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
