6368 オルガノ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 616 | 616 | 597 | 613 | 173,000 | 766.25 |
| 2009-12-29 | 601 | 618 | 600 | 608 | 213,000 | 760 |
| 2009-12-28 | 596 | 607 | 596 | 605 | 88,000 | 756.25 |
| 2009-12-25 | 604 | 605 | 595 | 596 | 89,000 | 745 |
| 2009-12-24 | 605 | 606 | 596 | 602 | 136,000 | 752.50 |
| 2009-12-22 | 606 | 607 | 600 | 601 | 146,000 | 751.25 |
| 2009-12-21 | 596 | 598 | 593 | 597 | 65,000 | 746.25 |
| 2009-12-18 | 592 | 600 | 589 | 596 | 115,000 | 745 |
| 2009-12-17 | 600 | 608 | 599 | 602 | 83,000 | 752.50 |
| 2009-12-16 | 601 | 608 | 600 | 603 | 94,000 | 753.75 |
| 2009-12-15 | 611 | 611 | 598 | 600 | 96,000 | 750 |
| 2009-12-14 | 610 | 610 | 594 | 602 | 102,000 | 752.50 |
| 2009-12-11 | 590 | 605 | 588 | 602 | 181,000 | 752.50 |
| 2009-12-10 | 578 | 592 | 577 | 583 | 93,000 | 728.75 |
| 2009-12-09 | 600 | 600 | 586 | 588 | 180,000 | 735 |
| 2009-12-08 | 598 | 613 | 595 | 609 | 236,000 | 761.25 |
| 2009-12-07 | 605 | 605 | 595 | 602 | 170,000 | 752.50 |
| 2009-12-04 | 582 | 592 | 577 | 589 | 140,000 | 736.25 |
| 2009-12-03 | 587 | 594 | 580 | 594 | 114,000 | 742.50 |
| 2009-12-02 | 571 | 585 | 569 | 578 | 139,000 | 722.50 |
| 2009-12-01 | 564 | 581 | 563 | 581 | 117,000 | 726.25 |
| 2009-11-30 | 547 | 569 | 547 | 569 | 143,000 | 711.25 |
| 2009-11-27 | 539 | 553 | 530 | 542 | 132,000 | 677.50 |
| 2009-11-26 | 566 | 566 | 557 | 559 | 62,000 | 698.75 |
| 2009-11-25 | 563 | 567 | 555 | 566 | 76,000 | 707.50 |
| 2009-11-24 | 589 | 590 | 557 | 557 | 168,000 | 696.25 |
| 2009-11-20 | 569 | 585 | 565 | 579 | 108,000 | 723.75 |
| 2009-11-19 | 565 | 578 | 555 | 576 | 206,000 | 720 |
| 2009-11-18 | 573 | 582 | 568 | 568 | 115,000 | 710 |
| 2009-11-17 | 598 | 598 | 578 | 582 | 114,000 | 727.50 |
| 2009-11-16 | 605 | 605 | 588 | 598 | 97,000 | 747.50 |
| 2009-11-13 | 601 | 609 | 598 | 604 | 85,000 | 755 |
| 2009-11-12 | 614 | 615 | 604 | 606 | 119,000 | 757.50 |
| 2009-11-11 | 618 | 620 | 614 | 615 | 42,000 | 768.75 |
| 2009-11-10 | 624 | 627 | 617 | 619 | 148,000 | 773.75 |
| 2009-11-09 | 619 | 619 | 609 | 615 | 60,000 | 768.75 |
| 2009-11-06 | 629 | 629 | 616 | 618 | 98,000 | 772.50 |
| 2009-11-05 | 648 | 650 | 613 | 621 | 241,000 | 776.25 |
| 2009-11-04 | 649 | 664 | 636 | 657 | 114,000 | 821.25 |
| 2009-11-02 | 650 | 650 | 629 | 639 | 79,000 | 798.75 |
| 2009-10-30 | 659 | 659 | 649 | 656 | 70,000 | 820 |
| 2009-10-29 | 644 | 646 | 636 | 644 | 191,000 | 805 |
| 2009-10-28 | 671 | 672 | 660 | 662 | 201,000 | 827.50 |
| 2009-10-27 | 680 | 685 | 670 | 672 | 133,000 | 840 |
| 2009-10-26 | 668 | 687 | 668 | 685 | 112,000 | 856.25 |
| 2009-10-23 | 665 | 676 | 660 | 673 | 87,000 | 841.25 |
| 2009-10-22 | 667 | 668 | 660 | 667 | 78,000 | 833.75 |
| 2009-10-21 | 665 | 670 | 663 | 670 | 80,000 | 837.50 |
| 2009-10-20 | 673 | 680 | 669 | 673 | 116,000 | 841.25 |
| 2009-10-19 | 677 | 677 | 664 | 672 | 88,000 | 840 |
| 2009-10-16 | 680 | 685 | 673 | 677 | 73,000 | 846.25 |
| 2009-10-15 | 674 | 677 | 669 | 677 | 65,000 | 846.25 |
| 2009-10-14 | 682 | 682 | 665 | 671 | 99,000 | 838.75 |
| 2009-10-13 | 675 | 678 | 670 | 672 | 88,000 | 840 |
| 2009-10-09 | 660 | 672 | 660 | 670 | 64,000 | 837.50 |
| 2009-10-08 | 673 | 673 | 659 | 665 | 99,000 | 831.25 |
| 2009-10-07 | 657 | 669 | 654 | 669 | 117,000 | 836.25 |
| 2009-10-06 | 668 | 678 | 664 | 667 | 91,000 | 833.75 |
| 2009-10-05 | 669 | 676 | 658 | 663 | 147,000 | 828.75 |
| 2009-10-02 | 677 | 683 | 666 | 676 | 158,000 | 845 |
| 2009-10-01 | 692 | 705 | 672 | 697 | 282,000 | 871.25 |
| 2009-09-30 | 671 | 684 | 671 | 683 | 132,000 | 853.75 |
| 2009-09-29 | 681 | 681 | 666 | 676 | 154,000 | 845 |
| 2009-09-28 | 690 | 690 | 653 | 668 | 152,000 | 835 |
| 2009-09-25 | 699 | 703 | 694 | 696 | 57,000 | 870 |
| 2009-09-24 | 698 | 717 | 698 | 717 | 135,000 | 896.25 |
| 2009-09-18 | 697 | 703 | 694 | 703 | 95,000 | 878.75 |
| 2009-09-17 | 693 | 704 | 692 | 698 | 93,000 | 872.50 |
| 2009-09-16 | 699 | 703 | 692 | 692 | 89,000 | 865 |
| 2009-09-15 | 706 | 714 | 695 | 697 | 64,000 | 871.25 |
| 2009-09-14 | 713 | 713 | 693 | 696 | 112,000 | 870 |
| 2009-09-11 | 720 | 720 | 709 | 714 | 144,000 | 892.50 |
| 2009-09-10 | 710 | 723 | 710 | 719 | 90,000 | 898.75 |
| 2009-09-09 | 708 | 712 | 703 | 708 | 96,000 | 885 |
| 2009-09-08 | 704 | 714 | 702 | 713 | 94,000 | 891.25 |
| 2009-09-07 | 702 | 713 | 699 | 711 | 91,000 | 888.75 |
| 2009-09-04 | 702 | 710 | 697 | 698 | 104,000 | 872.50 |
| 2009-09-03 | 713 | 716 | 702 | 705 | 91,000 | 881.25 |
| 2009-09-02 | 714 | 721 | 711 | 716 | 178,000 | 895 |
| 2009-09-01 | 718 | 737 | 718 | 735 | 83,000 | 918.75 |
| 2009-08-31 | 723 | 735 | 719 | 727 | 115,000 | 908.75 |
| 2009-08-28 | 731 | 738 | 727 | 728 | 83,000 | 910 |
| 2009-08-27 | 733 | 733 | 711 | 729 | 206,000 | 911.25 |
| 2009-08-26 | 729 | 740 | 728 | 740 | 100,000 | 925 |
| 2009-08-25 | 729 | 735 | 718 | 729 | 138,000 | 911.25 |
| 2009-08-24 | 745 | 745 | 734 | 739 | 94,000 | 923.75 |
| 2009-08-21 | 731 | 743 | 723 | 727 | 143,000 | 908.75 |
| 2009-08-20 | 718 | 735 | 715 | 735 | 143,000 | 918.75 |
| 2009-08-19 | 713 | 722 | 710 | 714 | 106,000 | 892.50 |
| 2009-08-18 | 705 | 722 | 702 | 721 | 111,000 | 901.25 |
| 2009-08-17 | 735 | 735 | 719 | 720 | 155,000 | 900 |
| 2009-08-14 | 724 | 737 | 717 | 736 | 180,000 | 920 |
| 2009-08-13 | 715 | 722 | 711 | 716 | 169,000 | 895 |
| 2009-08-12 | 708 | 723 | 708 | 710 | 187,000 | 887.50 |
| 2009-08-11 | 734 | 734 | 716 | 717 | 269,000 | 896.25 |
| 2009-08-10 | 706 | 757 | 706 | 731 | 640,000 | 913.75 |
| 2009-08-07 | 696 | 697 | 685 | 696 | 100,000 | 870 |
| 2009-08-06 | 701 | 702 | 693 | 697 | 142,000 | 871.25 |
| 2009-08-05 | 708 | 708 | 701 | 702 | 177,000 | 877.50 |
| 2009-08-04 | 704 | 706 | 692 | 695 | 228,000 | 868.75 |
| 2009-08-03 | 698 | 706 | 694 | 694 | 255,000 | 867.50 |
| 2009-07-31 | 694 | 700 | 686 | 692 | 139,000 | 865 |
| 2009-07-30 | 697 | 697 | 678 | 688 | 232,000 | 860 |
| 2009-07-29 | 700 | 705 | 691 | 697 | 177,000 | 871.25 |
| 2009-07-28 | 713 | 713 | 702 | 704 | 158,000 | 880 |
| 2009-07-27 | 706 | 726 | 702 | 709 | 211,000 | 886.25 |
| 2009-07-24 | 718 | 730 | 703 | 706 | 179,000 | 882.50 |
| 2009-07-23 | 712 | 721 | 706 | 708 | 210,000 | 885 |
| 2009-07-22 | 718 | 722 | 691 | 716 | 223,000 | 895 |
| 2009-07-21 | 697 | 712 | 693 | 710 | 187,000 | 887.50 |
| 2009-07-17 | 689 | 695 | 674 | 680 | 91,000 | 850 |
| 2009-07-16 | 682 | 694 | 675 | 677 | 156,000 | 846.25 |
| 2009-07-15 | 685 | 685 | 669 | 672 | 117,000 | 840 |
| 2009-07-14 | 678 | 690 | 668 | 675 | 179,000 | 843.75 |
| 2009-07-13 | 682 | 690 | 655 | 658 | 188,000 | 822.50 |
| 2009-07-10 | 715 | 721 | 696 | 698 | 131,000 | 872.50 |
| 2009-07-09 | 718 | 724 | 705 | 705 | 159,000 | 881.25 |
| 2009-07-08 | 722 | 730 | 720 | 723 | 177,000 | 903.75 |
| 2009-07-07 | 763 | 767 | 736 | 739 | 223,000 | 923.75 |
| 2009-07-06 | 782 | 786 | 762 | 763 | 186,000 | 953.75 |
| 2009-07-03 | 773 | 792 | 770 | 789 | 171,000 | 986.25 |
| 2009-07-02 | 813 | 818 | 790 | 797 | 225,000 | 996.25 |
| 2009-07-01 | 793 | 816 | 767 | 803 | 305,000 | 1,003.75 |
| 2009-06-30 | 804 | 805 | 784 | 794 | 224,000 | 992.50 |
| 2009-06-29 | 787 | 816 | 785 | 791 | 540,000 | 988.75 |
| 2009-06-26 | 780 | 781 | 762 | 773 | 108,000 | 966.25 |
| 2009-06-25 | 754 | 778 | 753 | 761 | 217,000 | 951.25 |
| 2009-06-24 | 743 | 750 | 731 | 739 | 123,000 | 923.75 |
| 2009-06-23 | 732 | 742 | 728 | 734 | 154,000 | 917.50 |
| 2009-06-22 | 748 | 759 | 742 | 748 | 165,000 | 935 |
| 2009-06-19 | 760 | 761 | 742 | 742 | 164,000 | 927.50 |
| 2009-06-18 | 770 | 770 | 757 | 762 | 99,000 | 952.50 |
| 2009-06-17 | 752 | 773 | 738 | 772 | 177,000 | 965 |
| 2009-06-16 | 769 | 772 | 752 | 753 | 267,000 | 941.25 |
| 2009-06-15 | 784 | 792 | 781 | 786 | 196,000 | 982.50 |
| 2009-06-12 | 796 | 806 | 791 | 794 | 296,000 | 992.50 |
| 2009-06-11 | 813 | 813 | 791 | 801 | 230,000 | 1,001.25 |
| 2009-06-10 | 821 | 821 | 799 | 808 | 275,000 | 1,010 |
| 2009-06-09 | 800 | 830 | 798 | 811 | 622,000 | 1,013.75 |
| 2009-06-08 | 783 | 791 | 778 | 790 | 226,000 | 987.50 |
| 2009-06-05 | 785 | 792 | 759 | 763 | 247,000 | 953.75 |
| 2009-06-04 | 786 | 793 | 774 | 776 | 238,000 | 970 |
| 2009-06-03 | 790 | 798 | 785 | 794 | 207,000 | 992.50 |
| 2009-06-02 | 781 | 808 | 778 | 795 | 474,000 | 993.75 |
| 2009-06-01 | 767 | 778 | 763 | 773 | 99,000 | 966.25 |
| 2009-05-29 | 779 | 779 | 762 | 772 | 89,000 | 965 |
| 2009-05-28 | 765 | 777 | 763 | 776 | 80,000 | 970 |
| 2009-05-27 | 780 | 781 | 770 | 772 | 81,000 | 965 |
| 2009-05-26 | 779 | 782 | 765 | 769 | 88,000 | 961.25 |
| 2009-05-25 | 765 | 790 | 765 | 778 | 192,000 | 972.50 |
| 2009-05-22 | 755 | 765 | 754 | 760 | 94,000 | 950 |
| 2009-05-21 | 777 | 777 | 753 | 760 | 182,000 | 950 |
| 2009-05-20 | 780 | 782 | 762 | 778 | 157,000 | 972.50 |
| 2009-05-19 | 768 | 777 | 755 | 775 | 219,000 | 968.75 |
| 2009-05-18 | 758 | 759 | 741 | 743 | 148,000 | 928.75 |
| 2009-05-15 | 749 | 769 | 747 | 768 | 186,000 | 960 |
| 2009-05-14 | 746 | 747 | 737 | 742 | 278,000 | 927.50 |
| 2009-05-13 | 769 | 786 | 762 | 766 | 283,000 | 957.50 |
| 2009-05-12 | 778 | 795 | 775 | 779 | 317,000 | 973.75 |
| 2009-05-11 | 820 | 824 | 786 | 795 | 325,000 | 993.75 |
| 2009-05-08 | 764 | 821 | 761 | 810 | 598,000 | 1,012.50 |
| 2009-05-07 | 750 | 788 | 738 | 773 | 487,000 | 966.25 |
| 2009-05-01 | 701 | 725 | 687 | 718 | 519,000 | 897.50 |
| 2009-04-30 | 658 | 700 | 658 | 700 | 613,000 | 875 |
| 2009-04-28 | 640 | 656 | 630 | 648 | 499,000 | 810 |
| 2009-04-27 | 607 | 657 | 594 | 640 | 364,000 | 800 |
| 2009-04-24 | 605 | 612 | 594 | 598 | 78,000 | 747.50 |
| 2009-04-23 | 601 | 611 | 582 | 610 | 156,000 | 762.50 |
| 2009-04-22 | 625 | 629 | 590 | 600 | 186,000 | 750 |
| 2009-04-21 | 612 | 622 | 608 | 615 | 131,000 | 768.75 |
| 2009-04-20 | 633 | 636 | 625 | 630 | 125,000 | 787.50 |
| 2009-04-17 | 620 | 628 | 620 | 627 | 182,000 | 783.75 |
| 2009-04-16 | 614 | 625 | 600 | 603 | 156,000 | 753.75 |
| 2009-04-15 | 611 | 613 | 607 | 612 | 165,000 | 765 |
| 2009-04-14 | 601 | 618 | 600 | 613 | 161,000 | 766.25 |
| 2009-04-13 | 594 | 613 | 593 | 608 | 92,000 | 760 |
| 2009-04-10 | 606 | 610 | 594 | 603 | 133,000 | 753.75 |
| 2009-04-09 | 585 | 603 | 585 | 601 | 114,000 | 751.25 |
| 2009-04-08 | 581 | 597 | 580 | 580 | 80,000 | 725 |
| 2009-04-07 | 597 | 607 | 591 | 601 | 149,000 | 751.25 |
| 2009-04-06 | 580 | 598 | 580 | 586 | 168,000 | 732.50 |
| 2009-04-03 | 590 | 597 | 570 | 577 | 163,000 | 721.25 |
| 2009-04-02 | 560 | 576 | 557 | 574 | 139,000 | 717.50 |
| 2009-04-01 | 555 | 560 | 542 | 546 | 210,000 | 682.50 |
| 2009-03-31 | 558 | 576 | 538 | 539 | 288,000 | 673.75 |
| 2009-03-30 | 605 | 613 | 563 | 563 | 269,000 | 703.75 |
| 2009-03-27 | 625 | 630 | 606 | 613 | 167,000 | 766.25 |
| 2009-03-26 | 604 | 622 | 599 | 621 | 159,000 | 776.25 |
| 2009-03-25 | 608 | 610 | 593 | 600 | 120,000 | 750 |
| 2009-03-24 | 604 | 615 | 602 | 615 | 162,000 | 768.75 |
| 2009-03-23 | 571 | 596 | 570 | 590 | 135,000 | 737.50 |
| 2009-03-19 | 595 | 596 | 576 | 579 | 96,000 | 723.75 |
| 2009-03-18 | 603 | 603 | 580 | 586 | 129,000 | 732.50 |
| 2009-03-17 | 581 | 600 | 575 | 597 | 150,000 | 746.25 |
| 2009-03-16 | 558 | 584 | 558 | 578 | 141,000 | 722.50 |
| 2009-03-13 | 560 | 565 | 549 | 558 | 152,000 | 697.50 |
| 2009-03-12 | 556 | 560 | 545 | 548 | 56,000 | 685 |
| 2009-03-11 | 561 | 565 | 554 | 556 | 135,000 | 695 |
| 2009-03-10 | 524 | 535 | 523 | 533 | 44,000 | 666.25 |
| 2009-03-09 | 544 | 550 | 531 | 531 | 114,000 | 663.75 |
| 2009-03-06 | 550 | 555 | 540 | 550 | 106,000 | 687.50 |
| 2009-03-05 | 550 | 565 | 545 | 555 | 133,000 | 693.75 |
| 2009-03-04 | 527 | 550 | 525 | 550 | 118,000 | 687.50 |
| 2009-03-03 | 526 | 537 | 515 | 532 | 99,000 | 665 |
| 2009-03-02 | 540 | 540 | 532 | 534 | 101,000 | 667.50 |
| 2009-02-27 | 548 | 550 | 542 | 550 | 134,000 | 687.50 |
| 2009-02-26 | 568 | 573 | 561 | 561 | 86,000 | 701.25 |
| 2009-02-25 | 559 | 568 | 552 | 568 | 110,000 | 710 |
| 2009-02-24 | 562 | 562 | 543 | 549 | 216,000 | 686.25 |
| 2009-02-23 | 563 | 572 | 560 | 572 | 73,000 | 715 |
| 2009-02-20 | 587 | 587 | 576 | 579 | 94,000 | 723.75 |
| 2009-02-19 | 576 | 589 | 574 | 582 | 95,000 | 727.50 |
| 2009-02-18 | 560 | 576 | 558 | 575 | 118,000 | 718.75 |
| 2009-02-17 | 575 | 590 | 571 | 578 | 69,000 | 722.50 |
| 2009-02-16 | 595 | 597 | 587 | 591 | 84,000 | 738.75 |
| 2009-02-13 | 590 | 590 | 578 | 587 | 118,000 | 733.75 |
| 2009-02-12 | 559 | 588 | 559 | 588 | 152,000 | 735 |
| 2009-02-10 | 586 | 587 | 567 | 569 | 111,000 | 711.25 |
| 2009-02-09 | 582 | 589 | 582 | 586 | 180,000 | 732.50 |
| 2009-02-06 | 573 | 583 | 567 | 575 | 128,000 | 718.75 |
| 2009-02-05 | 574 | 589 | 565 | 569 | 140,000 | 711.25 |
| 2009-02-04 | 562 | 576 | 562 | 574 | 113,000 | 717.50 |
| 2009-02-03 | 559 | 575 | 557 | 561 | 101,000 | 701.25 |
| 2009-02-02 | 565 | 567 | 547 | 559 | 157,000 | 698.75 |
| 2009-01-30 | 576 | 576 | 555 | 566 | 216,000 | 707.50 |
| 2009-01-29 | 600 | 600 | 581 | 586 | 133,000 | 732.50 |
| 2009-01-28 | 581 | 588 | 570 | 586 | 133,000 | 732.50 |
| 2009-01-27 | 562 | 583 | 560 | 581 | 153,000 | 726.25 |
| 2009-01-26 | 582 | 590 | 567 | 567 | 132,000 | 708.75 |
| 2009-01-23 | 617 | 617 | 585 | 585 | 154,000 | 731.25 |
| 2009-01-22 | 606 | 620 | 596 | 620 | 166,000 | 775 |
| 2009-01-21 | 596 | 601 | 595 | 597 | 146,000 | 746.25 |
| 2009-01-20 | 619 | 619 | 606 | 616 | 183,000 | 770 |
| 2009-01-19 | 625 | 627 | 611 | 625 | 174,000 | 781.25 |
| 2009-01-16 | 580 | 607 | 577 | 605 | 174,000 | 756.25 |
| 2009-01-15 | 575 | 587 | 571 | 578 | 181,000 | 722.50 |
| 2009-01-14 | 581 | 594 | 581 | 590 | 116,000 | 737.50 |
| 2009-01-13 | 590 | 590 | 576 | 579 | 175,000 | 723.75 |
| 2009-01-09 | 616 | 617 | 587 | 600 | 119,000 | 750 |
| 2009-01-08 | 630 | 630 | 606 | 606 | 259,000 | 757.50 |
| 2009-01-07 | 622 | 647 | 620 | 640 | 403,000 | 800 |
| 2009-01-06 | 610 | 650 | 607 | 632 | 466,000 | 790 |
| 2009-01-05 | 601 | 619 | 589 | 615 | 341,000 | 768.75 |
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
