04-27	557	557	536	545	159,000	681.25
2004-04-26	555	560	551	556	148,000	695
2004-04-23	545	551	543	549	149,000	686.25
2004-04-22	545	549	538	544	220,000	680
2004-04-21	549	551	538	543	151,000	678.75
2004-04-20	550	555	542	548	235,000	685
2004-04-19	566	566	549	555	58,000	693.75
2004-04-16	559	570	559	563	197,000	703.75
2004-04-15	574	579	557	558	185,000	697.50
2004-04-14	586	586	571	580	163,000	725
2004-04-13	589	590	582	585	108,000	731.25
2004-04-12	578	590	574	587	65,000	733.75
2004-04-09	583	583	574	582	66,000	727.50
2004-04-08	587	590	581	589	89,000	736.25
2004-04-07	590	590	580	589	123,000	736.25
2004-04-06	585	590	580	590	150,000	737.50
2004-04-05	575	585	575	580	135,000	725
2004-04-02	571	578	570	575	85,000	718.75
2004-04-01	576	576	568	570	57,000	712.50
2004-03-31	576	578	568	578	87,000	722.50
2004-03-30	580	580	571	577	57,000	721.25
2004-03-29	585	585	566	579	71,000	723.75
2004-03-26	575	587	574	579	97,000	723.75
2004-03-25	564	574	564	573	83,000	716.25
2004-03-24	565	570	557	563	56,000	703.75
2004-03-23	548	564	547	563	96,000	703.75
2004-03-22	558	566	555	560	45,000	700
2004-03-19	554	569	554	566	40,000	707.50
2004-03-18	577	577	562	564	115,000	705
2004-03-17	567	570	561	568	76,000	710
2004-03-16	569	577	565	568	74,000	710
2004-03-15	568	580	563	579	306,000	723.75
2004-03-12	540	552	540	548	144,000	685
2004-03-11	542	554	541	553	93,000	691.25
2004-03-10	558	559	550	550	91,000	687.50
2004-03-09	546	557	546	557	89,000	696.25
2004-03-08	546	557	544	550	169,000	687.50
2004-03-05	538	546	537	544	189,000	680
2004-03-04	525	537	525	535	87,000	668.75
2004-03-03	531	532	523	532	63,000	665
2004-03-02	535	538	530	532	109,000	665
2004-03-01	538	540	520	530	123,000	662.50
2004-02-27	499	510	498	510	52,000	637.50
2004-02-26	501	501	495	499	75,000	623.75
2004-02-25	496	500	495	500	41,000	625
2004-02-24	501	504	498	498	34,000	622.50
2004-02-23	499	504	497	500	73,000	625
2004-02-20	496	499	495	496	57,000	620
2004-02-19	502	505	496	497	34,000	621.25
2004-02-18	503	508	497	498	74,000	622.50
2004-02-17	491	502	491	500	33,000	625
2004-02-16	495	500	494	495	31,000	618.75
2004-02-13	496	501	492	493	46,000	616.25
2004-02-12	500	501	498	498	30,000	622.50
2004-02-10	505	505	498	501	28,000	626.25
2004-02-09	504	509	500	505	25,000	631.25
2004-02-06	497	505	497	501	16,000	626.25
2004-02-05	505	507	500	503	73,000	628.75
2004-02-04	509	509	505	505	49,000	631.25
2004-02-03	508	508	505	508	41,000	635
2004-02-02	503	508	503	506	28,000	632.50
2004-01-30	502	505	501	501	49,000	626.25
2004-01-29	501	504	500	501	70,000	626.25
2004-01-28	516	518	509	511	91,000	638.75
2004-01-27	520	528	520	524	48,000	655
2004-01-26	520	524	515	520	45,000	650
2004-01-23	518	520	511	514	59,000	642.50
2004-01-22	520	520	518	520	112,000	650
2004-01-21	521	526	519	520	90,000	650
2004-01-20	525	531	510	526	70,000	657.50
2004-01-19	522	525	519	525	28,000	656.25
2004-01-16	514	520	513	519	50,000	648.75
2004-01-15	520	520	517	517	70,000	646.25
2004-01-14	520	522	518	521	41,000	651.25
2004-01-13	525	534	525	525	80,000	656.25
2004-01-09	530	534	524	530	89,000	662.50
2004-01-08	517	528	517	523	93,000	653.75
2004-01-07	517	521	516	519	66,000	648.75
2004-01-06	510	525	510	519	193,000	648.75
2004-01-05	507	509	505	508	26,000	635

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