6368 オルガノ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	489	492	489	489	71,000	611.25
2012-12-27	488	490	487	488	143,000	610
2012-12-26	487	491	487	488	140,000	610
2012-12-25	497	497	489	489	66,000	611.25
2012-12-21	498	501	486	489	149,000	611.25
2012-12-20	500	500	493	498	106,000	622.50
2012-12-19	500	506	498	503	111,000	628.75
2012-12-18	501	506	498	498	78,000	622.50
2012-12-17	500	504	496	501	62,000	626.25
2012-12-14	498	499	491	499	143,000	623.75
2012-12-13	488	496	488	490	42,000	612.50
2012-12-12	494	494	489	490	20,000	612.50
2012-12-11	493	494	492	494	8,000	617.50
2012-12-10	493	497	491	493	34,000	616.25
2012-12-07	500	500	492	492	40,000	615
2012-12-06	488	497	485	493	35,000	616.25
2012-12-05	490	491	484	488	77,000	610
2012-12-04	494	497	494	497	17,000	621.25
2012-12-03	496	503	496	496	19,000	620
2012-11-30	501	504	490	503	118,000	628.75
2012-11-29	498	501	498	500	22,000	625
2012-11-28	496	501	495	501	102,000	626.25
2012-11-27	500	501	497	501	46,000	626.25
2012-11-26	496	503	496	496	94,000	620
2012-11-22	490	496	490	496	71,000	620
2012-11-21	492	492	487	491	50,000	613.75
2012-11-20	492	492	488	491	56,000	613.75
2012-11-19	486	494	486	489	39,000	611.25
2012-11-16	473	486	473	486	93,000	607.50
2012-11-15	465	479	465	479	129,000	598.75
2012-11-14	469	477	465	465	42,000	581.25
2012-11-13	476	477	473	475	29,000	593.75
2012-11-12	480	481	476	480	57,000	600
2012-11-09	482	487	479	486	54,000	607.50
2012-11-08	482	491	478	491	87,000	613.75
2012-11-07	492	493	487	490	59,000	612.50
2012-11-06	489	494	486	494	99,000	617.50
2012-11-05	482	485	478	484	54,000	605
2012-11-02	473	485	466	482	88,000	602.50
2012-11-01	466	471	463	468	79,000	585
2012-10-31	464	475	464	471	53,000	588.75
2012-10-30	465	472	463	467	217,000	583.75
2012-10-29	474	478	467	468	75,000	585
2012-10-26	476	478	465	470	93,000	587.50
2012-10-25	473	478	470	475	38,000	593.75
2012-10-24	474	474	469	473	46,000	591.25
2012-10-23	476	480	472	478	52,000	597.50
2012-10-22	472	476	466	476	29,000	595
2012-10-19	479	480	471	475	99,000	593.75
2012-10-18	455	477	455	475	219,000	593.75
2012-10-17	450	466	450	456	157,000	570
2012-10-16	456	463	456	457	39,000	571.25
2012-10-15	448	465	448	458	115,000	572.50
2012-10-12	450	451	446	448	100,000	560
2012-10-11	462	467	455	458	74,000	572.50
2012-10-10	465	465	460	462	64,000	577.50
2012-10-09	469	471	467	470	43,000	587.50
2012-10-05	471	480	470	475	48,000	593.75
2012-10-04	469	474	468	474	36,000	592.50
2012-10-03	469	472	466	467	37,000	583.75
2012-10-02	469	476	469	475	83,000	593.75
2012-10-01	478	478	463	473	66,000	591.25
2012-09-28	479	485	470	480	118,000	600
2012-09-27	480	485	479	485	40,000	606.25
2012-09-26	480	485	480	485	55,000	606.25
2012-09-25	483	488	480	488	91,000	610
2012-09-24	485	485	480	484	44,000	605
2012-09-21	485	488	480	486	122,000	607.50
2012-09-20	495	495	484	485	91,000	606.25
2012-09-19	498	502	494	496	77,000	620
2012-09-18	499	503	498	500	52,000	625
2012-09-14	500	502	498	500	109,000	625
2012-09-13	488	498	488	498	59,000	622.50
2012-09-12	484	489	482	488	64,000	610
2012-09-11	485	487	483	485	22,000	606.25
2012-09-10	481	491	481	485	59,000	606.25
2012-09-07	495	495	489	494	46,000	617.50
2012-09-06	476	483	475	483	71,000	603.75
2012-09-05	488	492	479	481	52,000	601.25
2012-09-04	489	492	481	487	56,000	608.75
2012-09-03	476	492	475	489	79,000	611.25
2012-08-31	480	485	477	477	87,000	596.25
2012-08-30	490	495	487	488	90,000	610
2012-08-29	493	498	490	494	72,000	617.50
2012-08-28	505	507	495	496	49,000	620
2012-08-27	509	510	505	506	37,000	632.50
2012-08-24	502	510	500	508	35,000	635
2012-08-23	505	510	500	504	117,000	630
2012-08-22	524	524	513	515	66,000	643.75
2012-08-21	525	526	523	525	24,000	656.25
2012-08-20	525	525	518	523	41,000	653.75
2012-08-17	521	524	516	524	29,000	655
2012-08-16	519	521	513	521	46,000	651.25
2012-08-15	510	514	509	514	47,000	642.50
2012-08-14	506	516	505	515	106,000	643.75
2012-08-13	504	511	504	510	69,000	637.50
2012-08-10	511	516	502	502	100,000	627.50
2012-08-09	513	517	512	516	39,000	645
2012-08-08	511	520	511	518	120,000	647.50
2012-08-07	511	517	506	509	101,000	636.25
2012-08-06	504	516	504	516	53,000	645
2012-08-03	523	523	509	509	59,000	636.25
2012-08-02	527	537	518	530	78,000	662.50
2012-08-01	529	529	526	527	51,000	658.75
2012-07-31	535	537	525	535	99,000	668.75
2012-07-30	529	535	528	535	97,000	668.75
2012-07-27	533	533	523	525	122,000	656.25
2012-07-26	505	524	505	524	92,000	655
2012-07-25	500	512	500	507	146,000	633.75
2012-07-24	508	510	501	509	88,000	636.25
2012-07-23	515	517	509	509	69,000	636.25
2012-07-20	521	525	515	519	136,000	648.75
2012-07-19	523	529	520	522	42,000	652.50
2012-07-18	512	526	512	522	83,000	652.50
2012-07-17	513	526	510	519	98,000	648.75
2012-07-13	527	529	517	520	90,000	650
2012-07-12	528	532	527	529	79,000	661.25
2012-07-11	527	531	524	530	100,000	662.50
2012-07-10	533	533	528	532	43,000	665
2012-07-09	532	534	524	533	98,000	666.25
2012-07-06	532	538	532	535	144,000	668.75
2012-07-05	528	533	528	530	79,000	662.50
2012-07-04	530	530	527	528	103,000	660
2012-07-03	519	534	518	530	213,000	662.50
2012-07-02	510	519	507	517	90,000	646.25
2012-06-29	496	509	496	507	109,000	633.75
2012-06-28	494	502	494	497	85,000	621.25
2012-06-27	498	500	491	500	58,000	625
2012-06-26	493	499	491	493	119,000	616.25
2012-06-25	502	503	492	493	62,000	616.25
2012-06-22	489	494	488	494	46,000	617.50
2012-06-21	489	497	489	497	78,000	621.25
2012-06-20	495	497	490	493	86,000	616.25
2012-06-19	495	500	494	495	71,000	618.75
2012-06-18	501	504	497	503	151,000	628.75
2012-06-15	471	502	467	502	403,000	627.50
2012-06-14	471	474	467	469	70,000	586.25
2012-06-13	475	478	470	471	60,000	588.75
2012-06-12	472	478	470	472	99,000	590
2012-06-11	477	478	471	474	115,000	592.50
2012-06-08	461	469	461	466	215,000	582.50
2012-06-07	468	474	459	461	141,000	576.25
2012-06-06	448	470	448	466	138,000	582.50
2012-06-05	437	448	434	447	153,000	558.75
2012-06-04	442	443	427	429	241,000	536.25
2012-06-01	468	468	446	450	162,000	562.50
2012-05-31	476	476	463	471	150,000	588.75
2012-05-30	496	496	480	484	111,000	605
2012-05-29	476	497	468	495	256,000	618.75
2012-05-28	470	478	465	475	156,000	593.75
2012-05-25	457	468	456	462	87,000	577.50
2012-05-24	453	457	448	456	89,000	570
2012-05-23	460	462	450	451	140,000	563.75
2012-05-22	461	466	454	458	153,000	572.50
2012-05-21	453	468	453	460	159,000	575
2012-05-18	457	459	451	455	195,000	568.75
2012-05-17	466	470	459	468	275,000	585
2012-05-16	487	490	469	474	200,000	592.50
2012-05-15	499	506	480	491	258,000	613.75
2012-05-14	510	520	507	512	201,000	640
2012-05-11	493	511	484	500	299,000	625
2012-05-10	481	489	481	488	117,000	610
2012-05-09	500	501	480	484	162,000	605
2012-05-08	504	506	500	504	68,000	630
2012-05-07	509	509	498	499	127,000	623.75
2012-05-02	511	514	509	512	75,000	640
2012-05-01	516	517	506	510	116,000	637.50
2012-04-27	530	530	514	522	129,000	652.50
2012-04-26	529	532	522	525	138,000	656.25
2012-04-25	522	528	518	525	167,000	656.25
2012-04-24	510	520	510	515	187,000	643.75
2012-04-23	520	524	509	510	214,000	637.50
2012-04-20	526	527	513	513	251,000	641.25
2012-04-19	530	531	525	525	111,000	656.25
2012-04-18	535	537	531	534	112,000	667.50
2012-04-17	533	533	527	529	64,000	661.25
2012-04-16	521	539	521	530	138,000	662.50
2012-04-13	531	537	531	531	123,000	663.75
2012-04-12	521	524	518	523	232,000	653.75
2012-04-11	524	527	515	519	214,000	648.75
2012-04-10	543	546	529	531	174,000	663.75
2012-04-09	550	552	539	541	202,000	676.25
2012-04-06	543	552	543	549	119,000	686.25
2012-04-05	541	546	535	542	223,000	677.50
2012-04-04	549	553	538	541	252,000	676.25
2012-04-03	559	559	549	549	181,000	686.25
2012-04-02	564	565	554	556	219,000	695
2012-03-30	561	563	558	558	199,000	697.50
2012-03-29	565	567	558	561	151,000	701.25
2012-03-28	568	569	562	564	172,000	705
2012-03-27	575	576	567	570	236,000	712.50
2012-03-26	575	576	571	571	151,000	713.75
2012-03-23	574	576	572	574	150,000	717.50
2012-03-22	574	576	572	574	227,000	717.50
2012-03-21	577	578	572	572	149,000	715
2012-03-19	578	583	575	578	226,000	722.50
2012-03-16	575	580	570	572	378,000	715
2012-03-15	576	581	573	578	237,000	722.50
2012-03-14	582	584	576	578	189,000	722.50
2012-03-13	588	590	578	579	147,000	723.75
2012-03-12	590	594	587	587	70,000	733.75
2012-03-09	589	590	585	588	172,000	735
2012-03-08	588	588	584	587	86,000	733.75
2012-03-07	581	588	580	587	159,000	733.75
2012-03-06	587	590	580	590	365,000	737.50
2012-03-05	584	587	580	580	175,000	725
2012-03-02	578	584	572	584	247,000	730
2012-03-01	575	579	571	571	499,000	713.75
2012-02-29	603	604	549	555	756,000	693.75
2012-02-28	596	603	594	600	113,000	750
2012-02-27	610	610	600	602	89,000	752.50
2012-02-24	615	615	601	604	83,000	755
2012-02-23	610	614	608	612	22,000	765
2012-02-22	610	616	607	614	86,000	767.50
2012-02-21	601	611	598	611	105,000	763.75
2012-02-20	613	614	600	600	79,000	750
2012-02-17	607	607	603	605	72,000	756.25
2012-02-16	608	608	601	601	33,000	751.25
2012-02-15	597	610	597	609	111,000	761.25
2012-02-14	599	601	594	597	65,000	746.25
2012-02-13	586	594	585	594	74,000	742.50
2012-02-10	597	597	581	582	155,000	727.50
2012-02-09	592	596	592	596	36,000	745
2012-02-08	596	599	592	596	71,000	745
2012-02-07	614	617	593	596	122,000	745
2012-02-06	599	616	599	609	45,000	761.25
2012-02-03	594	596	593	594	31,000	742.50
2012-02-02	609	609	595	597	49,000	746.25
2012-02-01	595	602	595	599	34,000	748.75
2012-01-31	600	600	593	595	36,000	743.75
2012-01-30	598	601	592	599	27,000	748.75
2012-01-27	595	604	595	597	71,000	746.25
2012-01-26	598	599	592	593	44,000	741.25
2012-01-25	602	604	596	598	73,000	747.50
2012-01-24	607	607	602	602	24,000	752.50
2012-01-23	611	612	604	609	41,000	761.25
2012-01-20	615	618	608	611	120,000	763.75
2012-01-19	602	607	602	607	20,000	758.75
2012-01-18	607	609	602	603	58,000	753.75
2012-01-17	586	608	586	606	73,000	757.50
2012-01-16	584	587	580	586	38,000	732.50
2012-01-13	587	595	584	594	116,000	742.50
2012-01-12	588	591	581	582	21,000	727.50
2012-01-11	592	592	587	587	14,000	733.75
2012-01-10	593	593	588	588	27,000	735
2012-01-06	590	597	582	586	85,000	732.50
2012-01-05	590	595	587	593	69,000	741.25
2012-01-04	592	594	588	593	82,000	741.25

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