6368 オルガノ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	582	588	579	588	38,000	735
2011-12-29	573	577	569	577	53,000	721.25
2011-12-28	575	593	575	576	40,000	720
2011-12-27	579	584	575	579	34,000	723.75
2011-12-26	574	584	573	583	45,000	728.75
2011-12-22	590	590	581	582	59,000	727.50
2011-12-21	593	597	589	591	34,000	738.75
2011-12-20	577	593	570	593	81,000	741.25
2011-12-19	578	580	564	567	89,000	708.75
2011-12-16	585	585	577	580	58,000	725
2011-12-15	585	586	580	580	70,000	725
2011-12-14	591	594	590	590	60,000	737.50
2011-12-13	595	598	592	594	125,000	742.50
2011-12-12	613	613	599	599	141,000	748.75
2011-12-09	603	614	598	610	201,000	762.50
2011-12-08	599	602	597	602	35,000	752.50
2011-12-07	602	605	597	602	89,000	752.50
2011-12-06	607	607	599	602	81,000	752.50
2011-12-05	615	619	613	615	29,000	768.75
2011-12-02	613	615	607	615	54,000	768.75
2011-12-01	622	627	602	607	139,000	758.75
2011-11-30	601	614	593	614	134,000	767.50
2011-11-29	615	615	593	598	132,000	747.50
2011-11-28	614	620	608	609	70,000	761.25
2011-11-25	611	615	611	612	116,000	765
2011-11-24	611	620	611	614	96,000	767.50
2011-11-22	617	621	614	617	80,000	771.25
2011-11-21	614	618	612	617	44,000	771.25
2011-11-18	609	616	607	614	77,000	767.50
2011-11-17	606	618	600	613	104,000	766.25
2011-11-16	623	623	607	610	175,000	762.50
2011-11-15	626	655	601	613	518,000	766.25
2011-11-14	622	627	620	624	67,000	780
2011-11-11	619	620	613	620	86,000	775
2011-11-10	621	627	610	619	138,000	773.75
2011-11-09	634	638	630	635	102,000	793.75
2011-11-08	630	633	621	630	137,000	787.50
2011-11-07	620	625	615	624	58,000	780
2011-11-04	615	623	613	621	68,000	776.25
2011-11-02	611	611	598	606	155,000	757.50
2011-11-01	625	625	614	621	87,000	776.25
2011-10-31	626	636	624	624	107,000	780
2011-10-28	624	625	615	625	154,000	781.25
2011-10-27	615	620	606	620	106,000	775
2011-10-26	616	618	611	613	173,000	766.25
2011-10-25	597	620	593	617	274,000	771.25
2011-10-24	595	595	585	592	31,000	740
2011-10-21	583	594	583	594	65,000	742.50
2011-10-20	593	593	580	584	37,000	730
2011-10-19	598	601	589	592	29,000	740
2011-10-18	596	596	589	593	58,000	741.25
2011-10-17	585	600	583	597	100,000	746.25
2011-10-14	597	597	575	581	79,000	726.25
2011-10-13	604	604	592	597	33,000	746.25
2011-10-12	593	596	584	595	131,000	743.75
2011-10-11	588	595	587	595	79,000	743.75
2011-10-07	575	583	571	575	117,000	718.75
2011-10-06	578	580	564	577	100,000	721.25
2011-10-05	579	579	565	569	158,000	711.25
2011-10-04	577	582	571	576	131,000	720
2011-10-03	600	600	580	587	188,000	733.75
2011-09-30	609	609	590	601	234,000	751.25
2011-09-29	611	615	605	609	180,000	761.25
2011-09-28	600	618	600	612	64,000	765
2011-09-27	593	605	589	605	182,000	756.25
2011-09-26	602	604	575	582	315,000	727.50
2011-09-22	600	603	594	598	131,000	747.50
2011-09-21	601	609	601	605	70,000	756.25
2011-09-20	611	611	601	604	90,000	755
2011-09-16	610	615	609	615	188,000	768.75
2011-09-15	601	609	600	608	146,000	760
2011-09-14	606	608	600	600	118,000	750
2011-09-13	600	610	597	606	106,000	757.50
2011-09-12	604	606	600	602	140,000	752.50
2011-09-09	607	609	604	605	215,000	756.25
2011-09-08	607	610	604	607	87,000	758.75
2011-09-07	603	610	601	607	71,000	758.75
2011-09-06	595	599	589	593	149,000	741.25
2011-09-05	611	611	592	595	102,000	743.75
2011-09-02	610	612	605	612	105,000	765
2011-09-01	612	614	605	610	135,000	762.50
2011-08-31	609	610	606	608	102,000	760
2011-08-30	598	609	595	607	140,000	758.75
2011-08-29	594	597	590	596	66,000	745
2011-08-26	593	593	585	589	103,000	736.25
2011-08-25	580	592	580	590	99,000	737.50
2011-08-24	581	592	575	575	151,000	718.75
2011-08-23	569	572	566	571	145,000	713.75
2011-08-22	575	580	561	565	245,000	706.25
2011-08-19	572	581	572	575	158,000	718.75
2011-08-18	592	592	577	581	152,000	726.25
2011-08-17	575	591	575	589	125,000	736.25
2011-08-16	585	585	580	584	149,000	730
2011-08-15	586	590	573	590	88,000	737.50
2011-08-12	590	590	582	585	137,000	731.25
2011-08-11	579	588	579	588	114,000	735
2011-08-10	585	594	579	589	233,000	736.25
2011-08-09	545	578	542	576	418,000	720
2011-08-08	549	570	549	554	204,000	692.50
2011-08-05	546	560	546	555	229,000	693.75
2011-08-04	575	582	574	576	134,000	720
2011-08-03	578	581	568	572	149,000	715
2011-08-02	582	586	582	584	106,000	730
2011-08-01	578	590	576	584	131,000	730
2011-07-29	596	596	573	573	229,000	716.25
2011-07-28	595	601	594	596	89,000	745
2011-07-27	608	608	601	605	116,000	756.25
2011-07-26	607	610	606	609	49,000	761.25
2011-07-25	609	610	608	609	31,000	761.25
2011-07-22	613	613	608	611	35,000	763.75
2011-07-21	609	610	607	608	104,000	760
2011-07-20	610	614	608	609	49,000	761.25
2011-07-19	605	610	604	610	128,000	762.50
2011-07-15	608	610	604	605	283,000	756.25
2011-07-14	608	610	606	609	79,000	761.25
2011-07-13	603	612	603	611	132,000	763.75
2011-07-12	615	616	605	605	130,000	756.25
2011-07-11	623	624	621	622	91,000	777.50
2011-07-08	618	623	616	623	115,000	778.75
2011-07-07	612	615	610	615	85,000	768.75
2011-07-06	611	615	606	613	144,000	766.25
2011-07-05	616	616	608	611	106,000	763.75
2011-07-04	612	617	611	617	154,000	771.25
2011-07-01	604	610	603	609	114,000	761.25
2011-06-30	608	609	601	604	454,000	755
2011-06-29	618	619	609	613	87,000	766.25
2011-06-28	618	620	614	615	72,000	768.75
2011-06-27	622	623	618	618	72,000	772.50
2011-06-24	619	623	619	622	45,000	777.50
2011-06-23	618	621	617	619	40,000	773.75
2011-06-22	618	621	614	620	94,000	775
2011-06-21	609	617	605	617	73,000	771.25
2011-06-20	610	617	609	609	78,000	761.25
2011-06-17	614	614	604	610	240,000	762.50
2011-06-16	632	635	617	617	167,000	771.25
2011-06-15	629	641	626	638	260,000	797.50
2011-06-14	621	626	618	626	135,000	782.50
2011-06-13	608	621	605	620	100,000	775
2011-06-10	613	623	613	617	225,000	771.25
2011-06-09	609	613	609	612	119,000	765
2011-06-08	605	614	600	613	210,000	766.25
2011-06-07	601	606	597	606	79,000	757.50
2011-06-06	603	604	595	598	223,000	747.50
2011-06-03	606	608	601	606	114,000	757.50
2011-06-02	600	607	598	607	116,000	758.75
2011-06-01	614	614	608	610	91,000	762.50
2011-05-31	608	616	608	615	156,000	768.75
2011-05-30	608	613	597	613	175,000	766.25
2011-05-27	604	610	600	609	156,000	761.25
2011-05-26	601	608	601	607	97,000	758.75
2011-05-25	606	607	596	601	128,000	751.25
2011-05-24	588	606	588	604	231,000	755
2011-05-23	587	589	585	587	183,000	733.75
2011-05-20	590	594	582	583	186,000	728.75
2011-05-19	599	600	585	590	240,000	737.50
2011-05-18	589	603	589	602	107,000	752.50
2011-05-17	586	597	585	592	150,000	740
2011-05-16	587	592	586	589	173,000	736.25
2011-05-13	600	604	583	592	465,000	740
2011-05-12	589	610	587	600	630,000	750
2011-05-11	589	589	582	589	102,000	736.25
2011-05-10	580	588	578	586	127,000	732.50
2011-05-09	586	589	579	584	164,000	730
2011-05-06	586	588	583	586	98,000	732.50
2011-05-02	587	594	585	589	148,000	736.25
2011-04-28	594	594	581	584	288,000	730
2011-04-27	604	604	588	589	315,000	736.25
2011-04-26	587	608	581	604	525,000	755
2011-04-25	597	600	591	593	117,000	741.25
2011-04-22	602	606	599	603	69,000	753.75
2011-04-21	608	610	602	603	266,000	753.75
2011-04-20	602	602	598	601	153,000	751.25
2011-04-19	597	603	596	597	171,000	746.25
2011-04-18	608	609	605	607	161,000	758.75
2011-04-15	603	606	595	603	261,000	753.75
2011-04-14	584	600	583	597	156,000	746.25
2011-04-13	573	586	573	582	94,000	727.50
2011-04-12	590	592	580	582	92,000	727.50
2011-04-11	588	605	588	595	203,000	743.75
2011-04-08	555	593	553	592	273,000	740
2011-04-07	562	579	560	562	196,000	702.50
2011-04-06	586	586	565	572	194,000	715
2011-04-05	604	611	585	589	261,000	736.25
2011-04-04	619	620	606	611	251,000	763.75
2011-04-01	614	617	605	612	455,000	765
2011-03-31	595	600	586	600	512,000	750
2011-03-30	568	587	566	586	418,000	732.50
2011-03-29	589	589	562	572	344,000	715
2011-03-28	570	591	566	591	419,000	738.75
2011-03-25	588	588	549	561	717,000	701.25
2011-03-24	630	635	570	578	2,100,000	722.50
2011-03-23	536	609	521	580	1,094,000	725
2011-03-22	521	536	511	535	233,000	668.75
2011-03-18	479	493	470	493	332,000	616.25
2011-03-17	435	480	433	455	601,000	568.75
2011-03-16	435	493	435	482	556,000	602.50
2011-03-15	515	517	435	435	557,000	543.75
2011-03-14	503	551	500	535	225,000	668.75
2011-03-11	600	604	583	583	272,000	728.75
2011-03-10	615	616	604	607	108,000	758.75
2011-03-09	624	624	616	617	76,000	771.25
2011-03-08	612	627	611	622	176,000	777.50
2011-03-07	620	624	613	615	127,000	768.75
2011-03-04	631	631	615	622	108,000	777.50
2011-03-03	622	625	619	624	64,000	780
2011-03-02	620	621	613	613	139,000	766.25
2011-03-01	619	625	616	625	86,000	781.25
2011-02-28	614	620	606	618	105,000	772.50
2011-02-25	599	606	595	604	192,000	755
2011-02-24	624	624	600	600	255,000	750
2011-02-23	625	635	624	624	117,000	780
2011-02-22	638	638	626	635	150,000	793.75
2011-02-21	640	645	634	639	108,000	798.75
2011-02-18	645	647	641	645	123,000	806.25
2011-02-17	654	655	645	652	179,000	815
2011-02-16	654	654	650	651	209,000	813.75
2011-02-15	651	651	644	651	189,000	813.75
2011-02-14	636	642	634	641	81,000	801.25
2011-02-10	628	640	628	635	118,000	793.75
2011-02-09	645	646	633	636	158,000	795
2011-02-08	649	659	629	640	436,000	800
2011-02-07	620	649	620	649	386,000	811.25
2011-02-04	616	623	613	613	121,000	766.25
2011-02-03	602	614	602	611	69,000	763.75
2011-02-02	610	618	602	606	209,000	757.50
2011-02-01	600	607	599	604	106,000	755
2011-01-31	600	607	595	602	113,000	752.50
2011-01-28	623	624	606	610	130,000	762.50
2011-01-27	617	624	616	623	153,000	778.75
2011-01-26	621	622	614	615	70,000	768.75
2011-01-25	616	625	616	622	108,000	777.50
2011-01-24	605	612	598	610	125,000	762.50
2011-01-21	625	628	600	600	247,000	750
2011-01-20	630	630	623	623	132,000	778.75
2011-01-19	637	638	628	637	126,000	796.25
2011-01-18	638	640	634	638	71,000	797.50
2011-01-17	640	640	632	637	107,000	796.25
2011-01-14	634	641	631	636	124,000	795
2011-01-13	634	642	634	639	97,000	798.75
2011-01-12	644	646	633	634	170,000	792.50
2011-01-11	625	639	625	635	192,000	793.75
2011-01-07	634	636	630	634	116,000	792.50
2011-01-06	637	646	632	632	186,000	790
2011-01-05	637	637	626	633	84,000	791.25
2011-01-04	632	638	629	631	74,000	788.75

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