6368 オルガノ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 482 | 483 | 478 | 479 | 80,000 | 598.75 |
| 2014-12-29 | 479 | 483 | 479 | 482 | 134,000 | 602.50 |
| 2014-12-26 | 471 | 475 | 470 | 474 | 62,000 | 592.50 |
| 2014-12-25 | 470 | 472 | 467 | 470 | 121,000 | 587.50 |
| 2014-12-24 | 470 | 472 | 467 | 470 | 262,000 | 587.50 |
| 2014-12-22 | 468 | 470 | 466 | 468 | 196,000 | 585 |
| 2014-12-19 | 469 | 470 | 466 | 468 | 191,000 | 585 |
| 2014-12-18 | 470 | 470 | 455 | 465 | 839,000 | 581.25 |
| 2014-12-17 | 462 | 463 | 461 | 462 | 118,000 | 577.50 |
| 2014-12-16 | 470 | 470 | 463 | 463 | 94,000 | 578.75 |
| 2014-12-15 | 472 | 478 | 471 | 472 | 87,000 | 590 |
| 2014-12-12 | 479 | 479 | 476 | 476 | 93,000 | 595 |
| 2014-12-11 | 476 | 478 | 471 | 476 | 72,000 | 595 |
| 2014-12-10 | 478 | 478 | 476 | 476 | 71,000 | 595 |
| 2014-12-09 | 477 | 481 | 477 | 478 | 75,000 | 597.50 |
| 2014-12-08 | 483 | 486 | 478 | 479 | 230,000 | 598.75 |
| 2014-12-05 | 483 | 486 | 483 | 483 | 129,000 | 603.75 |
| 2014-12-04 | 486 | 489 | 485 | 485 | 130,000 | 606.25 |
| 2014-12-03 | 484 | 484 | 480 | 484 | 142,000 | 605 |
| 2014-12-02 | 479 | 484 | 479 | 481 | 90,000 | 601.25 |
| 2014-12-01 | 479 | 481 | 478 | 479 | 110,000 | 598.75 |
| 2014-11-28 | 480 | 481 | 478 | 480 | 113,000 | 600 |
| 2014-11-27 | 481 | 481 | 479 | 479 | 65,000 | 598.75 |
| 2014-11-26 | 479 | 481 | 479 | 479 | 70,000 | 598.75 |
| 2014-11-25 | 485 | 485 | 479 | 481 | 206,000 | 601.25 |
| 2014-11-21 | 483 | 483 | 478 | 478 | 310,000 | 597.50 |
| 2014-11-20 | 478 | 481 | 477 | 479 | 188,000 | 598.75 |
| 2014-11-19 | 485 | 490 | 478 | 478 | 75,000 | 597.50 |
| 2014-11-18 | 480 | 486 | 477 | 485 | 71,000 | 606.25 |
| 2014-11-17 | 485 | 486 | 480 | 480 | 63,000 | 600 |
| 2014-11-14 | 481 | 482 | 479 | 481 | 73,000 | 601.25 |
| 2014-11-13 | 479 | 479 | 476 | 479 | 65,000 | 598.75 |
| 2014-11-12 | 488 | 490 | 477 | 478 | 209,000 | 597.50 |
| 2014-11-11 | 480 | 495 | 480 | 489 | 125,000 | 611.25 |
| 2014-11-10 | 482 | 483 | 479 | 480 | 207,000 | 600 |
| 2014-11-07 | 489 | 491 | 483 | 488 | 133,000 | 610 |
| 2014-11-06 | 482 | 495 | 482 | 487 | 150,000 | 608.75 |
| 2014-11-05 | 482 | 484 | 475 | 482 | 102,000 | 602.50 |
| 2014-11-04 | 493 | 493 | 475 | 475 | 175,000 | 593.75 |
| 2014-10-31 | 473 | 480 | 470 | 479 | 130,000 | 598.75 |
| 2014-10-30 | 479 | 482 | 467 | 467 | 347,000 | 583.75 |
| 2014-10-29 | 476 | 482 | 475 | 479 | 64,000 | 598.75 |
| 2014-10-28 | 486 | 486 | 470 | 476 | 95,000 | 595 |
| 2014-10-27 | 494 | 494 | 485 | 489 | 49,000 | 611.25 |
| 2014-10-24 | 479 | 483 | 476 | 478 | 109,000 | 597.50 |
| 2014-10-23 | 477 | 482 | 473 | 478 | 49,000 | 597.50 |
| 2014-10-22 | 485 | 485 | 475 | 477 | 103,000 | 596.25 |
| 2014-10-21 | 476 | 479 | 471 | 478 | 62,000 | 597.50 |
| 2014-10-20 | 471 | 475 | 469 | 475 | 40,000 | 593.75 |
| 2014-10-17 | 469 | 470 | 460 | 464 | 102,000 | 580 |
| 2014-10-16 | 471 | 475 | 461 | 469 | 143,000 | 586.25 |
| 2014-10-15 | 474 | 479 | 470 | 478 | 74,000 | 597.50 |
| 2014-10-14 | 478 | 479 | 474 | 474 | 63,000 | 592.50 |
| 2014-10-10 | 491 | 491 | 482 | 484 | 59,000 | 605 |
| 2014-10-09 | 494 | 496 | 488 | 492 | 161,000 | 615 |
| 2014-10-08 | 488 | 502 | 488 | 494 | 112,000 | 617.50 |
| 2014-10-07 | 495 | 496 | 490 | 491 | 54,000 | 613.75 |
| 2014-10-06 | 493 | 497 | 491 | 491 | 62,000 | 613.75 |
| 2014-10-03 | 491 | 498 | 490 | 493 | 37,000 | 616.25 |
| 2014-10-02 | 505 | 505 | 492 | 492 | 73,000 | 615 |
| 2014-10-01 | 507 | 507 | 501 | 506 | 64,000 | 632.50 |
| 2014-09-30 | 509 | 509 | 501 | 502 | 43,000 | 627.50 |
| 2014-09-29 | 508 | 508 | 503 | 508 | 37,000 | 635 |
| 2014-09-26 | 505 | 505 | 501 | 503 | 36,000 | 628.75 |
| 2014-09-25 | 502 | 508 | 502 | 505 | 63,000 | 631.25 |
| 2014-09-24 | 503 | 504 | 502 | 502 | 28,000 | 627.50 |
| 2014-09-22 | 507 | 507 | 500 | 503 | 35,000 | 628.75 |
| 2014-09-19 | 498 | 508 | 498 | 508 | 61,000 | 635 |
| 2014-09-18 | 502 | 502 | 496 | 497 | 43,000 | 621.25 |
| 2014-09-17 | 500 | 501 | 496 | 497 | 32,000 | 621.25 |
| 2014-09-16 | 505 | 505 | 500 | 500 | 20,000 | 625 |
| 2014-09-12 | 508 | 508 | 503 | 505 | 84,000 | 631.25 |
| 2014-09-11 | 502 | 509 | 502 | 505 | 70,000 | 631.25 |
| 2014-09-10 | 497 | 500 | 495 | 499 | 48,000 | 623.75 |
| 2014-09-09 | 499 | 503 | 494 | 494 | 48,000 | 617.50 |
| 2014-09-08 | 502 | 502 | 498 | 499 | 34,000 | 623.75 |
| 2014-09-05 | 496 | 502 | 492 | 497 | 39,000 | 621.25 |
| 2014-09-04 | 497 | 499 | 493 | 494 | 39,000 | 617.50 |
| 2014-09-03 | 495 | 502 | 495 | 499 | 45,000 | 623.75 |
| 2014-09-02 | 498 | 500 | 495 | 498 | 57,000 | 622.50 |
| 2014-09-01 | 496 | 498 | 495 | 497 | 20,000 | 621.25 |
| 2014-08-29 | 491 | 496 | 491 | 495 | 19,000 | 618.75 |
| 2014-08-28 | 494 | 494 | 491 | 494 | 24,000 | 617.50 |
| 2014-08-27 | 500 | 500 | 490 | 495 | 24,000 | 618.75 |
| 2014-08-26 | 499 | 500 | 496 | 496 | 22,000 | 620 |
| 2014-08-25 | 499 | 500 | 495 | 496 | 22,000 | 620 |
| 2014-08-22 | 505 | 505 | 495 | 496 | 47,000 | 620 |
| 2014-08-21 | 494 | 505 | 494 | 505 | 82,000 | 631.25 |
| 2014-08-20 | 494 | 497 | 494 | 495 | 36,000 | 618.75 |
| 2014-08-19 | 491 | 497 | 491 | 494 | 56,000 | 617.50 |
| 2014-08-18 | 496 | 497 | 491 | 491 | 19,000 | 613.75 |
| 2014-08-15 | 496 | 497 | 494 | 496 | 27,000 | 620 |
| 2014-08-14 | 497 | 498 | 494 | 496 | 48,000 | 620 |
| 2014-08-13 | 490 | 495 | 489 | 492 | 45,000 | 615 |
| 2014-08-12 | 494 | 494 | 489 | 493 | 40,000 | 616.25 |
| 2014-08-11 | 492 | 496 | 489 | 491 | 51,000 | 613.75 |
| 2014-08-08 | 487 | 488 | 482 | 483 | 58,000 | 603.75 |
| 2014-08-07 | 497 | 497 | 482 | 487 | 73,000 | 608.75 |
| 2014-08-06 | 483 | 493 | 480 | 493 | 143,000 | 616.25 |
| 2014-08-05 | 488 | 490 | 481 | 482 | 122,000 | 602.50 |
| 2014-08-04 | 498 | 501 | 487 | 489 | 157,000 | 611.25 |
| 2014-08-01 | 511 | 515 | 490 | 497 | 184,000 | 621.25 |
| 2014-07-31 | 530 | 530 | 513 | 514 | 113,000 | 642.50 |
| 2014-07-30 | 527 | 529 | 522 | 523 | 63,000 | 653.75 |
| 2014-07-29 | 531 | 535 | 530 | 534 | 40,000 | 667.50 |
| 2014-07-28 | 539 | 540 | 521 | 530 | 204,000 | 662.50 |
| 2014-07-25 | 533 | 538 | 531 | 537 | 55,000 | 671.25 |
| 2014-07-24 | 531 | 539 | 531 | 533 | 68,000 | 666.25 |
| 2014-07-23 | 525 | 541 | 524 | 535 | 153,000 | 668.75 |
| 2014-07-22 | 522 | 522 | 517 | 522 | 58,000 | 652.50 |
| 2014-07-18 | 516 | 528 | 511 | 526 | 110,000 | 657.50 |
| 2014-07-17 | 511 | 519 | 511 | 519 | 58,000 | 648.75 |
| 2014-07-16 | 517 | 519 | 513 | 517 | 57,000 | 646.25 |
| 2014-07-15 | 517 | 521 | 517 | 517 | 47,000 | 646.25 |
| 2014-07-14 | 522 | 526 | 516 | 520 | 50,000 | 650 |
| 2014-07-11 | 530 | 530 | 514 | 515 | 58,000 | 643.75 |
| 2014-07-10 | 534 | 534 | 528 | 530 | 198,000 | 662.50 |
| 2014-07-09 | 525 | 527 | 522 | 527 | 47,000 | 658.75 |
| 2014-07-08 | 527 | 530 | 525 | 525 | 109,000 | 656.25 |
| 2014-07-07 | 522 | 526 | 521 | 526 | 41,000 | 657.50 |
| 2014-07-04 | 527 | 533 | 522 | 524 | 138,000 | 655 |
| 2014-07-03 | 522 | 527 | 522 | 525 | 104,000 | 656.25 |
| 2014-07-02 | 524 | 526 | 521 | 522 | 127,000 | 652.50 |
| 2014-07-01 | 514 | 521 | 514 | 520 | 101,000 | 650 |
| 2014-06-30 | 514 | 517 | 510 | 517 | 79,000 | 646.25 |
| 2014-06-27 | 516 | 516 | 507 | 512 | 42,000 | 640 |
| 2014-06-26 | 513 | 515 | 510 | 515 | 22,000 | 643.75 |
| 2014-06-25 | 507 | 515 | 507 | 510 | 65,000 | 637.50 |
| 2014-06-24 | 507 | 518 | 505 | 517 | 124,000 | 646.25 |
| 2014-06-23 | 508 | 508 | 504 | 504 | 57,000 | 630 |
| 2014-06-20 | 516 | 516 | 511 | 511 | 63,000 | 638.75 |
| 2014-06-19 | 510 | 517 | 510 | 517 | 111,000 | 646.25 |
| 2014-06-18 | 510 | 512 | 503 | 510 | 84,000 | 637.50 |
| 2014-06-17 | 508 | 510 | 504 | 508 | 48,000 | 635 |
| 2014-06-16 | 509 | 512 | 501 | 503 | 38,000 | 628.75 |
| 2014-06-13 | 513 | 515 | 506 | 509 | 158,000 | 636.25 |
| 2014-06-12 | 499 | 513 | 499 | 513 | 203,000 | 641.25 |
| 2014-06-11 | 499 | 523 | 498 | 509 | 556,000 | 636.25 |
| 2014-06-10 | 499 | 502 | 497 | 499 | 21,000 | 623.75 |
| 2014-06-09 | 501 | 501 | 495 | 499 | 55,000 | 623.75 |
| 2014-06-06 | 495 | 500 | 491 | 499 | 47,000 | 623.75 |
| 2014-06-05 | 496 | 500 | 494 | 499 | 59,000 | 623.75 |
| 2014-06-04 | 500 | 500 | 495 | 500 | 37,000 | 625 |
| 2014-06-03 | 503 | 503 | 497 | 503 | 137,000 | 628.75 |
| 2014-06-02 | 493 | 506 | 493 | 497 | 109,000 | 621.25 |
| 2014-05-30 | 480 | 488 | 478 | 485 | 103,000 | 606.25 |
| 2014-05-29 | 478 | 478 | 473 | 475 | 35,000 | 593.75 |
| 2014-05-28 | 472 | 481 | 471 | 478 | 55,000 | 597.50 |
| 2014-05-27 | 473 | 480 | 473 | 477 | 40,000 | 596.25 |
| 2014-05-26 | 472 | 475 | 463 | 474 | 49,000 | 592.50 |
| 2014-05-23 | 468 | 470 | 462 | 465 | 79,000 | 581.25 |
| 2014-05-22 | 462 | 465 | 460 | 463 | 59,000 | 578.75 |
| 2014-05-21 | 464 | 465 | 459 | 462 | 46,000 | 577.50 |
| 2014-05-20 | 470 | 470 | 464 | 465 | 22,000 | 581.25 |
| 2014-05-19 | 467 | 471 | 465 | 466 | 44,000 | 582.50 |
| 2014-05-16 | 474 | 477 | 468 | 468 | 96,000 | 585 |
| 2014-05-15 | 483 | 483 | 476 | 480 | 66,000 | 600 |
| 2014-05-14 | 485 | 489 | 484 | 485 | 71,000 | 606.25 |
| 2014-05-13 | 488 | 493 | 483 | 483 | 42,000 | 603.75 |
| 2014-05-12 | 487 | 491 | 484 | 490 | 52,000 | 612.50 |
| 2014-05-09 | 487 | 490 | 486 | 489 | 22,000 | 611.25 |
| 2014-05-08 | 492 | 492 | 487 | 487 | 144,000 | 608.75 |
| 2014-05-07 | 490 | 493 | 486 | 487 | 86,000 | 608.75 |
| 2014-05-02 | 490 | 495 | 490 | 494 | 87,000 | 617.50 |
| 2014-05-01 | 489 | 491 | 485 | 491 | 150,000 | 613.75 |
| 2014-04-30 | 492 | 492 | 484 | 486 | 110,000 | 607.50 |
| 2014-04-28 | 490 | 492 | 484 | 488 | 208,000 | 610 |
| 2014-04-25 | 493 | 495 | 492 | 495 | 92,000 | 618.75 |
| 2014-04-24 | 491 | 495 | 489 | 495 | 63,000 | 618.75 |
| 2014-04-23 | 494 | 495 | 490 | 492 | 93,000 | 615 |
| 2014-04-22 | 486 | 497 | 486 | 494 | 169,000 | 617.50 |
| 2014-04-21 | 488 | 493 | 486 | 488 | 56,000 | 610 |
| 2014-04-18 | 489 | 491 | 485 | 485 | 70,000 | 606.25 |
| 2014-04-17 | 490 | 496 | 490 | 492 | 152,000 | 615 |
| 2014-04-16 | 485 | 489 | 485 | 488 | 120,000 | 610 |
| 2014-04-15 | 481 | 487 | 481 | 485 | 86,000 | 606.25 |
| 2014-04-14 | 475 | 484 | 475 | 481 | 66,000 | 601.25 |
| 2014-04-11 | 482 | 483 | 476 | 479 | 142,000 | 598.75 |
| 2014-04-10 | 483 | 489 | 483 | 484 | 101,000 | 605 |
| 2014-04-09 | 487 | 489 | 483 | 483 | 168,000 | 603.75 |
| 2014-04-08 | 482 | 489 | 480 | 487 | 150,000 | 608.75 |
| 2014-04-07 | 482 | 490 | 481 | 484 | 65,000 | 605 |
| 2014-04-04 | 490 | 490 | 480 | 482 | 87,000 | 602.50 |
| 2014-04-03 | 487 | 494 | 485 | 491 | 158,000 | 613.75 |
| 2014-04-02 | 492 | 495 | 487 | 491 | 194,000 | 613.75 |
| 2014-04-01 | 480 | 487 | 480 | 487 | 130,000 | 608.75 |
| 2014-03-31 | 473 | 480 | 473 | 480 | 77,000 | 600 |
| 2014-03-28 | 472 | 477 | 471 | 473 | 71,000 | 591.25 |
| 2014-03-27 | 477 | 477 | 466 | 475 | 93,000 | 593.75 |
| 2014-03-26 | 467 | 483 | 467 | 482 | 87,000 | 602.50 |
| 2014-03-25 | 472 | 478 | 467 | 469 | 80,000 | 586.25 |
| 2014-03-24 | 482 | 483 | 473 | 473 | 72,000 | 591.25 |
| 2014-03-20 | 470 | 480 | 470 | 480 | 113,000 | 600 |
| 2014-03-19 | 471 | 477 | 471 | 474 | 61,000 | 592.50 |
| 2014-03-18 | 468 | 474 | 468 | 473 | 43,000 | 591.25 |
| 2014-03-17 | 472 | 472 | 464 | 467 | 54,000 | 583.75 |
| 2014-03-14 | 473 | 477 | 468 | 472 | 203,000 | 590 |
| 2014-03-13 | 472 | 476 | 470 | 472 | 24,000 | 590 |
| 2014-03-12 | 478 | 478 | 469 | 472 | 57,000 | 590 |
| 2014-03-11 | 477 | 479 | 476 | 479 | 30,000 | 598.75 |
| 2014-03-10 | 478 | 478 | 473 | 477 | 27,000 | 596.25 |
| 2014-03-07 | 480 | 482 | 477 | 479 | 56,000 | 598.75 |
| 2014-03-06 | 475 | 479 | 471 | 478 | 79,000 | 597.50 |
| 2014-03-05 | 473 | 474 | 468 | 473 | 27,000 | 591.25 |
| 2014-03-04 | 473 | 473 | 469 | 473 | 47,000 | 591.25 |
| 2014-03-03 | 473 | 473 | 470 | 472 | 36,000 | 590 |
| 2014-02-28 | 477 | 477 | 470 | 475 | 89,000 | 593.75 |
| 2014-02-27 | 476 | 477 | 474 | 477 | 41,000 | 596.25 |
| 2014-02-26 | 473 | 477 | 470 | 476 | 40,000 | 595 |
| 2014-02-25 | 471 | 475 | 469 | 475 | 35,000 | 593.75 |
| 2014-02-24 | 471 | 471 | 464 | 468 | 41,000 | 585 |
| 2014-02-21 | 470 | 471 | 465 | 469 | 41,000 | 586.25 |
| 2014-02-20 | 471 | 471 | 464 | 465 | 56,000 | 581.25 |
| 2014-02-19 | 466 | 472 | 466 | 470 | 42,000 | 587.50 |
| 2014-02-18 | 469 | 474 | 465 | 473 | 103,000 | 591.25 |
| 2014-02-17 | 463 | 472 | 461 | 469 | 50,000 | 586.25 |
| 2014-02-14 | 474 | 474 | 461 | 466 | 81,000 | 582.50 |
| 2014-02-13 | 472 | 474 | 470 | 472 | 89,000 | 590 |
| 2014-02-12 | 464 | 472 | 463 | 469 | 91,000 | 586.25 |
| 2014-02-10 | 465 | 465 | 456 | 464 | 93,000 | 580 |
| 2014-02-07 | 451 | 452 | 449 | 451 | 76,000 | 563.75 |
| 2014-02-06 | 450 | 452 | 446 | 446 | 116,000 | 557.50 |
| 2014-02-05 | 450 | 455 | 449 | 449 | 167,000 | 561.25 |
| 2014-02-04 | 456 | 460 | 449 | 449 | 303,000 | 561.25 |
| 2014-02-03 | 470 | 472 | 463 | 464 | 110,000 | 580 |
| 2014-01-31 | 486 | 486 | 469 | 471 | 80,000 | 588.75 |
| 2014-01-30 | 481 | 482 | 473 | 479 | 107,000 | 598.75 |
| 2014-01-29 | 478 | 486 | 478 | 485 | 81,000 | 606.25 |
| 2014-01-28 | 482 | 486 | 471 | 471 | 190,000 | 588.75 |
| 2014-01-27 | 483 | 485 | 480 | 481 | 134,000 | 601.25 |
| 2014-01-24 | 490 | 495 | 486 | 486 | 148,000 | 607.50 |
| 2014-01-23 | 503 | 505 | 495 | 496 | 183,000 | 620 |
| 2014-01-22 | 501 | 504 | 501 | 503 | 170,000 | 628.75 |
| 2014-01-21 | 502 | 503 | 499 | 501 | 127,000 | 626.25 |
| 2014-01-20 | 495 | 502 | 495 | 499 | 207,000 | 623.75 |
| 2014-01-17 | 487 | 496 | 487 | 495 | 108,000 | 618.75 |
| 2014-01-16 | 491 | 500 | 489 | 489 | 245,000 | 611.25 |
| 2014-01-15 | 485 | 495 | 482 | 493 | 166,000 | 616.25 |
| 2014-01-14 | 480 | 489 | 479 | 482 | 141,000 | 602.50 |
| 2014-01-10 | 481 | 490 | 479 | 487 | 263,000 | 608.75 |
| 2014-01-09 | 477 | 481 | 476 | 481 | 79,000 | 601.25 |
| 2014-01-08 | 476 | 482 | 474 | 482 | 286,000 | 602.50 |
| 2014-01-07 | 476 | 476 | 473 | 474 | 89,000 | 592.50 |
| 2014-01-06 | 473 | 477 | 473 | 475 | 221,000 | 593.75 |
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
