6368 オルガノ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	467	472	465	471	55,000	588.75
2016-12-29	462	467	458	467	59,000	583.75
2016-12-28	453	464	453	461	84,000	576.25
2016-12-27	455	456	450	454	117,000	567.50
2016-12-26	463	463	453	454	74,000	567.50
2016-12-22	463	463	457	460	69,000	575
2016-12-21	466	467	459	460	80,000	575
2016-12-20	468	474	465	470	69,000	587.50
2016-12-19	473	473	464	466	72,000	582.50
2016-12-16	480	481	471	472	86,000	590
2016-12-15	475	485	475	483	113,000	603.75
2016-12-14	474	474	468	471	100,000	588.75
2016-12-13	475	475	469	475	67,000	593.75
2016-12-12	487	487	476	480	87,000	600
2016-12-09	482	487	477	487	118,000	608.75
2016-12-08	480	488	479	488	98,000	610
2016-12-07	478	478	473	478	61,000	597.50
2016-12-06	471	475	471	475	47,000	593.75
2016-12-05	475	475	467	470	54,000	587.50
2016-12-02	478	483	472	482	86,000	602.50
2016-12-01	478	480	475	478	103,000	597.50
2016-11-30	471	474	467	472	87,000	590
2016-11-29	466	471	466	471	72,000	588.75
2016-11-28	462	466	451	466	117,000	582.50
2016-11-25	461	463	458	462	44,000	577.50
2016-11-24	468	468	457	460	54,000	575
2016-11-22	467	468	463	466	45,000	582.50
2016-11-21	469	470	467	468	47,000	585
2016-11-18	467	469	464	468	66,000	585
2016-11-17	456	466	456	466	88,000	582.50
2016-11-16	461	463	454	463	118,000	578.75
2016-11-15	452	464	449	461	139,000	576.25
2016-11-14	446	450	442	450	48,000	562.50
2016-11-11	444	449	441	443	67,000	553.75
2016-11-10	436	446	434	444	135,000	555
2016-11-09	435	443	422	424	90,000	530
2016-11-08	442	442	434	437	68,000	546.25
2016-11-07	447	448	443	443	68,000	553.75
2016-11-04	445	450	444	446	78,000	557.50
2016-11-02	447	450	442	445	71,000	556.25
2016-11-01	453	453	439	449	98,000	561.25
2016-10-31	454	454	449	453	64,000	566.25
2016-10-28	455	457	448	450	268,000	562.50
2016-10-27	460	460	449	455	188,000	568.75
2016-10-26	433	461	430	459	319,000	573.75
2016-10-25	433	434	429	431	54,000	538.75
2016-10-24	430	434	430	433	34,000	541.25
2016-10-21	431	431	425	427	44,000	533.75
2016-10-20	425	434	425	431	45,000	538.75
2016-10-19	423	428	423	427	41,000	533.75
2016-10-18	421	428	421	425	39,000	531.25
2016-10-17	420	428	420	421	26,000	526.25
2016-10-14	421	424	421	424	32,000	530
2016-10-13	422	425	420	425	40,000	531.25
2016-10-12	422	423	416	416	42,000	520
2016-10-11	418	424	417	424	42,000	530
2016-10-07	418	418	412	416	38,000	520
2016-10-06	419	420	417	420	34,000	525
2016-10-05	415	419	414	418	35,000	522.50
2016-10-04	414	416	414	416	24,000	520
2016-10-03	416	419	411	413	33,000	516.25
2016-09-30	414	416	410	413	33,000	516.25
2016-09-29	412	417	410	417	53,000	521.25
2016-09-28	411	411	407	411	26,000	513.75
2016-09-27	408	414	404	414	69,000	517.50
2016-09-26	411	413	408	408	20,000	510
2016-09-23	407	409	406	408	81,000	510
2016-09-21	405	412	405	406	70,000	507.50
2016-09-20	408	410	405	405	37,000	506.25
2016-09-16	407	409	405	409	56,000	511.25
2016-09-15	407	408	406	407	23,000	508.75
2016-09-14	413	418	409	409	38,000	511.25
2016-09-13	411	418	410	415	35,000	518.75
2016-09-12	406	413	405	409	27,000	511.25
2016-09-09	411	413	409	411	49,000	513.75
2016-09-08	412	414	408	414	52,000	517.50
2016-09-07	409	410	408	409	68,000	511.25
2016-09-06	419	419	413	416	34,000	520
2016-09-05	414	417	414	415	39,000	518.75
2016-09-02	419	419	413	414	27,000	517.50
2016-09-01	416	417	411	416	26,000	520
2016-08-31	419	419	412	412	42,000	515
2016-08-30	413	420	413	419	25,000	523.75
2016-08-29	420	422	409	410	40,000	512.50
2016-08-26	412	414	410	411	11,000	513.75
2016-08-25	415	415	411	412	27,000	515
2016-08-24	422	422	415	419	13,000	523.75
2016-08-23	418	420	415	417	24,000	521.25
2016-08-22	419	420	416	418	38,000	522.50
2016-08-19	427	427	420	424	25,000	530
2016-08-18	422	429	420	423	36,000	528.75
2016-08-17	424	432	421	427	54,000	533.75
2016-08-16	423	426	420	424	33,000	530
2016-08-15	417	428	417	425	38,000	531.25
2016-08-12	415	417	415	417	15,000	521.25
2016-08-10	410	414	410	413	16,000	516.25
2016-08-09	412	412	408	410	40,000	512.50
2016-08-08	403	411	403	410	48,000	512.50
2016-08-05	409	409	400	402	45,000	502.50
2016-08-04	421	421	403	411	82,000	513.75
2016-08-03	402	428	401	422	161,000	527.50
2016-08-02	399	406	399	403	60,000	503.75
2016-08-01	399	399	396	398	19,000	497.50
2016-07-29	398	401	395	401	33,000	501.25
2016-07-28	395	400	395	398	43,000	497.50
2016-07-27	396	396	390	395	62,000	493.75
2016-07-26	392	396	392	394	59,000	492.50
2016-07-25	398	398	394	396	27,000	495
2016-07-22	395	398	393	396	32,000	495
2016-07-21	395	396	393	396	26,000	495
2016-07-20	396	396	393	396	30,000	495
2016-07-19	398	399	396	396	33,000	495
2016-07-15	396	399	394	398	54,000	497.50
2016-07-14	393	397	393	396	36,000	495
2016-07-13	392	397	392	396	52,000	495
2016-07-12	387	397	387	393	39,000	491.25
2016-07-11	381	390	380	387	70,000	483.75
2016-07-08	381	381	377	377	57,000	471.25
2016-07-07	378	384	378	381	40,000	476.25
2016-07-06	382	382	379	380	52,000	475
2016-07-05	386	386	382	384	50,000	480
2016-07-04	388	388	384	386	38,000	482.50
2016-07-01	386	387	384	384	50,000	480
2016-06-30	388	391	384	385	60,000	481.25
2016-06-29	387	387	382	384	25,000	480
2016-06-28	383	385	379	379	59,000	473.75
2016-06-27	379	384	377	383	76,000	478.75
2016-06-24	405	405	377	379	138,000	473.75
2016-06-23	399	401	398	398	51,000	497.50
2016-06-22	404	404	396	398	69,000	497.50
2016-06-21	406	406	400	404	40,000	505
2016-06-20	396	408	395	406	70,000	507.50
2016-06-17	396	399	391	396	102,000	495
2016-06-16	401	401	393	393	86,000	491.25
2016-06-15	400	402	398	401	87,000	501.25
2016-06-14	403	404	399	400	54,000	500
2016-06-13	410	410	403	403	69,000	503.75
2016-06-10	418	418	408	412	79,000	515
2016-06-09	421	425	416	418	41,000	522.50
2016-06-08	417	424	417	424	29,000	530
2016-06-07	418	420	418	418	13,000	522.50
2016-06-06	418	422	415	420	32,000	525
2016-06-03	420	425	420	424	18,000	530
2016-06-02	427	427	420	421	15,000	526.25
2016-06-01	431	431	426	427	16,000	533.75
2016-05-31	429	432	426	432	27,000	540
2016-05-30	423	429	423	428	54,000	535
2016-05-27	423	425	420	423	27,000	528.75
2016-05-26	428	428	421	423	36,000	528.75
2016-05-25	419	426	415	425	55,000	531.25
2016-05-24	417	420	415	418	23,000	522.50
2016-05-23	418	420	412	418	38,000	522.50
2016-05-20	419	419	414	418	43,000	522.50
2016-05-19	420	420	411	420	53,000	525
2016-05-18	413	422	412	422	107,000	527.50
2016-05-17	405	413	405	412	120,000	515
2016-05-16	401	404	399	404	56,000	505
2016-05-13	401	406	400	401	131,000	501.25
2016-05-12	404	405	400	401	119,000	501.25
2016-05-11	419	427	402	406	175,000	507.50
2016-05-10	404	416	403	415	82,000	518.75
2016-05-09	403	411	402	407	86,000	508.75
2016-05-06	402	407	398	406	83,000	507.50
2016-05-02	404	409	403	403	74,000	503.75
2016-04-28	423	427	412	417	58,000	521.25
2016-04-27	429	429	422	425	40,000	531.25
2016-04-26	423	428	422	428	30,000	535
2016-04-25	426	430	425	428	25,000	535
2016-04-22	427	431	426	430	49,000	537.50
2016-04-21	428	429	425	427	47,000	533.75
2016-04-20	423	432	420	427	62,000	533.75
2016-04-19	422	422	416	419	43,000	523.75
2016-04-18	409	414	407	412	31,000	515
2016-04-15	416	420	413	415	28,000	518.75
2016-04-14	411	421	411	421	49,000	526.25
2016-04-13	414	414	410	410	51,000	512.50
2016-04-12	402	410	402	407	47,000	508.75
2016-04-11	406	406	401	402	18,000	502.50
2016-04-08	398	406	396	403	67,000	503.75
2016-04-07	400	402	400	400	31,000	500
2016-04-06	403	405	400	400	41,000	500
2016-04-05	406	410	400	406	113,000	507.50
2016-04-04	409	416	409	412	45,000	515
2016-04-01	414	414	404	404	91,000	505
2016-03-31	420	421	416	416	28,000	520
2016-03-30	423	427	419	420	29,000	525
2016-03-29	427	428	422	427	53,000	533.75
2016-03-28	432	435	428	434	61,000	542.50
2016-03-25	429	432	424	431	51,000	538.75
2016-03-24	431	433	429	431	49,000	538.75
2016-03-23	433	433	429	430	24,000	537.50
2016-03-22	418	430	418	429	64,000	536.25
2016-03-18	420	426	415	415	79,000	518.75
2016-03-17	428	432	421	421	60,000	526.25
2016-03-16	434	438	427	427	38,000	533.75
2016-03-15	432	435	431	435	38,000	543.75
2016-03-14	430	436	429	431	43,000	538.75
2016-03-11	426	428	424	426	58,000	532.50
2016-03-10	418	424	418	424	30,000	530
2016-03-09	418	422	414	418	43,000	522.50
2016-03-08	425	430	418	425	53,000	531.25
2016-03-07	424	431	423	429	86,000	536.25
2016-03-04	414	427	413	424	53,000	530
2016-03-03	410	417	410	416	40,000	520
2016-03-02	411	414	405	413	45,000	516.25
2016-03-01	409	409	402	405	40,000	506.25
2016-02-29	422	422	406	406	76,000	507.50
2016-02-26	415	421	414	414	45,000	517.50
2016-02-25	412	419	411	414	31,000	517.50
2016-02-24	405	415	405	412	39,000	515
2016-02-23	418	418	410	411	30,000	513.75
2016-02-22	413	416	410	413	38,000	516.25
2016-02-19	410	413	407	411	32,000	513.75
2016-02-18	420	421	413	418	30,000	522.50
2016-02-17	416	416	408	412	30,000	515
2016-02-16	414	423	414	416	47,000	520
2016-02-15	410	423	408	421	56,000	526.25
2016-02-12	402	407	395	396	115,000	495
2016-02-10	431	431	409	416	96,000	520
2016-02-09	436	436	427	428	65,000	535
2016-02-08	429	448	429	447	56,000	558.75
2016-02-05	438	439	434	436	48,000	545
2016-02-04	448	452	436	441	117,000	551.25
2016-02-03	443	462	441	453	125,000	566.25
2016-02-02	455	455	449	454	61,000	567.50
2016-02-01	455	458	453	456	73,000	570
2016-01-29	449	453	440	451	74,000	563.75
2016-01-28	441	449	441	449	51,000	561.25
2016-01-27	442	446	440	445	40,000	556.25
2016-01-26	439	443	436	439	61,000	548.75
2016-01-25	440	443	437	439	38,000	548.75
2016-01-22	427	440	426	438	56,000	547.50
2016-01-21	427	435	422	422	111,000	527.50
2016-01-20	437	439	429	430	89,000	537.50
2016-01-19	440	444	433	438	56,000	547.50
2016-01-18	431	437	431	436	59,000	545
2016-01-15	444	445	439	440	64,000	550
2016-01-14	443	444	438	443	96,000	553.75
2016-01-13	443	449	442	448	53,000	560
2016-01-12	451	451	442	442	82,000	552.50
2016-01-08	452	458	451	451	74,000	563.75
2016-01-07	462	462	455	455	54,000	568.75
2016-01-06	471	472	465	465	41,000	581.25
2016-01-05	468	476	467	474	54,000	592.50
2016-01-04	475	476	466	467	78,000	583.75

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