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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 801 | 801 | 787 | 796 | 64,000 | 995 |
| 2005-12-29 | 802 | 827 | 801 | 809 | 199,000 | 1,011.25 |
| 2005-12-28 | 796 | 804 | 792 | 802 | 80,000 | 1,002.50 |
| 2005-12-27 | 799 | 800 | 781 | 795 | 86,000 | 993.75 |
| 2005-12-26 | 782 | 798 | 782 | 792 | 73,000 | 990 |
| 2005-12-22 | 797 | 798 | 778 | 779 | 42,000 | 973.75 |
| 2005-12-21 | 789 | 798 | 782 | 797 | 98,000 | 996.25 |
| 2005-12-20 | 763 | 780 | 759 | 780 | 112,000 | 975 |
| 2005-12-19 | 769 | 770 | 740 | 762 | 111,000 | 952.50 |
| 2005-12-16 | 773 | 774 | 765 | 771 | 177,000 | 963.75 |
| 2005-12-15 | 782 | 792 | 761 | 765 | 156,000 | 956.25 |
| 2005-12-14 | 812 | 812 | 800 | 801 | 133,000 | 1,001.25 |
| 2005-12-13 | 803 | 812 | 803 | 812 | 146,000 | 1,015 |
| 2005-12-12 | 781 | 820 | 773 | 813 | 367,000 | 1,016.25 |
| 2005-12-09 | 766 | 789 | 765 | 780 | 316,000 | 975 |
| 2005-12-08 | 800 | 801 | 769 | 774 | 169,000 | 967.50 |
| 2005-12-07 | 807 | 815 | 807 | 810 | 131,000 | 1,012.50 |
| 2005-12-06 | 809 | 821 | 809 | 817 | 295,000 | 1,021.25 |
| 2005-12-05 | 792 | 820 | 788 | 809 | 220,000 | 1,011.25 |
| 2005-12-02 | 790 | 810 | 788 | 801 | 452,000 | 1,001.25 |
| 2005-12-01 | 733 | 784 | 729 | 780 | 382,000 | 975 |
| 2005-11-30 | 730 | 738 | 721 | 731 | 310,000 | 913.75 |
| 2005-11-29 | 734 | 740 | 734 | 735 | 335,000 | 918.75 |
| 2005-11-28 | 710 | 738 | 710 | 734 | 454,000 | 917.50 |
| 2005-11-25 | 688 | 696 | 687 | 695 | 138,000 | 868.75 |
| 2005-11-24 | 684 | 690 | 680 | 684 | 181,000 | 855 |
| 2005-11-22 | 680 | 682 | 676 | 680 | 106,000 | 850 |
| 2005-11-21 | 679 | 686 | 673 | 675 | 122,000 | 843.75 |
| 2005-11-18 | 693 | 694 | 670 | 679 | 107,000 | 848.75 |
| 2005-11-17 | 666 | 687 | 665 | 686 | 140,000 | 857.50 |
| 2005-11-16 | 655 | 669 | 653 | 666 | 141,000 | 832.50 |
| 2005-11-15 | 672 | 672 | 657 | 657 | 109,000 | 821.25 |
| 2005-11-14 | 678 | 680 | 670 | 675 | 200,000 | 843.75 |
| 2005-11-11 | 676 | 683 | 670 | 677 | 157,000 | 846.25 |
| 2005-11-10 | 671 | 676 | 667 | 676 | 122,000 | 845 |
| 2005-11-09 | 673 | 679 | 668 | 674 | 203,000 | 842.50 |
| 2005-11-08 | 667 | 675 | 666 | 672 | 192,000 | 840 |
| 2005-11-07 | 689 | 689 | 670 | 672 | 150,000 | 840 |
| 2005-11-04 | 692 | 700 | 678 | 689 | 277,000 | 861.25 |
| 2005-11-02 | 674 | 708 | 670 | 700 | 410,000 | 875 |
| 2005-11-01 | 691 | 691 | 670 | 678 | 88,000 | 847.50 |
| 2005-10-31 | 689 | 699 | 684 | 694 | 236,000 | 867.50 |
| 2005-10-28 | 664 | 695 | 664 | 687 | 201,000 | 858.75 |
| 2005-10-27 | 666 | 685 | 654 | 684 | 390,000 | 855 |
| 2005-10-26 | 619 | 696 | 619 | 685 | 943,000 | 856.25 |
| 2005-10-25 | 623 | 632 | 623 | 628 | 67,000 | 785 |
| 2005-10-24 | 632 | 633 | 617 | 627 | 79,000 | 783.75 |
| 2005-10-21 | 620 | 633 | 616 | 632 | 138,000 | 790 |
| 2005-10-20 | 623 | 625 | 617 | 620 | 70,000 | 775 |
| 2005-10-19 | 615 | 623 | 609 | 622 | 147,000 | 777.50 |
| 2005-10-18 | 615 | 651 | 611 | 630 | 417,000 | 787.50 |
| 2005-10-17 | 597 | 614 | 597 | 611 | 135,000 | 763.75 |
| 2005-10-14 | 594 | 599 | 588 | 595 | 89,000 | 743.75 |
| 2005-10-13 | 590 | 610 | 590 | 600 | 146,000 | 750 |
| 2005-10-12 | 615 | 620 | 608 | 608 | 217,000 | 760 |
| 2005-10-11 | 608 | 611 | 597 | 610 | 121,000 | 762.50 |
| 2005-10-07 | 588 | 614 | 588 | 614 | 127,000 | 767.50 |
| 2005-10-06 | 590 | 593 | 572 | 588 | 120,000 | 735 |
| 2005-10-05 | 597 | 601 | 593 | 595 | 79,000 | 743.75 |
| 2005-10-04 | 595 | 605 | 595 | 603 | 80,000 | 753.75 |
| 2005-10-03 | 617 | 617 | 588 | 605 | 93,000 | 756.25 |
| 2005-09-30 | 627 | 627 | 607 | 616 | 106,000 | 770 |
| 2005-09-29 | 613 | 624 | 599 | 623 | 126,000 | 778.75 |
| 2005-09-28 | 617 | 617 | 608 | 613 | 82,000 | 766.25 |
| 2005-09-27 | 619 | 625 | 608 | 618 | 68,000 | 772.50 |
| 2005-09-26 | 605 | 629 | 605 | 628 | 182,000 | 785 |
| 2005-09-22 | 600 | 610 | 596 | 610 | 88,000 | 762.50 |
| 2005-09-21 | 606 | 609 | 604 | 605 | 55,000 | 756.25 |
| 2005-09-20 | 604 | 610 | 600 | 610 | 173,000 | 762.50 |
| 2005-09-16 | 609 | 609 | 598 | 602 | 122,000 | 752.50 |
| 2005-09-15 | 599 | 610 | 593 | 609 | 117,000 | 761.25 |
| 2005-09-14 | 598 | 604 | 592 | 602 | 103,000 | 752.50 |
| 2005-09-13 | 600 | 605 | 597 | 605 | 146,000 | 756.25 |
| 2005-09-12 | 593 | 611 | 593 | 605 | 662,000 | 756.25 |
| 2005-09-09 | 585 | 589 | 581 | 586 | 284,000 | 732.50 |
| 2005-09-08 | 583 | 586 | 576 | 581 | 110,000 | 726.25 |
| 2005-09-07 | 588 | 589 | 579 | 582 | 202,000 | 727.50 |
| 2005-09-06 | 590 | 592 | 587 | 588 | 388,000 | 735 |
| 2005-09-05 | 568 | 594 | 568 | 593 | 677,000 | 741.25 |
| 2005-09-02 | 552 | 556 | 548 | 556 | 109,000 | 695 |
| 2005-09-01 | 548 | 555 | 547 | 548 | 97,000 | 685 |
| 2005-08-31 | 551 | 552 | 545 | 547 | 54,000 | 683.75 |
| 2005-08-30 | 549 | 551 | 545 | 548 | 116,000 | 685 |
| 2005-08-29 | 544 | 545 | 540 | 540 | 72,000 | 675 |
| 2005-08-26 | 541 | 544 | 536 | 539 | 50,000 | 673.75 |
| 2005-08-25 | 543 | 546 | 541 | 545 | 60,000 | 681.25 |
| 2005-08-24 | 547 | 553 | 542 | 545 | 70,000 | 681.25 |
| 2005-08-23 | 552 | 552 | 545 | 547 | 88,000 | 683.75 |
| 2005-08-22 | 547 | 552 | 546 | 552 | 68,000 | 690 |
| 2005-08-19 | 546 | 551 | 540 | 547 | 121,000 | 683.75 |
| 2005-08-18 | 548 | 554 | 546 | 547 | 144,000 | 683.75 |
| 2005-08-17 | 540 | 547 | 540 | 545 | 81,000 | 681.25 |
| 2005-08-16 | 546 | 548 | 539 | 539 | 51,000 | 673.75 |
| 2005-08-15 | 543 | 551 | 543 | 544 | 215,000 | 680 |
| 2005-08-12 | 548 | 548 | 540 | 540 | 71,000 | 675 |
| 2005-08-11 | 538 | 552 | 538 | 547 | 147,000 | 683.75 |
| 2005-08-10 | 547 | 550 | 543 | 548 | 139,000 | 685 |
| 2005-08-09 | 523 | 540 | 520 | 538 | 147,000 | 672.50 |
| 2005-08-08 | 515 | 522 | 511 | 522 | 147,000 | 652.50 |
| 2005-08-05 | 527 | 530 | 514 | 516 | 96,000 | 645 |
| 2005-08-04 | 524 | 531 | 521 | 528 | 54,000 | 660 |
| 2005-08-03 | 535 | 539 | 531 | 531 | 69,000 | 663.75 |
| 2005-08-02 | 548 | 548 | 532 | 534 | 90,000 | 667.50 |
| 2005-08-01 | 551 | 555 | 548 | 549 | 62,000 | 686.25 |
| 2005-07-29 | 558 | 558 | 548 | 552 | 73,000 | 690 |
| 2005-07-28 | 556 | 561 | 552 | 558 | 159,000 | 697.50 |
| 2005-07-27 | 553 | 559 | 553 | 556 | 101,000 | 695 |
| 2005-07-26 | 542 | 562 | 542 | 557 | 338,000 | 696.25 |
| 2005-07-25 | 545 | 545 | 537 | 542 | 169,000 | 677.50 |
| 2005-07-22 | 547 | 553 | 546 | 549 | 90,000 | 686.25 |
| 2005-07-21 | 554 | 562 | 551 | 557 | 252,000 | 696.25 |
| 2005-07-20 | 544 | 555 | 541 | 553 | 332,000 | 691.25 |
| 2005-07-19 | 545 | 545 | 540 | 543 | 43,000 | 678.75 |
| 2005-07-15 | 544 | 545 | 540 | 544 | 121,000 | 680 |
| 2005-07-14 | 541 | 547 | 541 | 544 | 89,000 | 680 |
| 2005-07-13 | 544 | 544 | 538 | 541 | 138,000 | 676.25 |
| 2005-07-12 | 539 | 543 | 539 | 543 | 51,000 | 678.75 |
| 2005-07-11 | 542 | 544 | 538 | 538 | 58,000 | 672.50 |
| 2005-07-08 | 540 | 542 | 538 | 539 | 47,000 | 673.75 |
| 2005-07-07 | 544 | 545 | 541 | 542 | 60,000 | 677.50 |
| 2005-07-06 | 538 | 549 | 532 | 545 | 96,000 | 681.25 |
| 2005-07-05 | 537 | 539 | 536 | 539 | 45,000 | 673.75 |
| 2005-07-04 | 543 | 543 | 539 | 543 | 80,000 | 678.75 |
| 2005-07-01 | 549 | 549 | 544 | 545 | 92,000 | 681.25 |
| 2005-06-30 | 552 | 552 | 546 | 550 | 76,000 | 687.50 |
| 2005-06-29 | 553 | 553 | 544 | 551 | 155,000 | 688.75 |
| 2005-06-28 | 545 | 551 | 544 | 551 | 338,000 | 688.75 |
| 2005-06-27 | 540 | 541 | 539 | 541 | 73,000 | 676.25 |
| 2005-06-24 | 540 | 541 | 537 | 541 | 92,000 | 676.25 |
| 2005-06-23 | 537 | 542 | 537 | 541 | 110,000 | 676.25 |
| 2005-06-22 | 543 | 543 | 539 | 542 | 95,000 | 677.50 |
| 2005-06-21 | 535 | 549 | 535 | 546 | 487,000 | 682.50 |
| 2005-06-20 | 532 | 534 | 531 | 534 | 37,000 | 667.50 |
| 2005-06-17 | 528 | 532 | 527 | 532 | 77,000 | 665 |
| 2005-06-16 | 531 | 535 | 527 | 528 | 109,000 | 660 |
| 2005-06-15 | 530 | 533 | 529 | 531 | 60,000 | 663.75 |
| 2005-06-14 | 533 | 534 | 528 | 532 | 134,000 | 665 |
| 2005-06-13 | 509 | 543 | 507 | 540 | 956,000 | 675 |
| 2005-06-10 | 509 | 509 | 505 | 509 | 127,000 | 636.25 |
| 2005-06-09 | 504 | 512 | 499 | 502 | 164,000 | 627.50 |
| 2005-06-08 | 496 | 504 | 494 | 504 | 113,000 | 630 |
| 2005-06-07 | 492 | 498 | 491 | 496 | 54,000 | 620 |
| 2005-06-06 | 493 | 499 | 490 | 496 | 53,000 | 620 |
| 2005-06-03 | 493 | 494 | 488 | 493 | 53,000 | 616.25 |
| 2005-06-02 | 495 | 498 | 493 | 496 | 57,000 | 620 |
| 2005-06-01 | 498 | 499 | 493 | 498 | 57,000 | 622.50 |
| 2005-05-31 | 493 | 498 | 491 | 498 | 86,000 | 622.50 |
| 2005-05-30 | 491 | 498 | 491 | 491 | 107,000 | 613.75 |
| 2005-05-27 | 480 | 489 | 479 | 486 | 67,000 | 607.50 |
| 2005-05-26 | 475 | 478 | 473 | 477 | 66,000 | 596.25 |
| 2005-05-25 | 486 | 489 | 476 | 476 | 78,000 | 595 |
| 2005-05-24 | 491 | 492 | 486 | 488 | 47,000 | 610 |
| 2005-05-23 | 490 | 495 | 485 | 491 | 68,000 | 613.75 |
| 2005-05-20 | 496 | 496 | 485 | 485 | 79,000 | 606.25 |
| 2005-05-19 | 500 | 500 | 493 | 497 | 111,000 | 621.25 |
| 2005-05-18 | 501 | 501 | 491 | 495 | 56,000 | 618.75 |
| 2005-05-17 | 512 | 512 | 491 | 499 | 124,000 | 623.75 |
| 2005-05-16 | 509 | 513 | 509 | 511 | 93,000 | 638.75 |
| 2005-05-13 | 510 | 514 | 501 | 510 | 57,000 | 637.50 |
| 2005-05-12 | 506 | 511 | 505 | 506 | 71,000 | 632.50 |
| 2005-05-11 | 502 | 507 | 502 | 505 | 52,000 | 631.25 |
| 2005-05-10 | 503 | 509 | 503 | 507 | 104,000 | 633.75 |
| 2005-05-09 | 506 | 507 | 499 | 502 | 67,000 | 627.50 |
| 2005-05-06 | 498 | 505 | 498 | 502 | 123,000 | 627.50 |
| 2005-05-02 | 497 | 498 | 494 | 497 | 33,000 | 621.25 |
| 2005-04-28 | 497 | 500 | 494 | 497 | 92,000 | 621.25 |
| 2005-04-27 | 495 | 497 | 493 | 496 | 73,000 | 620 |
| 2005-04-26 | 497 | 497 | 493 | 497 | 30,000 | 621.25 |
| 2005-04-25 | 506 | 506 | 492 | 497 | 104,000 | 621.25 |
| 2005-04-22 | 501 | 501 | 497 | 500 | 86,000 | 625 |
| 2005-04-21 | 494 | 496 | 490 | 494 | 79,000 | 617.50 |
| 2005-04-20 | 507 | 507 | 496 | 499 | 112,000 | 623.75 |
| 2005-04-19 | 497 | 500 | 492 | 496 | 68,000 | 620 |
| 2005-04-18 | 495 | 497 | 485 | 488 | 269,000 | 610 |
| 2005-04-15 | 507 | 508 | 500 | 503 | 171,000 | 628.75 |
| 2005-04-14 | 512 | 513 | 507 | 509 | 83,000 | 636.25 |
| 2005-04-13 | 514 | 516 | 512 | 514 | 60,000 | 642.50 |
| 2005-04-12 | 515 | 519 | 512 | 513 | 79,000 | 641.25 |
| 2005-04-11 | 521 | 521 | 515 | 518 | 77,000 | 647.50 |
| 2005-04-08 | 518 | 519 | 513 | 517 | 75,000 | 646.25 |
| 2005-04-07 | 519 | 519 | 512 | 512 | 147,000 | 640 |
| 2005-04-06 | 515 | 516 | 512 | 514 | 158,000 | 642.50 |
| 2005-04-05 | 511 | 515 | 509 | 513 | 189,000 | 641.25 |
| 2005-04-04 | 518 | 518 | 509 | 510 | 150,000 | 637.50 |
| 2005-04-01 | 513 | 513 | 510 | 511 | 117,000 | 638.75 |
| 2005-03-31 | 508 | 514 | 508 | 512 | 213,000 | 640 |
| 2005-03-30 | 510 | 515 | 503 | 505 | 174,000 | 631.25 |
| 2005-03-29 | 513 | 517 | 508 | 509 | 223,000 | 636.25 |
| 2005-03-28 | 517 | 520 | 513 | 513 | 103,000 | 641.25 |
| 2005-03-25 | 519 | 523 | 516 | 517 | 154,000 | 646.25 |
| 2005-03-24 | 524 | 525 | 517 | 517 | 185,000 | 646.25 |
| 2005-03-23 | 522 | 525 | 519 | 522 | 175,000 | 652.50 |
| 2005-03-22 | 525 | 527 | 523 | 523 | 215,000 | 653.75 |
| 2005-03-18 | 520 | 525 | 520 | 524 | 113,000 | 655 |
| 2005-03-17 | 522 | 525 | 519 | 521 | 157,000 | 651.25 |
| 2005-03-16 | 523 | 530 | 517 | 525 | 232,000 | 656.25 |
| 2005-03-15 | 529 | 532 | 521 | 524 | 219,000 | 655 |
| 2005-03-14 | 531 | 537 | 527 | 528 | 199,000 | 660 |
| 2005-03-11 | 532 | 539 | 530 | 537 | 315,000 | 671.25 |
| 2005-03-10 | 539 | 541 | 534 | 537 | 143,000 | 671.25 |
| 2005-03-09 | 535 | 542 | 535 | 540 | 165,000 | 675 |
| 2005-03-08 | 543 | 544 | 538 | 538 | 215,000 | 672.50 |
| 2005-03-07 | 542 | 544 | 539 | 542 | 233,000 | 677.50 |
| 2005-03-04 | 540 | 543 | 538 | 540 | 122,000 | 675 |
| 2005-03-03 | 541 | 542 | 538 | 540 | 103,000 | 675 |
| 2005-03-02 | 534 | 540 | 534 | 540 | 127,000 | 675 |
| 2005-03-01 | 530 | 534 | 530 | 531 | 83,000 | 663.75 |
| 2005-02-28 | 531 | 531 | 528 | 530 | 74,000 | 662.50 |
| 2005-02-25 | 525 | 529 | 525 | 526 | 72,000 | 657.50 |
| 2005-02-24 | 522 | 525 | 521 | 524 | 53,000 | 655 |
| 2005-02-23 | 525 | 525 | 518 | 519 | 92,000 | 648.75 |
| 2005-02-22 | 522 | 525 | 522 | 523 | 88,000 | 653.75 |
| 2005-02-21 | 521 | 526 | 520 | 521 | 141,000 | 651.25 |
| 2005-02-18 | 508 | 519 | 508 | 516 | 128,000 | 645 |
| 2005-02-17 | 519 | 519 | 508 | 511 | 195,000 | 638.75 |
| 2005-02-16 | 523 | 527 | 515 | 517 | 217,000 | 646.25 |
| 2005-02-15 | 529 | 530 | 519 | 524 | 375,000 | 655 |
| 2005-02-14 | 556 | 572 | 520 | 533 | 293,000 | 666.25 |
| 2005-02-10 | 564 | 565 | 550 | 550 | 71,000 | 687.50 |
| 2005-02-09 | 564 | 564 | 561 | 562 | 24,000 | 702.50 |
| 2005-02-08 | 564 | 568 | 563 | 566 | 117,000 | 707.50 |
| 2005-02-07 | 560 | 563 | 553 | 562 | 102,000 | 702.50 |
| 2005-02-04 | 558 | 560 | 554 | 560 | 70,000 | 700 |
| 2005-02-03 | 556 | 562 | 556 | 561 | 64,000 | 701.25 |
| 2005-02-02 | 556 | 559 | 554 | 558 | 54,000 | 697.50 |
| 2005-02-01 | 555 | 559 | 553 | 559 | 120,000 | 698.75 |
| 2005-01-31 | 543 | 554 | 543 | 554 | 54,000 | 692.50 |
| 2005-01-28 | 550 | 550 | 545 | 550 | 65,000 | 687.50 |
| 2005-01-27 | 553 | 553 | 549 | 552 | 35,000 | 690 |
| 2005-01-26 | 548 | 552 | 544 | 550 | 61,000 | 687.50 |
| 2005-01-25 | 545 | 551 | 544 | 548 | 30,000 | 685 |
| 2005-01-24 | 551 | 551 | 545 | 550 | 42,000 | 687.50 |
| 2005-01-21 | 542 | 549 | 541 | 548 | 53,000 | 685 |
| 2005-01-20 | 548 | 553 | 540 | 547 | 74,000 | 683.75 |
| 2005-01-19 | 560 | 560 | 551 | 553 | 70,000 | 691.25 |
| 2005-01-18 | 566 | 570 | 556 | 560 | 144,000 | 700 |
| 2005-01-17 | 558 | 565 | 558 | 564 | 114,000 | 705 |
| 2005-01-14 | 553 | 557 | 548 | 557 | 152,000 | 696.25 |
| 2005-01-13 | 550 | 554 | 545 | 553 | 118,000 | 691.25 |
| 2005-01-12 | 549 | 549 | 544 | 547 | 80,000 | 683.75 |
| 2005-01-11 | 543 | 550 | 541 | 549 | 107,000 | 686.25 |
| 2005-01-07 | 545 | 546 | 538 | 543 | 59,000 | 678.75 |
| 2005-01-06 | 539 | 550 | 535 | 541 | 118,000 | 676.25 |
| 2005-01-05 | 545 | 550 | 541 | 542 | 133,000 | 677.50 |
| 2005-01-04 | 544 | 554 | 543 | 551 | 110,000 | 688.75 |
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
