6368 オルガノ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 472 | 477 | 468 | 476 | 84,000 | 595 |
| 2015-12-29 | 460 | 467 | 459 | 466 | 39,000 | 582.50 |
| 2015-12-28 | 455 | 463 | 455 | 462 | 36,000 | 577.50 |
| 2015-12-25 | 455 | 455 | 448 | 453 | 245,000 | 566.25 |
| 2015-12-24 | 475 | 475 | 458 | 460 | 165,000 | 575 |
| 2015-12-22 | 475 | 476 | 470 | 473 | 176,000 | 591.25 |
| 2015-12-21 | 477 | 480 | 474 | 477 | 102,000 | 596.25 |
| 2015-12-18 | 489 | 489 | 477 | 484 | 141,000 | 605 |
| 2015-12-17 | 488 | 492 | 484 | 489 | 135,000 | 611.25 |
| 2015-12-16 | 483 | 485 | 480 | 484 | 107,000 | 605 |
| 2015-12-15 | 480 | 487 | 474 | 475 | 92,000 | 593.75 |
| 2015-12-14 | 481 | 484 | 473 | 482 | 110,000 | 602.50 |
| 2015-12-11 | 486 | 490 | 485 | 487 | 117,000 | 608.75 |
| 2015-12-10 | 496 | 496 | 485 | 489 | 132,000 | 611.25 |
| 2015-12-09 | 505 | 512 | 497 | 498 | 140,000 | 622.50 |
| 2015-12-08 | 505 | 512 | 502 | 509 | 165,000 | 636.25 |
| 2015-12-07 | 500 | 505 | 500 | 505 | 148,000 | 631.25 |
| 2015-12-04 | 494 | 499 | 491 | 497 | 115,000 | 621.25 |
| 2015-12-03 | 492 | 498 | 489 | 498 | 115,000 | 622.50 |
| 2015-12-02 | 491 | 492 | 486 | 492 | 106,000 | 615 |
| 2015-12-01 | 485 | 490 | 483 | 489 | 71,000 | 611.25 |
| 2015-11-30 | 483 | 485 | 482 | 483 | 63,000 | 603.75 |
| 2015-11-27 | 483 | 485 | 483 | 483 | 70,000 | 603.75 |
| 2015-11-26 | 484 | 487 | 482 | 483 | 105,000 | 603.75 |
| 2015-11-25 | 485 | 485 | 482 | 484 | 60,000 | 605 |
| 2015-11-24 | 490 | 493 | 485 | 486 | 78,000 | 607.50 |
| 2015-11-20 | 489 | 490 | 486 | 490 | 39,000 | 612.50 |
| 2015-11-19 | 483 | 489 | 483 | 489 | 99,000 | 611.25 |
| 2015-11-18 | 494 | 494 | 482 | 485 | 105,000 | 606.25 |
| 2015-11-17 | 489 | 492 | 484 | 491 | 120,000 | 613.75 |
| 2015-11-16 | 483 | 488 | 482 | 485 | 70,000 | 606.25 |
| 2015-11-13 | 479 | 493 | 478 | 493 | 130,000 | 616.25 |
| 2015-11-12 | 481 | 485 | 480 | 483 | 72,000 | 603.75 |
| 2015-11-11 | 481 | 487 | 481 | 485 | 76,000 | 606.25 |
| 2015-11-10 | 481 | 488 | 481 | 486 | 86,000 | 607.50 |
| 2015-11-09 | 483 | 493 | 480 | 489 | 110,000 | 611.25 |
| 2015-11-06 | 486 | 488 | 480 | 481 | 116,000 | 601.25 |
| 2015-11-05 | 484 | 492 | 484 | 487 | 85,000 | 608.75 |
| 2015-11-04 | 494 | 497 | 484 | 484 | 273,000 | 605 |
| 2015-11-02 | 502 | 506 | 491 | 493 | 192,000 | 616.25 |
| 2015-10-30 | 492 | 505 | 492 | 498 | 135,000 | 622.50 |
| 2015-10-29 | 499 | 499 | 488 | 497 | 219,000 | 621.25 |
| 2015-10-28 | 490 | 499 | 481 | 499 | 183,000 | 623.75 |
| 2015-10-27 | 499 | 502 | 491 | 495 | 343,000 | 618.75 |
| 2015-10-26 | 463 | 503 | 463 | 498 | 430,000 | 622.50 |
| 2015-10-23 | 461 | 463 | 458 | 459 | 98,000 | 573.75 |
| 2015-10-22 | 458 | 460 | 457 | 458 | 26,000 | 572.50 |
| 2015-10-21 | 452 | 458 | 452 | 458 | 49,000 | 572.50 |
| 2015-10-20 | 451 | 454 | 451 | 453 | 41,000 | 566.25 |
| 2015-10-19 | 453 | 454 | 449 | 452 | 50,000 | 565 |
| 2015-10-16 | 458 | 458 | 450 | 452 | 81,000 | 565 |
| 2015-10-15 | 448 | 455 | 446 | 452 | 53,000 | 565 |
| 2015-10-14 | 452 | 455 | 448 | 448 | 84,000 | 560 |
| 2015-10-13 | 458 | 459 | 453 | 457 | 75,000 | 571.25 |
| 2015-10-09 | 462 | 464 | 457 | 458 | 152,000 | 572.50 |
| 2015-10-08 | 445 | 458 | 442 | 455 | 317,000 | 568.75 |
| 2015-10-07 | 446 | 453 | 438 | 442 | 360,000 | 552.50 |
| 2015-10-06 | 439 | 440 | 437 | 438 | 68,000 | 547.50 |
| 2015-10-05 | 435 | 439 | 434 | 435 | 81,000 | 543.75 |
| 2015-10-02 | 433 | 435 | 430 | 433 | 65,000 | 541.25 |
| 2015-10-01 | 438 | 440 | 430 | 434 | 156,000 | 542.50 |
| 2015-09-30 | 435 | 442 | 434 | 436 | 92,000 | 545 |
| 2015-09-29 | 441 | 446 | 431 | 432 | 141,000 | 540 |
| 2015-09-28 | 445 | 448 | 442 | 442 | 66,000 | 552.50 |
| 2015-09-25 | 444 | 451 | 441 | 449 | 98,000 | 561.25 |
| 2015-09-24 | 446 | 448 | 444 | 444 | 77,000 | 555 |
| 2015-09-18 | 460 | 461 | 452 | 452 | 84,000 | 565 |
| 2015-09-17 | 453 | 464 | 453 | 460 | 49,000 | 575 |
| 2015-09-16 | 457 | 459 | 451 | 451 | 63,000 | 563.75 |
| 2015-09-15 | 462 | 462 | 454 | 457 | 38,000 | 571.25 |
| 2015-09-14 | 460 | 460 | 450 | 456 | 62,000 | 570 |
| 2015-09-11 | 453 | 459 | 452 | 456 | 113,000 | 570 |
| 2015-09-10 | 451 | 456 | 450 | 453 | 42,000 | 566.25 |
| 2015-09-09 | 458 | 462 | 452 | 455 | 84,000 | 568.75 |
| 2015-09-08 | 451 | 451 | 445 | 445 | 43,000 | 556.25 |
| 2015-09-07 | 450 | 453 | 446 | 452 | 51,000 | 565 |
| 2015-09-04 | 455 | 459 | 448 | 451 | 119,000 | 563.75 |
| 2015-09-03 | 457 | 458 | 454 | 455 | 65,000 | 568.75 |
| 2015-09-02 | 455 | 461 | 451 | 455 | 134,000 | 568.75 |
| 2015-09-01 | 481 | 481 | 457 | 457 | 77,000 | 571.25 |
| 2015-08-31 | 485 | 485 | 473 | 481 | 72,000 | 601.25 |
| 2015-08-28 | 472 | 480 | 468 | 477 | 51,000 | 596.25 |
| 2015-08-27 | 472 | 472 | 463 | 463 | 64,000 | 578.75 |
| 2015-08-26 | 453 | 470 | 452 | 467 | 128,000 | 583.75 |
| 2015-08-25 | 452 | 462 | 445 | 449 | 170,000 | 561.25 |
| 2015-08-24 | 478 | 481 | 467 | 467 | 171,000 | 583.75 |
| 2015-08-21 | 489 | 492 | 487 | 487 | 77,000 | 608.75 |
| 2015-08-20 | 501 | 502 | 499 | 499 | 50,000 | 623.75 |
| 2015-08-19 | 511 | 511 | 502 | 502 | 41,000 | 627.50 |
| 2015-08-18 | 510 | 511 | 506 | 510 | 36,000 | 637.50 |
| 2015-08-17 | 508 | 509 | 504 | 509 | 39,000 | 636.25 |
| 2015-08-14 | 502 | 507 | 502 | 507 | 63,000 | 633.75 |
| 2015-08-13 | 501 | 504 | 500 | 502 | 69,000 | 627.50 |
| 2015-08-12 | 503 | 505 | 503 | 503 | 38,000 | 628.75 |
| 2015-08-11 | 504 | 507 | 504 | 505 | 47,000 | 631.25 |
| 2015-08-10 | 504 | 505 | 502 | 503 | 63,000 | 628.75 |
| 2015-08-07 | 504 | 505 | 502 | 504 | 35,000 | 630 |
| 2015-08-06 | 504 | 506 | 502 | 505 | 60,000 | 631.25 |
| 2015-08-05 | 504 | 509 | 500 | 503 | 86,000 | 628.75 |
| 2015-08-04 | 522 | 522 | 503 | 506 | 157,000 | 632.50 |
| 2015-08-03 | 505 | 528 | 505 | 523 | 166,000 | 653.75 |
| 2015-07-31 | 501 | 507 | 501 | 504 | 59,000 | 630 |
| 2015-07-30 | 504 | 505 | 502 | 502 | 60,000 | 627.50 |
| 2015-07-29 | 506 | 507 | 502 | 503 | 76,000 | 628.75 |
| 2015-07-28 | 506 | 510 | 504 | 506 | 70,000 | 632.50 |
| 2015-07-27 | 509 | 512 | 507 | 507 | 54,000 | 633.75 |
| 2015-07-24 | 517 | 517 | 512 | 512 | 32,000 | 640 |
| 2015-07-23 | 515 | 517 | 509 | 515 | 79,000 | 643.75 |
| 2015-07-22 | 512 | 515 | 510 | 511 | 48,000 | 638.75 |
| 2015-07-21 | 514 | 516 | 510 | 516 | 52,000 | 645 |
| 2015-07-17 | 518 | 518 | 513 | 513 | 44,000 | 641.25 |
| 2015-07-16 | 523 | 523 | 514 | 516 | 55,000 | 645 |
| 2015-07-15 | 521 | 527 | 517 | 518 | 113,000 | 647.50 |
| 2015-07-14 | 529 | 529 | 521 | 525 | 72,000 | 656.25 |
| 2015-07-13 | 511 | 519 | 510 | 518 | 73,000 | 647.50 |
| 2015-07-10 | 510 | 521 | 507 | 508 | 83,000 | 635 |
| 2015-07-09 | 504 | 516 | 499 | 516 | 152,000 | 645 |
| 2015-07-08 | 511 | 514 | 506 | 507 | 93,000 | 633.75 |
| 2015-07-07 | 518 | 520 | 509 | 514 | 66,000 | 642.50 |
| 2015-07-06 | 519 | 519 | 501 | 508 | 172,000 | 635 |
| 2015-07-03 | 524 | 524 | 518 | 520 | 39,000 | 650 |
| 2015-07-02 | 533 | 533 | 524 | 525 | 81,000 | 656.25 |
| 2015-07-01 | 522 | 528 | 522 | 525 | 64,000 | 656.25 |
| 2015-06-30 | 517 | 522 | 515 | 520 | 104,000 | 650 |
| 2015-06-29 | 524 | 530 | 517 | 517 | 177,000 | 646.25 |
| 2015-06-26 | 537 | 538 | 532 | 534 | 86,000 | 667.50 |
| 2015-06-25 | 537 | 540 | 537 | 538 | 73,000 | 672.50 |
| 2015-06-24 | 542 | 542 | 539 | 540 | 95,000 | 675 |
| 2015-06-23 | 538 | 542 | 537 | 542 | 145,000 | 677.50 |
| 2015-06-22 | 538 | 541 | 537 | 538 | 67,000 | 672.50 |
| 2015-06-19 | 542 | 544 | 538 | 538 | 124,000 | 672.50 |
| 2015-06-18 | 549 | 551 | 542 | 542 | 74,000 | 677.50 |
| 2015-06-17 | 553 | 553 | 546 | 550 | 39,000 | 687.50 |
| 2015-06-16 | 553 | 554 | 547 | 547 | 61,000 | 683.75 |
| 2015-06-15 | 554 | 556 | 552 | 553 | 63,000 | 691.25 |
| 2015-06-12 | 555 | 557 | 551 | 557 | 119,000 | 696.25 |
| 2015-06-11 | 554 | 555 | 550 | 552 | 48,000 | 690 |
| 2015-06-10 | 553 | 555 | 546 | 550 | 83,000 | 687.50 |
| 2015-06-09 | 565 | 567 | 554 | 554 | 104,000 | 692.50 |
| 2015-06-08 | 566 | 566 | 560 | 564 | 62,000 | 705 |
| 2015-06-05 | 566 | 569 | 563 | 565 | 47,000 | 706.25 |
| 2015-06-04 | 568 | 575 | 567 | 568 | 87,000 | 710 |
| 2015-06-03 | 573 | 573 | 562 | 572 | 131,000 | 715 |
| 2015-06-02 | 570 | 572 | 566 | 572 | 76,000 | 715 |
| 2015-06-01 | 572 | 574 | 566 | 570 | 113,000 | 712.50 |
| 2015-05-29 | 569 | 570 | 561 | 569 | 174,000 | 711.25 |
| 2015-05-28 | 572 | 572 | 567 | 569 | 100,000 | 711.25 |
| 2015-05-27 | 579 | 579 | 569 | 572 | 88,000 | 715 |
| 2015-05-26 | 587 | 597 | 577 | 582 | 204,000 | 727.50 |
| 2015-05-25 | 570 | 588 | 570 | 586 | 338,000 | 732.50 |
| 2015-05-22 | 550 | 567 | 547 | 566 | 286,000 | 707.50 |
| 2015-05-21 | 545 | 548 | 542 | 546 | 53,000 | 682.50 |
| 2015-05-20 | 544 | 547 | 542 | 544 | 90,000 | 680 |
| 2015-05-19 | 542 | 550 | 542 | 550 | 80,000 | 687.50 |
| 2015-05-18 | 547 | 550 | 542 | 549 | 86,000 | 686.25 |
| 2015-05-15 | 559 | 564 | 553 | 553 | 96,000 | 691.25 |
| 2015-05-14 | 561 | 563 | 558 | 559 | 91,000 | 698.75 |
| 2015-05-13 | 546 | 559 | 542 | 559 | 306,000 | 698.75 |
| 2015-05-12 | 541 | 549 | 539 | 549 | 85,000 | 686.25 |
| 2015-05-11 | 543 | 543 | 538 | 543 | 55,000 | 678.75 |
| 2015-05-08 | 538 | 543 | 532 | 536 | 86,000 | 670 |
| 2015-05-07 | 543 | 554 | 533 | 537 | 248,000 | 671.25 |
| 2015-05-01 | 537 | 543 | 534 | 543 | 138,000 | 678.75 |
| 2015-04-30 | 532 | 537 | 530 | 537 | 111,000 | 671.25 |
| 2015-04-28 | 532 | 535 | 529 | 535 | 126,000 | 668.75 |
| 2015-04-27 | 525 | 535 | 520 | 534 | 85,000 | 667.50 |
| 2015-04-24 | 521 | 521 | 517 | 518 | 62,000 | 647.50 |
| 2015-04-23 | 527 | 527 | 518 | 521 | 61,000 | 651.25 |
| 2015-04-22 | 518 | 526 | 518 | 526 | 81,000 | 657.50 |
| 2015-04-21 | 512 | 517 | 511 | 517 | 77,000 | 646.25 |
| 2015-04-20 | 515 | 519 | 515 | 517 | 48,000 | 646.25 |
| 2015-04-17 | 523 | 531 | 521 | 522 | 119,000 | 652.50 |
| 2015-04-16 | 530 | 531 | 519 | 528 | 84,000 | 660 |
| 2015-04-15 | 528 | 531 | 528 | 531 | 58,000 | 663.75 |
| 2015-04-14 | 533 | 537 | 528 | 532 | 99,000 | 665 |
| 2015-04-13 | 537 | 537 | 523 | 528 | 47,000 | 660 |
| 2015-04-10 | 533 | 535 | 527 | 532 | 108,000 | 665 |
| 2015-04-09 | 537 | 539 | 533 | 537 | 77,000 | 671.25 |
| 2015-04-08 | 526 | 538 | 526 | 537 | 105,000 | 671.25 |
| 2015-04-07 | 539 | 539 | 529 | 531 | 83,000 | 663.75 |
| 2015-04-06 | 539 | 539 | 532 | 535 | 54,000 | 668.75 |
| 2015-04-03 | 542 | 544 | 539 | 539 | 139,000 | 673.75 |
| 2015-04-02 | 530 | 541 | 522 | 534 | 132,000 | 667.50 |
| 2015-04-01 | 532 | 539 | 515 | 525 | 388,000 | 656.25 |
| 2015-03-31 | 541 | 542 | 535 | 538 | 269,000 | 672.50 |
| 2015-03-30 | 542 | 547 | 531 | 543 | 300,000 | 678.75 |
| 2015-03-27 | 531 | 550 | 529 | 542 | 662,000 | 677.50 |
| 2015-03-26 | 501 | 523 | 491 | 521 | 358,000 | 651.25 |
| 2015-03-25 | 500 | 504 | 499 | 499 | 70,000 | 623.75 |
| 2015-03-24 | 498 | 500 | 496 | 500 | 51,000 | 625 |
| 2015-03-23 | 497 | 498 | 491 | 498 | 48,000 | 622.50 |
| 2015-03-20 | 495 | 495 | 488 | 492 | 50,000 | 615 |
| 2015-03-19 | 497 | 497 | 490 | 492 | 43,000 | 615 |
| 2015-03-18 | 495 | 497 | 490 | 497 | 58,000 | 621.25 |
| 2015-03-17 | 495 | 495 | 491 | 493 | 53,000 | 616.25 |
| 2015-03-16 | 492 | 493 | 490 | 493 | 33,000 | 616.25 |
| 2015-03-13 | 495 | 495 | 488 | 491 | 100,000 | 613.75 |
| 2015-03-12 | 488 | 489 | 484 | 489 | 77,000 | 611.25 |
| 2015-03-11 | 479 | 484 | 479 | 483 | 53,000 | 603.75 |
| 2015-03-10 | 485 | 486 | 481 | 481 | 93,000 | 601.25 |
| 2015-03-09 | 487 | 488 | 481 | 484 | 98,000 | 605 |
| 2015-03-06 | 489 | 491 | 487 | 489 | 42,000 | 611.25 |
| 2015-03-05 | 492 | 492 | 486 | 487 | 34,000 | 608.75 |
| 2015-03-04 | 492 | 492 | 485 | 489 | 53,000 | 611.25 |
| 2015-03-03 | 499 | 499 | 491 | 494 | 94,000 | 617.50 |
| 2015-03-02 | 499 | 500 | 494 | 496 | 78,000 | 620 |
| 2015-02-27 | 494 | 499 | 491 | 497 | 114,000 | 621.25 |
| 2015-02-26 | 487 | 498 | 483 | 497 | 166,000 | 621.25 |
| 2015-02-25 | 485 | 487 | 483 | 484 | 79,000 | 605 |
| 2015-02-24 | 481 | 486 | 480 | 482 | 98,000 | 602.50 |
| 2015-02-23 | 483 | 484 | 480 | 481 | 36,000 | 601.25 |
| 2015-02-20 | 485 | 485 | 480 | 483 | 86,000 | 603.75 |
| 2015-02-19 | 481 | 485 | 479 | 484 | 99,000 | 605 |
| 2015-02-18 | 483 | 485 | 478 | 479 | 89,000 | 598.75 |
| 2015-02-17 | 482 | 482 | 479 | 480 | 77,000 | 600 |
| 2015-02-16 | 479 | 485 | 478 | 484 | 98,000 | 605 |
| 2015-02-13 | 485 | 485 | 478 | 478 | 52,000 | 597.50 |
| 2015-02-12 | 482 | 482 | 478 | 478 | 70,000 | 597.50 |
| 2015-02-10 | 481 | 482 | 478 | 479 | 35,000 | 598.75 |
| 2015-02-09 | 478 | 482 | 477 | 481 | 39,000 | 601.25 |
| 2015-02-06 | 477 | 477 | 473 | 477 | 39,000 | 596.25 |
| 2015-02-05 | 476 | 479 | 469 | 472 | 69,000 | 590 |
| 2015-02-04 | 474 | 483 | 474 | 476 | 69,000 | 595 |
| 2015-02-03 | 477 | 480 | 472 | 472 | 91,000 | 590 |
| 2015-02-02 | 472 | 477 | 471 | 474 | 76,000 | 592.50 |
| 2015-01-30 | 474 | 476 | 474 | 476 | 39,000 | 595 |
| 2015-01-29 | 473 | 477 | 471 | 474 | 70,000 | 592.50 |
| 2015-01-28 | 474 | 477 | 470 | 477 | 59,000 | 596.25 |
| 2015-01-27 | 472 | 474 | 470 | 474 | 44,000 | 592.50 |
| 2015-01-26 | 466 | 470 | 466 | 469 | 36,000 | 586.25 |
| 2015-01-23 | 469 | 469 | 466 | 469 | 25,000 | 586.25 |
| 2015-01-22 | 468 | 468 | 465 | 465 | 34,000 | 581.25 |
| 2015-01-21 | 471 | 471 | 467 | 468 | 23,000 | 585 |
| 2015-01-20 | 466 | 471 | 466 | 471 | 49,000 | 588.75 |
| 2015-01-19 | 465 | 466 | 463 | 466 | 30,000 | 582.50 |
| 2015-01-16 | 470 | 471 | 463 | 464 | 56,000 | 580 |
| 2015-01-15 | 466 | 474 | 466 | 473 | 63,000 | 591.25 |
| 2015-01-14 | 476 | 479 | 467 | 468 | 64,000 | 585 |
| 2015-01-13 | 477 | 477 | 470 | 477 | 68,000 | 596.25 |
| 2015-01-09 | 475 | 478 | 473 | 478 | 103,000 | 597.50 |
| 2015-01-08 | 475 | 477 | 474 | 475 | 43,000 | 593.75 |
| 2015-01-07 | 473 | 475 | 471 | 472 | 72,000 | 590 |
| 2015-01-06 | 477 | 478 | 474 | 475 | 128,000 | 593.75 |
| 2015-01-05 | 479 | 484 | 477 | 478 | 184,000 | 597.50 |
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
