6368 オルガノ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3080180178779664,000995
2005-12-29802827801809199,0001,011.25
2005-12-2879680479280280,0001,002.50
2005-12-2779980078179586,000993.75
2005-12-2678279878279273,000990
2005-12-2279779877877942,000973.75
2005-12-2178979878279798,000996.25
2005-12-20763780759780112,000975
2005-12-19769770740762111,000952.50
2005-12-16773774765771177,000963.75
2005-12-15782792761765156,000956.25
2005-12-14812812800801133,0001,001.25
2005-12-13803812803812146,0001,015
2005-12-12781820773813367,0001,016.25
2005-12-09766789765780316,000975
2005-12-08800801769774169,000967.50
2005-12-07807815807810131,0001,012.50
2005-12-06809821809817295,0001,021.25
2005-12-05792820788809220,0001,011.25
2005-12-02790810788801452,0001,001.25
2005-12-01733784729780382,000975
2005-11-30730738721731310,000913.75
2005-11-29734740734735335,000918.75
2005-11-28710738710734454,000917.50
2005-11-25688696687695138,000868.75
2005-11-24684690680684181,000855
2005-11-22680682676680106,000850
2005-11-21679686673675122,000843.75
2005-11-18693694670679107,000848.75
2005-11-17666687665686140,000857.50
2005-11-16655669653666141,000832.50
2005-11-15672672657657109,000821.25
2005-11-14678680670675200,000843.75
2005-11-11676683670677157,000846.25
2005-11-10671676667676122,000845
2005-11-09673679668674203,000842.50
2005-11-08667675666672192,000840
2005-11-07689689670672150,000840
2005-11-04692700678689277,000861.25
2005-11-02674708670700410,000875
2005-11-0169169167067888,000847.50
2005-10-31689699684694236,000867.50
2005-10-28664695664687201,000858.75
2005-10-27666685654684390,000855
2005-10-26619696619685943,000856.25
2005-10-2562363262362867,000785
2005-10-2463263361762779,000783.75
2005-10-21620633616632138,000790
2005-10-2062362561762070,000775
2005-10-19615623609622147,000777.50
2005-10-18615651611630417,000787.50
2005-10-17597614597611135,000763.75
2005-10-1459459958859589,000743.75
2005-10-13590610590600146,000750
2005-10-12615620608608217,000760
2005-10-11608611597610121,000762.50
2005-10-07588614588614127,000767.50
2005-10-06590593572588120,000735
2005-10-0559760159359579,000743.75
2005-10-0459560559560380,000753.75
2005-10-0361761758860593,000756.25
2005-09-30627627607616106,000770
2005-09-29613624599623126,000778.75
2005-09-2861761760861382,000766.25
2005-09-2761962560861868,000772.50
2005-09-26605629605628182,000785
2005-09-2260061059661088,000762.50
2005-09-2160660960460555,000756.25
2005-09-20604610600610173,000762.50
2005-09-16609609598602122,000752.50
2005-09-15599610593609117,000761.25
2005-09-14598604592602103,000752.50
2005-09-13600605597605146,000756.25
2005-09-12593611593605662,000756.25
2005-09-09585589581586284,000732.50
2005-09-08583586576581110,000726.25
2005-09-07588589579582202,000727.50
2005-09-06590592587588388,000735
2005-09-05568594568593677,000741.25
2005-09-02552556548556109,000695
2005-09-0154855554754897,000685
2005-08-3155155254554754,000683.75
2005-08-30549551545548116,000685
2005-08-2954454554054072,000675
2005-08-2654154453653950,000673.75
2005-08-2554354654154560,000681.25
2005-08-2454755354254570,000681.25
2005-08-2355255254554788,000683.75
2005-08-2254755254655268,000690
2005-08-19546551540547121,000683.75
2005-08-18548554546547144,000683.75
2005-08-1754054754054581,000681.25
2005-08-1654654853953951,000673.75
2005-08-15543551543544215,000680
2005-08-1254854854054071,000675
2005-08-11538552538547147,000683.75
2005-08-10547550543548139,000685
2005-08-09523540520538147,000672.50
2005-08-08515522511522147,000652.50
2005-08-0552753051451696,000645
2005-08-0452453152152854,000660
2005-08-0353553953153169,000663.75
2005-08-0254854853253490,000667.50
2005-08-0155155554854962,000686.25
2005-07-2955855854855273,000690
2005-07-28556561552558159,000697.50
2005-07-27553559553556101,000695
2005-07-26542562542557338,000696.25
2005-07-25545545537542169,000677.50
2005-07-2254755354654990,000686.25
2005-07-21554562551557252,000696.25
2005-07-20544555541553332,000691.25
2005-07-1954554554054343,000678.75
2005-07-15544545540544121,000680
2005-07-1454154754154489,000680
2005-07-13544544538541138,000676.25
2005-07-1253954353954351,000678.75
2005-07-1154254453853858,000672.50
2005-07-0854054253853947,000673.75
2005-07-0754454554154260,000677.50
2005-07-0653854953254596,000681.25
2005-07-0553753953653945,000673.75
2005-07-0454354353954380,000678.75
2005-07-0154954954454592,000681.25
2005-06-3055255254655076,000687.50
2005-06-29553553544551155,000688.75
2005-06-28545551544551338,000688.75
2005-06-2754054153954173,000676.25
2005-06-2454054153754192,000676.25
2005-06-23537542537541110,000676.25
2005-06-2254354353954295,000677.50
2005-06-21535549535546487,000682.50
2005-06-2053253453153437,000667.50
2005-06-1752853252753277,000665
2005-06-16531535527528109,000660
2005-06-1553053352953160,000663.75
2005-06-14533534528532134,000665
2005-06-13509543507540956,000675
2005-06-10509509505509127,000636.25
2005-06-09504512499502164,000627.50
2005-06-08496504494504113,000630
2005-06-0749249849149654,000620
2005-06-0649349949049653,000620
2005-06-0349349448849353,000616.25
2005-06-0249549849349657,000620
2005-06-0149849949349857,000622.50
2005-05-3149349849149886,000622.50
2005-05-30491498491491107,000613.75
2005-05-2748048947948667,000607.50
2005-05-2647547847347766,000596.25
2005-05-2548648947647678,000595
2005-05-2449149248648847,000610
2005-05-2349049548549168,000613.75
2005-05-2049649648548579,000606.25
2005-05-19500500493497111,000621.25
2005-05-1850150149149556,000618.75
2005-05-17512512491499124,000623.75
2005-05-1650951350951193,000638.75
2005-05-1351051450151057,000637.50
2005-05-1250651150550671,000632.50
2005-05-1150250750250552,000631.25
2005-05-10503509503507104,000633.75
2005-05-0950650749950267,000627.50
2005-05-06498505498502123,000627.50
2005-05-0249749849449733,000621.25
2005-04-2849750049449792,000621.25
2005-04-2749549749349673,000620
2005-04-2649749749349730,000621.25
2005-04-25506506492497104,000621.25
2005-04-2250150149750086,000625
2005-04-2149449649049479,000617.50
2005-04-20507507496499112,000623.75
2005-04-1949750049249668,000620
2005-04-18495497485488269,000610
2005-04-15507508500503171,000628.75
2005-04-1451251350750983,000636.25
2005-04-1351451651251460,000642.50
2005-04-1251551951251379,000641.25
2005-04-1152152151551877,000647.50
2005-04-0851851951351775,000646.25
2005-04-07519519512512147,000640
2005-04-06515516512514158,000642.50
2005-04-05511515509513189,000641.25
2005-04-04518518509510150,000637.50
2005-04-01513513510511117,000638.75
2005-03-31508514508512213,000640
2005-03-30510515503505174,000631.25
2005-03-29513517508509223,000636.25
2005-03-28517520513513103,000641.25
2005-03-25519523516517154,000646.25
2005-03-24524525517517185,000646.25
2005-03-23522525519522175,000652.50
2005-03-22525527523523215,000653.75
2005-03-18520525520524113,000655
2005-03-17522525519521157,000651.25
2005-03-16523530517525232,000656.25
2005-03-15529532521524219,000655
2005-03-14531537527528199,000660
2005-03-11532539530537315,000671.25
2005-03-10539541534537143,000671.25
2005-03-09535542535540165,000675
2005-03-08543544538538215,000672.50
2005-03-07542544539542233,000677.50
2005-03-04540543538540122,000675
2005-03-03541542538540103,000675
2005-03-02534540534540127,000675
2005-03-0153053453053183,000663.75
2005-02-2853153152853074,000662.50
2005-02-2552552952552672,000657.50
2005-02-2452252552152453,000655
2005-02-2352552551851992,000648.75
2005-02-2252252552252388,000653.75
2005-02-21521526520521141,000651.25
2005-02-18508519508516128,000645
2005-02-17519519508511195,000638.75
2005-02-16523527515517217,000646.25
2005-02-15529530519524375,000655
2005-02-14556572520533293,000666.25
2005-02-1056456555055071,000687.50
2005-02-0956456456156224,000702.50
2005-02-08564568563566117,000707.50
2005-02-07560563553562102,000702.50
2005-02-0455856055456070,000700
2005-02-0355656255656164,000701.25
2005-02-0255655955455854,000697.50
2005-02-01555559553559120,000698.75
2005-01-3154355454355454,000692.50
2005-01-2855055054555065,000687.50
2005-01-2755355354955235,000690
2005-01-2654855254455061,000687.50
2005-01-2554555154454830,000685
2005-01-2455155154555042,000687.50
2005-01-2154254954154853,000685
2005-01-2054855354054774,000683.75
2005-01-1956056055155370,000691.25
2005-01-18566570556560144,000700
2005-01-17558565558564114,000705
2005-01-14553557548557152,000696.25
2005-01-13550554545553118,000691.25
2005-01-1254954954454780,000683.75
2005-01-11543550541549107,000686.25
2005-01-0754554653854359,000678.75
2005-01-06539550535541118,000676.25
2005-01-05545550541542133,000677.50
2005-01-04544554543551110,000688.75

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