6368 オルガノ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30472474471472118,000590
2013-12-27464472463471181,000588.75
2013-12-26451463451462114,000577.50
2013-12-25452454450452240,000565
2013-12-24459459452455226,000568.75
2013-12-20457459454458208,000572.50
2013-12-19456459455457140,000571.25
2013-12-18452458452458158,000572.50
2013-12-17461462452453240,000566.25
2013-12-16466466460461198,000576.25
2013-12-13469471464466263,000582.50
2013-12-1247247246847058,000587.50
2013-12-1147347346947185,000588.75
2013-12-10469474468473156,000591.25
2013-12-0946947246847282,000590
2013-12-06469470467469100,000586.25
2013-12-0547147346846899,000585
2013-12-04471473469469112,000586.25
2013-12-03470473468471160,000588.75
2013-12-02469471468470237,000587.50
2013-11-29467468465467190,000583.75
2013-11-28466467463467240,000583.75
2013-11-27468469466466131,000582.50
2013-11-26470470467469203,000586.25
2013-11-25470470467468166,000585
2013-11-22472472467468228,000585
2013-11-21469471468470140,000587.50
2013-11-20468470468470108,000587.50
2013-11-19470471468469192,000586.25
2013-11-18476476469469327,000586.25
2013-11-15477481475477150,000596.25
2013-11-1447848347547798,000596.25
2013-11-1347248047247874,000597.50
2013-11-12468479467479173,000598.75
2013-11-1146947246746764,000583.75
2013-11-0846847046846959,000586.25
2013-11-0747247446846871,000585
2013-11-06470477468474140,000592.50
2013-11-0547447547147173,000588.75
2013-11-01477477471471102,000588.75
2013-10-31480480473476132,000595
2013-10-30472481471480350,000600
2013-10-29470473468468327,000585
2013-10-28483486465470522,000587.50
2013-10-2548448548148190,000601.25
2013-10-2448248548148590,000606.25
2013-10-23488489481481149,000601.25
2013-10-2249449448848969,000611.25
2013-10-21485490484489123,000611.25
2013-10-1848648648248365,000603.75
2013-10-1748448648448687,000607.50
2013-10-16482483480481106,000601.25
2013-10-1548848848148497,000605
2013-10-11484488482486125,000607.50
2013-10-1048048247948291,000602.50
2013-10-0948148247948296,000602.50
2013-10-0848148448048277,000602.50
2013-10-0748848848148287,000602.50
2013-10-0448449048348760,000608.75
2013-10-0348549148548674,000607.50
2013-10-0249249548948981,000611.25
2013-10-0149649749249339,000616.25
2013-09-3050050049249668,000620
2013-09-2750050449849872,000622.50
2013-09-2649249849049841,000622.50
2013-09-25496501496498114,000622.50
2013-09-2449449749449665,000620
2013-09-20495499490490184,000612.50
2013-09-19499499492495154,000618.75
2013-09-1850250249749965,000623.75
2013-09-1749650249650146,000626.25
2013-09-13492496491494196,000617.50
2013-09-1249950349750164,000626.25
2013-09-1149449849249789,000621.25
2013-09-1048849348849277,000615
2013-09-09494499484487144,000608.75
2013-09-0648648648148253,000602.50
2013-09-0548848948448526,000606.25
2013-09-0448548948348664,000607.50
2013-09-0348748948448879,000610
2013-09-0248348348048330,000603.75
2013-08-3049149148348370,000603.75
2013-08-2949149148849142,000613.75
2013-08-2849149348949161,000613.75
2013-08-2749649849049871,000622.50
2013-08-2649649649349323,000616.25
2013-08-23493497491493117,000616.25
2013-08-2249149349049146,000613.75
2013-08-2149749749149161,000613.75
2013-08-2049750349349795,000621.25
2013-08-1949849849049379,000616.25
2013-08-1649549849349774,000621.25
2013-08-1549850149549583,000618.75
2013-08-1450150550150549,000631.25
2013-08-13497505495504127,000630
2013-08-1250450549849833,000622.50
2013-08-0950050549850355,000628.75
2013-08-08499515490499194,000623.75
2013-08-0750250349649680,000620
2013-08-0651051050450454,000630
2013-08-05508511500510115,000637.50
2013-08-02509514507510129,000637.50
2013-08-0150651250651058,000637.50
2013-07-31506514503510105,000637.50
2013-07-3050251750251584,000643.75
2013-07-2950850949949992,000623.75
2013-07-26523523506507140,000633.75
2013-07-2554254252852877,000660
2013-07-2454054653653870,000672.50
2013-07-23538548537546125,000682.50
2013-07-22535538532538102,000672.50
2013-07-19537539527532155,000665
2013-07-1853253753153771,000671.25
2013-07-17522534519532115,000665
2013-07-1652652952152367,000653.75
2013-07-1252752852352651,000657.50
2013-07-11518528517526161,000657.50
2013-07-10518524517518118,000647.50
2013-07-09513527508518314,000647.50
2013-07-08521521510512116,000640
2013-07-05515515508511146,000638.75
2013-07-0451451650850974,000636.25
2013-07-0351151851051278,000640
2013-07-02506511505511113,000638.75
2013-07-0149850149749863,000622.50
2013-06-28494500486498185,000622.50
2013-06-27486489479486116,000607.50
2013-06-26496501484484110,000605
2013-06-25495499488493112,000616.25
2013-06-2449850349649789,000621.25
2013-06-21495497488493211,000616.25
2013-06-20505506497499149,000623.75
2013-06-1950451250451087,000637.50
2013-06-18503508496500162,000625
2013-06-17488506488505190,000631.25
2013-06-14496504488488258,000610
2013-06-13501502491492128,000615
2013-06-1250251050150661,000632.50
2013-06-11514516505512158,000640
2013-06-10501522497515232,000643.75
2013-06-07490504484495322,000618.75
2013-06-06515519489494426,000617.50
2013-06-05527543519519180,000648.75
2013-06-04520526511524179,000655
2013-06-03544544523524218,000655
2013-05-31549563536548273,000685
2013-05-30559563541545273,000681.25
2013-05-29563568553560271,000700
2013-05-28544562544556322,000695
2013-05-27561571551554436,000692.50
2013-05-24556567537560487,000700
2013-05-23594602545546515,000682.50
2013-05-22611612586592468,000740
2013-05-21585614580601731,000751.25
2013-05-20568592566582844,000727.50
2013-05-17549564546559356,000698.75
2013-05-16564564545555320,000693.75
2013-05-15568570549557421,000696.25
2013-05-14555564548559453,000698.75
2013-05-13542554540550485,000687.50
2013-05-105835925325401,110,000675
2013-05-09568582568575296,000718.75
2013-05-08565577560568445,000710
2013-05-07564567557563227,000703.75
2013-05-02553569546551370,000688.75
2013-05-01555559547550152,000687.50
2013-04-30558564553553177,000691.25
2013-04-26568570551551295,000688.75
2013-04-25550565548564347,000705
2013-04-24550552545549181,000686.25
2013-04-23550553543545233,000681.25
2013-04-22553556545547154,000683.75
2013-04-19539546536543104,000678.75
2013-04-18548548538538139,000672.50
2013-04-17544552540548177,000685
2013-04-16538540529534279,000667.50
2013-04-15560561545547240,000683.75
2013-04-12530560529550641,000687.50
2013-04-11525530525528159,000660
2013-04-10525526519525214,000656.25
2013-04-09524528520522170,000652.50
2013-04-08521527518525149,000656.25
2013-04-05520533516518243,000647.50
2013-04-04497522497522274,000652.50
2013-04-03498503498500138,000625
2013-04-02500504494496137,000620
2013-04-01519519501503128,000628.75
2013-03-29524524518518110,000647.50
2013-03-28531531522525145,000656.25
2013-03-27533534526531108,000663.75
2013-03-26532535530533162,000666.25
2013-03-25522534522532196,000665
2013-03-22523527520520170,000650
2013-03-21523529523524204,000655
2013-03-19517519513518144,000647.50
2013-03-18517517511511187,000638.75
2013-03-15515517512514231,000642.50
2013-03-14520525513514161,000642.50
2013-03-13525525516519117,000648.75
2013-03-12531533520520239,000650
2013-03-11525535524529249,000661.25
2013-03-08514519514517232,000646.25
2013-03-07513520512513160,000641.25
2013-03-06513513508512147,000640
2013-03-05513514504506189,000632.50
2013-03-0451852051251294,000640
2013-03-0151051651051497,000642.50
2013-02-28512518509510114,000637.50
2013-02-2751451450450581,000631.25
2013-02-26510513508508107,000635
2013-02-25508518507518178,000647.50
2013-02-22503506500504118,000630
2013-02-2149950549950595,000631.25
2013-02-20504504501502122,000627.50
2013-02-1949850349850389,000628.75
2013-02-1849649849149879,000622.50
2013-02-15492494485492121,000615
2013-02-1449349849249378,000616.25
2013-02-13503505496497114,000621.25
2013-02-1250850950450494,000630
2013-02-08507507500504117,000630
2013-02-07505510502502168,000627.50
2013-02-06503509503504121,000630
2013-02-05507507501502124,000627.50
2013-02-04503508503508180,000635
2013-02-0149850449750084,000625
2013-01-3150050149549879,000622.50
2013-01-3049149949149978,000623.75
2013-01-29489496487492125,000615
2013-01-2849349449049082,000612.50
2013-01-25493494489492110,000615
2013-01-2448749048649056,000612.50
2013-01-2348749248548884,000610
2013-01-22498499492493107,000616.25
2013-01-2149549949349664,000620
2013-01-18490493488492119,000615
2013-01-17491495483487131,000608.75
2013-01-1650050149049183,000613.75
2013-01-15504505499499128,000623.75
2013-01-11497501497500143,000625
2013-01-1049850449549778,000621.25
2013-01-09496500492496164,000620
2013-01-08503505495495135,000618.75
2013-01-07505506501504130,000630
2013-01-04498504496502187,000627.50

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