6368 オルガノ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	625	629	617	623	154,000	778.75
2010-12-29	618	627	617	625	67,000	781.25
2010-12-28	608	619	608	618	109,000	772.50
2010-12-27	604	617	604	613	136,000	766.25
2010-12-24	615	616	607	609	90,000	761.25
2010-12-22	626	628	615	615	168,000	768.75
2010-12-21	627	631	621	622	242,000	777.50
2010-12-20	636	642	632	635	177,000	793.75
2010-12-17	640	650	639	641	209,000	801.25
2010-12-16	627	641	622	639	241,000	798.75
2010-12-15	630	634	618	629	219,000	786.25
2010-12-14	618	629	617	624	209,000	780
2010-12-13	607	618	606	618	143,000	772.50
2010-12-10	612	613	605	607	146,000	758.75
2010-12-09	614	614	607	609	70,000	761.25
2010-12-08	601	614	599	614	205,000	767.50
2010-12-07	595	599	595	599	79,000	748.75
2010-12-06	589	603	587	601	146,000	751.25
2010-12-03	591	593	586	586	95,000	732.50
2010-12-02	591	592	586	591	100,000	738.75
2010-12-01	579	583	574	582	115,000	727.50
2010-11-30	593	593	573	581	194,000	726.25
2010-11-29	580	590	579	590	104,000	737.50
2010-11-26	584	584	575	579	131,000	723.75
2010-11-25	581	586	580	584	127,000	730
2010-11-24	563	585	560	580	374,000	725
2010-11-22	563	568	560	567	108,000	708.75
2010-11-19	563	564	553	558	118,000	697.50
2010-11-18	541	561	537	560	152,000	700
2010-11-17	533	545	531	543	105,000	678.75
2010-11-16	550	550	540	542	200,000	677.50
2010-11-15	551	555	550	552	105,000	690
2010-11-12	552	558	551	557	151,000	696.25
2010-11-11	559	563	555	560	176,000	700
2010-11-10	559	568	559	562	129,000	702.50
2010-11-09	551	575	549	568	248,000	710
2010-11-08	557	560	542	557	194,000	696.25
2010-11-05	553	555	550	555	199,000	693.75
2010-11-04	539	548	539	545	114,000	681.25
2010-11-02	540	541	524	531	163,000	663.75
2010-11-01	535	540	524	539	167,000	673.75
2010-10-29	533	535	519	533	194,000	666.25
2010-10-28	534	541	532	536	135,000	670
2010-10-27	536	541	530	536	139,000	670
2010-10-26	541	547	531	535	158,000	668.75
2010-10-25	524	545	516	541	369,000	676.25
2010-10-22	517	525	515	525	89,000	656.25
2010-10-21	525	525	511	515	190,000	643.75
2010-10-20	524	524	514	520	96,000	650
2010-10-19	526	530	525	527	77,000	658.75
2010-10-18	517	525	516	522	90,000	652.50
2010-10-15	530	530	512	517	129,000	646.25
2010-10-14	519	540	518	530	169,000	662.50
2010-10-13	522	526	516	517	93,000	646.25
2010-10-12	535	537	518	520	179,000	650
2010-10-08	546	551	535	535	176,000	668.75
2010-10-07	546	555	544	554	219,000	692.50
2010-10-06	545	548	540	546	183,000	682.50
2010-10-05	532	547	530	540	144,000	675
2010-10-04	536	537	529	533	109,000	666.25
2010-10-01	535	536	525	531	109,000	663.75
2010-09-30	547	547	523	532	117,000	665
2010-09-29	538	549	535	546	126,000	682.50
2010-09-28	537	543	535	541	36,000	676.25
2010-09-27	544	544	537	542	62,000	677.50
2010-09-24	538	541	531	535	89,000	668.75
2010-09-22	547	554	546	548	132,000	685
2010-09-21	540	547	540	545	152,000	681.25
2010-09-17	538	543	532	537	88,000	671.25
2010-09-16	543	543	536	539	67,000	673.75
2010-09-15	523	539	521	535	71,000	668.75
2010-09-14	531	532	522	527	78,000	658.75
2010-09-13	537	544	531	531	72,000	663.75
2010-09-10	525	532	524	531	123,000	663.75
2010-09-09	525	526	518	521	45,000	651.25
2010-09-08	520	523	517	523	123,000	653.75
2010-09-07	534	537	525	530	43,000	662.50
2010-09-06	523	534	522	532	80,000	665
2010-09-03	516	520	514	517	86,000	646.25
2010-09-02	515	523	513	515	95,000	643.75
2010-09-01	517	517	509	515	70,000	643.75
2010-08-31	530	538	517	517	85,000	646.25
2010-08-30	543	548	533	534	60,000	667.50
2010-08-27	520	533	519	532	81,000	665
2010-08-26	523	523	515	519	74,000	648.75
2010-08-25	521	523	515	516	78,000	645
2010-08-24	526	529	522	523	81,000	653.75
2010-08-23	537	548	533	533	78,000	666.25
2010-08-20	540	553	537	537	162,000	671.25
2010-08-19	535	539	534	539	63,000	673.75
2010-08-18	540	541	528	537	97,000	671.25
2010-08-17	524	539	522	537	128,000	671.25
2010-08-16	531	531	515	527	131,000	658.75
2010-08-13	526	533	517	531	98,000	663.75
2010-08-12	529	530	524	529	112,000	661.25
2010-08-11	545	545	530	535	138,000	668.75
2010-08-10	551	554	543	552	132,000	690
2010-08-09	549	550	547	549	70,000	686.25
2010-08-06	549	553	545	553	54,000	691.25
2010-08-05	558	558	551	555	54,000	693.75
2010-08-04	559	559	549	551	87,000	688.75
2010-08-03	550	555	550	555	74,000	693.75
2010-08-02	555	555	544	544	101,000	680
2010-07-30	560	560	552	554	92,000	692.50
2010-07-29	570	570	561	561	49,000	701.25
2010-07-28	569	571	565	570	50,000	712.50
2010-07-27	562	568	559	561	77,000	701.25
2010-07-26	566	570	558	560	65,000	700
2010-07-23	554	565	550	555	176,000	693.75
2010-07-22	541	551	538	541	330,000	676.25
2010-07-21	548	549	539	540	100,000	675
2010-07-20	543	547	537	541	98,000	676.25
2010-07-16	560	560	548	550	111,000	687.50
2010-07-15	575	575	561	563	83,000	703.75
2010-07-14	570	578	566	577	207,000	721.25
2010-07-13	568	578	561	562	235,000	702.50
2010-07-12	576	579	567	568	132,000	710
2010-07-09	570	583	566	575	117,000	718.75
2010-07-08	569	570	562	565	98,000	706.25
2010-07-07	569	570	554	555	191,000	693.75
2010-07-06	562	566	555	564	161,000	705
2010-07-05	557	569	557	562	166,000	702.50
2010-07-02	548	554	545	551	105,000	688.75
2010-07-01	551	557	544	544	219,000	680
2010-06-30	550	556	546	551	165,000	688.75
2010-06-29	584	587	560	561	320,000	701.25
2010-06-28	601	604	585	585	116,000	731.25
2010-06-25	610	611	596	597	179,000	746.25
2010-06-24	620	625	620	620	34,000	775
2010-06-23	620	622	613	617	136,000	771.25
2010-06-22	630	633	622	627	120,000	783.75
2010-06-21	615	634	615	629	117,000	786.25
2010-06-18	614	614	608	610	60,000	762.50
2010-06-17	612	613	608	610	88,000	762.50
2010-06-16	616	619	609	612	165,000	765
2010-06-15	599	605	598	605	144,000	756.25
2010-06-14	608	614	607	609	104,000	761.25
2010-06-11	597	616	596	600	196,000	750
2010-06-10	590	594	585	587	171,000	733.75
2010-06-09	594	594	585	588	102,000	735
2010-06-08	595	602	590	593	159,000	741.25
2010-06-07	611	611	598	601	125,000	751.25
2010-06-04	624	631	621	624	147,000	780
2010-06-03	615	623	615	619	182,000	773.75
2010-06-02	624	625	608	609	139,000	761.25
2010-06-01	632	632	621	627	146,000	783.75
2010-05-31	624	639	623	632	96,000	790
2010-05-28	624	625	616	623	203,000	778.75
2010-05-27	587	611	585	609	235,000	761.25
2010-05-26	595	604	586	592	307,000	740
2010-05-25	618	624	600	605	268,000	756.25
2010-05-24	629	638	615	627	316,000	783.75
2010-05-21	627	637	618	626	352,000	782.50
2010-05-20	629	644	628	637	248,000	796.25
2010-05-19	620	641	620	639	346,000	798.75
2010-05-18	670	686	628	636	665,000	795
2010-05-17	691	697	658	663	352,000	828.75
2010-05-14	687	711	687	701	450,000	876.25
2010-05-13	662	701	662	692	486,000	865
2010-05-12	660	673	651	653	271,000	816.25
2010-05-11	683	687	663	668	183,000	835
2010-05-10	654	686	654	673	264,000	841.25
2010-05-07	656	666	655	656	444,000	820
2010-05-06	700	712	686	686	445,000	857.50
2010-04-30	745	747	726	727	349,000	908.75
2010-04-28	730	750	718	730	445,000	912.50
2010-04-27	689	748	688	746	886,000	932.50
2010-04-26	691	704	680	699	669,000	873.75
2010-04-23	657	674	656	674	438,000	842.50
2010-04-22	635	660	631	656	524,000	820
2010-04-21	624	634	622	634	149,000	792.50
2010-04-20	626	626	619	621	175,000	776.25
2010-04-19	618	625	617	621	160,000	776.25
2010-04-16	635	636	623	630	169,000	787.50
2010-04-15	621	636	621	634	189,000	792.50
2010-04-14	625	627	617	618	143,000	772.50
2010-04-13	632	632	618	620	221,000	775
2010-04-12	634	636	628	628	203,000	785
2010-04-09	623	627	620	626	181,000	782.50
2010-04-08	635	635	624	626	209,000	782.50
2010-04-07	639	640	631	638	168,000	797.50
2010-04-06	648	648	635	639	245,000	798.75
2010-04-05	631	640	630	638	202,000	797.50
2010-04-02	630	633	625	631	137,000	788.75
2010-04-01	630	633	615	631	261,000	788.75
2010-03-31	633	634	625	627	233,000	783.75
2010-03-30	621	633	613	631	354,000	788.75
2010-03-29	608	624	596	621	425,000	776.25
2010-03-26	599	612	599	612	265,000	765
2010-03-25	601	601	590	597	254,000	746.25
2010-03-24	601	606	597	601	327,000	751.25
2010-03-23	591	598	587	595	387,000	743.75
2010-03-19	583	586	579	583	297,000	728.75
2010-03-18	579	585	576	582	421,000	727.50
2010-03-17	574	574	567	570	130,000	712.50
2010-03-16	571	574	567	570	196,000	712.50
2010-03-15	581	582	570	576	324,000	720
2010-03-12	588	588	577	583	318,000	728.75
2010-03-11	584	590	583	587	158,000	733.75
2010-03-10	583	587	578	581	186,000	726.25
2010-03-09	584	584	577	582	214,000	727.50
2010-03-08	576	584	576	584	277,000	730
2010-03-05	572	576	566	571	167,000	713.75
2010-03-04	560	567	557	563	144,000	703.75
2010-03-03	559	567	558	562	192,000	702.50
2010-03-02	551	560	551	558	151,000	697.50
2010-03-01	550	553	549	552	138,000	690
2010-02-26	549	553	545	549	215,000	686.25
2010-02-25	558	558	548	549	135,000	686.25
2010-02-24	556	556	547	549	193,000	686.25
2010-02-23	563	563	555	558	155,000	697.50
2010-02-22	551	557	550	554	272,000	692.50
2010-02-19	564	564	546	546	303,000	682.50
2010-02-18	568	569	557	558	343,000	697.50
2010-02-17	563	574	563	569	228,000	711.25
2010-02-16	563	566	557	558	135,000	697.50
2010-02-15	569	572	561	562	83,000	702.50
2010-02-12	560	564	554	561	242,000	701.25
2010-02-10	569	573	561	561	194,000	701.25
2010-02-09	562	569	561	567	88,000	708.75
2010-02-08	568	577	565	569	124,000	711.25
2010-02-05	570	580	570	577	112,000	721.25
2010-02-04	604	604	585	589	209,000	736.25
2010-02-03	588	608	588	604	227,000	755
2010-02-02	577	584	574	582	83,000	727.50
2010-02-01	580	580	565	572	130,000	715
2010-01-29	590	590	582	583	137,000	728.75
2010-01-28	595	603	585	595	121,000	743.75
2010-01-27	589	594	585	585	136,000	731.25
2010-01-26	605	617	595	595	241,000	743.75
2010-01-25	610	615	604	613	225,000	766.25
2010-01-22	631	631	623	627	162,000	783.75
2010-01-21	630	645	625	641	137,000	801.25
2010-01-20	648	648	635	640	148,000	800
2010-01-19	657	657	633	638	151,000	797.50
2010-01-18	648	651	640	651	98,000	813.75
2010-01-15	666	666	655	659	125,000	823.75
2010-01-14	647	661	646	661	160,000	826.25
2010-01-13	651	657	642	647	172,000	808.75
2010-01-12	660	663	650	661	220,000	826.25
2010-01-08	639	660	639	660	353,000	825
2010-01-07	622	636	622	632	154,000	790
2010-01-06	636	636	623	628	164,000	785
2010-01-05	619	640	615	626	240,000	782.50
2010-01-04	613	615	608	609	49,000	761.25

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