6368 オルガノ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,310	3,350	3,295	3,295	11,900	823.75
2017-12-28	3,305	3,375	3,290	3,290	13,400	822.50
2017-12-27	3,340	3,405	3,300	3,315	27,300	828.75
2017-12-26	3,400	3,435	3,290	3,300	30,800	825
2017-12-25	3,540	3,590	3,390	3,435	43,700	858.75
2017-12-22	3,340	3,465	3,335	3,445	25,700	861.25
2017-12-21	3,325	3,365	3,320	3,340	11,800	835
2017-12-20	3,340	3,350	3,320	3,345	20,100	836.25
2017-12-19	3,250	3,325	3,250	3,320	33,000	830
2017-12-18	3,110	3,250	3,110	3,240	37,600	810
2017-12-15	3,100	3,120	3,060	3,075	24,200	768.75
2017-12-14	3,090	3,145	3,090	3,125	17,800	781.25
2017-12-13	3,100	3,120	3,075	3,090	15,500	772.50
2017-12-12	3,090	3,115	3,080	3,100	15,800	775
2017-12-11	3,050	3,080	3,050	3,080	9,000	770
2017-12-08	3,030	3,070	3,020	3,035	24,800	758.75
2017-12-07	3,065	3,145	3,055	3,100	14,800	775
2017-12-06	3,090	3,095	3,035	3,050	14,100	762.50
2017-12-05	3,110	3,135	3,050	3,105	24,000	776.25
2017-12-04	3,020	3,165	3,000	3,110	49,300	777.50
2017-12-01	2,930	3,030	2,924	3,025	58,300	756.25
2017-11-30	2,973	2,973	2,915	2,931	14,500	732.75
2017-11-29	2,961	2,976	2,949	2,961	12,800	740.25
2017-11-28	2,965	2,980	2,942	2,972	22,800	743
2017-11-27	2,950	2,971	2,930	2,965	12,600	741.25
2017-11-24	2,900	2,927	2,900	2,911	19,100	727.75
2017-11-22	2,887	2,917	2,887	2,900	8,900	725
2017-11-21	2,860	2,900	2,860	2,887	7,300	721.75
2017-11-20	2,867	2,875	2,846	2,852	7,700	713
2017-11-17	2,843	2,896	2,843	2,875	15,100	718.75
2017-11-16	2,826	2,871	2,826	2,858	10,700	714.50
2017-11-15	2,881	2,881	2,820	2,837	23,500	709.25
2017-11-13	2,878	2,878	2,837	2,856	13,900	714
2017-11-10	2,841	2,865	2,841	2,846	10,900	711.50
2017-11-09	2,919	2,919	2,843	2,878	12,100	719.50
2017-11-08	2,843	2,919	2,840	2,919	18,100	729.75
2017-11-07	2,870	2,870	2,836	2,840	15,300	710
2017-11-06	2,901	2,917	2,868	2,880	16,000	720
2017-11-02	2,924	2,981	2,886	2,917	19,600	729.25
2017-11-01	3,000	3,000	2,830	2,950	32,100	737.50
2017-10-31	2,935	3,000	2,917	3,000	33,100	750
2017-10-30	2,850	2,949	2,806	2,939	66,600	734.75
2017-10-27	2,873	2,891	2,840	2,855	32,600	713.75
2017-10-26	2,869	2,890	2,831	2,854	20,400	713.50
2017-10-25	2,825	2,891	2,825	2,864	23,600	716
2017-10-24	2,830	2,834	2,805	2,812	9,500	703
2017-10-23	2,833	2,833	2,792	2,822	12,000	705.50
2017-10-20	2,823	2,843	2,771	2,782	15,200	695.50
2017-10-19	2,881	2,896	2,815	2,822	17,400	705.50
2017-10-18	2,916	2,916	2,880	2,897	18,800	724.25
2017-10-17	2,758	2,929	2,735	2,916	61,000	729
2017-10-16	2,758	2,773	2,696	2,731	16,000	682.75
2017-10-13	2,716	2,744	2,694	2,739	18,100	684.75
2017-10-12	2,701	2,716	2,681	2,691	19,900	672.75
2017-10-11	2,739	2,739	2,710	2,724	13,200	681
2017-10-10	2,748	2,757	2,721	2,740	13,300	685
2017-10-06	2,690	2,735	2,690	2,731	14,300	682.75
2017-10-05	2,706	2,720	2,696	2,696	12,500	674
2017-10-04	2,778	2,778	2,714	2,728	19,200	682
2017-10-03	2,779	2,783	2,758	2,764	10,900	691
2017-10-02	2,785	2,794	2,729	2,779	39,900	694.75
2017-09-29	2,841	2,841	2,781	2,781	17,200	695.25
2017-09-28	2,810	2,852	2,782	2,834	16,300	708.50
2017-09-27	2,929	3,000	2,760	2,825	19,000	706.25
2017-09-26	578	583	569	581	117,000	726.25
2017-09-25	584	587	571	575	89,000	718.75
2017-09-22	585	587	575	583	78,000	728.75
2017-09-21	587	591	581	591	89,000	738.75
2017-09-20	593	600	577	584	130,000	730
2017-09-19	592	604	583	590	177,000	737.50
2017-09-15	552	596	552	592	334,000	740
2017-09-14	566	566	550	552	96,000	690
2017-09-13	545	563	545	556	212,000	695
2017-09-12	533	540	533	535	31,000	668.75
2017-09-11	535	538	530	533	40,000	666.25
2017-09-08	533	543	531	531	108,000	663.75
2017-09-07	539	541	534	541	80,000	676.25
2017-09-06	523	535	523	529	86,000	661.25
2017-09-05	533	536	523	526	46,000	657.50
2017-09-04	540	540	525	532	78,000	665
2017-09-01	544	545	535	539	93,000	673.75
2017-08-31	535	540	533	536	116,000	670
2017-08-30	537	539	531	533	59,000	666.25
2017-08-29	539	541	532	532	74,000	665
2017-08-28	540	544	538	540	65,000	675
2017-08-25	539	543	535	537	40,000	671.25
2017-08-24	541	544	536	539	59,000	673.75
2017-08-23	540	546	534	536	53,000	670
2017-08-22	537	544	535	535	43,000	668.75
2017-08-21	537	539	531	531	80,000	663.75
2017-08-18	537	540	530	538	81,000	672.50
2017-08-17	539	543	538	540	48,000	675
2017-08-16	536	539	532	533	37,000	666.25
2017-08-15	533	543	527	533	64,000	666.25
2017-08-14	531	532	522	523	105,000	653.75
2017-08-10	539	541	531	533	62,000	666.25
2017-08-09	552	552	535	539	93,000	673.75
2017-08-08	557	566	548	550	58,000	687.50
2017-08-07	549	554	549	551	68,000	688.75
2017-08-04	552	559	546	552	153,000	690
2017-08-03	585	588	544	568	234,000	710
2017-08-02	585	586	583	586	16,000	732.50
2017-08-01	581	584	574	577	88,000	721.25
2017-07-31	591	593	583	588	72,000	735
2017-07-28	583	590	581	590	92,000	737.50
2017-07-27	588	588	576	580	78,000	725
2017-07-26	591	595	582	588	41,000	735
2017-07-25	594	595	586	594	73,000	742.50
2017-07-24	575	599	573	597	187,000	746.25
2017-07-21	567	575	565	575	90,000	718.75
2017-07-20	563	575	563	568	146,000	710
2017-07-19	565	565	557	560	56,000	700
2017-07-18	567	567	560	566	37,000	707.50
2017-07-14	565	567	561	567	36,000	708.75
2017-07-13	565	566	556	562	57,000	702.50
2017-07-12	566	567	561	563	36,000	703.75
2017-07-11	561	567	561	564	50,000	705
2017-07-10	556	568	556	561	54,000	701.25
2017-07-07	555	563	550	556	57,000	695
2017-07-06	560	563	560	561	19,000	701.25
2017-07-05	561	566	560	566	46,000	707.50
2017-07-04	567	568	561	566	95,000	707.50
2017-07-03	545	570	545	566	104,000	707.50
2017-06-30	554	559	546	551	63,000	688.75
2017-06-29	554	565	554	564	73,000	705
2017-06-28	566	566	548	549	66,000	686.25
2017-06-27	567	567	560	564	101,000	705
2017-06-26	559	566	558	565	103,000	706.25
2017-06-23	553	559	553	558	75,000	697.50
2017-06-22	554	559	549	557	83,000	696.25
2017-06-21	560	563	558	560	81,000	700
2017-06-20	555	560	551	559	173,000	698.75
2017-06-19	543	553	543	549	76,000	686.25
2017-06-16	552	552	542	543	105,000	678.75
2017-06-15	551	554	548	550	63,000	687.50
2017-06-14	552	554	548	548	57,000	685
2017-06-13	542	556	542	552	102,000	690
2017-06-12	541	548	538	545	85,000	681.25
2017-06-09	547	549	544	548	79,000	685
2017-06-08	553	553	546	550	79,000	687.50
2017-06-07	545	554	545	553	67,000	691.25
2017-06-06	547	551	543	545	90,000	681.25
2017-06-05	555	555	546	552	77,000	690
2017-06-02	549	557	548	557	105,000	696.25
2017-06-01	551	552	544	546	85,000	682.50
2017-05-31	545	556	539	556	192,000	695
2017-05-30	543	547	540	544	71,000	680
2017-05-29	534	550	531	547	147,000	683.75
2017-05-26	538	538	531	534	84,000	667.50
2017-05-25	524	538	522	538	147,000	672.50
2017-05-24	525	529	523	528	168,000	660
2017-05-23	520	529	520	528	146,000	660
2017-05-22	518	523	518	521	67,000	651.25
2017-05-19	512	519	510	519	106,000	648.75
2017-05-18	505	512	503	512	113,000	640
2017-05-17	501	516	501	515	126,000	643.75
2017-05-16	494	510	494	509	112,000	636.25
2017-05-15	494	498	494	497	91,000	621.25
2017-05-12	500	504	495	498	189,000	622.50
2017-05-11	518	521	494	494	239,000	617.50
2017-05-10	522	528	520	528	71,000	660
2017-05-09	522	523	518	520	125,000	650
2017-05-08	518	523	513	522	164,000	652.50
2017-05-02	527	527	516	519	157,000	648.75
2017-05-01	520	528	514	527	192,000	658.75
2017-04-28	510	519	505	511	246,000	638.75
2017-04-27	502	515	499	515	132,000	643.75
2017-04-26	494	502	493	502	42,000	627.50
2017-04-25	485	495	483	494	65,000	617.50
2017-04-24	485	485	482	484	44,000	605
2017-04-21	478	480	475	478	49,000	597.50
2017-04-20	465	474	465	472	39,000	590
2017-04-19	469	472	467	468	30,000	585
2017-04-18	470	476	467	469	55,000	586.25
2017-04-17	468	473	468	470	23,000	587.50
2017-04-14	468	469	465	468	38,000	585
2017-04-13	466	473	463	467	84,000	583.75
2017-04-12	480	480	468	470	74,000	587.50
2017-04-11	484	484	479	480	61,000	600
2017-04-10	488	489	485	486	22,000	607.50
2017-04-07	483	488	482	486	50,000	607.50
2017-04-06	492	492	483	483	75,000	603.75
2017-04-05	490	495	490	492	38,000	615
2017-04-04	500	500	488	494	90,000	617.50
2017-04-03	503	503	499	499	61,000	623.75
2017-03-31	511	511	498	500	76,000	625
2017-03-30	512	517	505	505	83,000	631.25
2017-03-29	514	522	503	517	102,000	646.25
2017-03-28	509	514	508	514	74,000	642.50
2017-03-27	508	508	502	506	53,000	632.50
2017-03-24	513	516	509	511	64,000	638.75
2017-03-23	503	514	503	512	83,000	640
2017-03-22	507	508	502	504	80,000	630
2017-03-21	506	520	505	518	131,000	647.50
2017-03-17	502	505	500	505	56,000	631.25
2017-03-16	502	503	495	503	48,000	628.75
2017-03-15	508	508	502	502	38,000	627.50
2017-03-14	510	510	502	508	59,000	635
2017-03-13	509	509	507	509	28,000	636.25
2017-03-10	510	512	508	510	149,000	637.50
2017-03-09	505	505	502	504	25,000	630
2017-03-08	503	508	501	505	64,000	631.25
2017-03-07	500	506	500	506	46,000	632.50
2017-03-06	502	504	500	502	51,000	627.50
2017-03-03	503	508	499	506	62,000	632.50
2017-03-02	506	507	501	503	74,000	628.75
2017-03-01	501	504	498	501	55,000	626.25
2017-02-28	495	501	495	499	62,000	623.75
2017-02-27	492	492	482	490	71,000	612.50
2017-02-24	496	496	490	492	49,000	615
2017-02-23	496	496	493	494	37,000	617.50
2017-02-22	499	499	495	497	49,000	621.25
2017-02-21	498	501	498	498	32,000	622.50
2017-02-20	499	500	495	498	27,000	622.50
2017-02-17	502	502	495	499	33,000	623.75
2017-02-16	505	505	502	503	32,000	628.75
2017-02-15	508	508	501	505	42,000	631.25
2017-02-14	504	516	501	508	144,000	635
2017-02-13	496	506	493	504	77,000	630
2017-02-10	487	497	487	497	132,000	621.25
2017-02-09	480	484	475	482	48,000	602.50
2017-02-08	481	482	478	480	37,000	600
2017-02-07	479	483	478	479	73,000	598.75
2017-02-06	482	485	478	479	117,000	598.75
2017-02-03	487	498	476	481	247,000	601.25
2017-02-02	493	495	484	487	137,000	608.75
2017-02-01	482	492	482	491	73,000	613.75
2017-01-31	482	484	481	483	19,000	603.75
2017-01-30	485	488	483	486	55,000	607.50
2017-01-27	489	491	486	486	42,000	607.50
2017-01-26	489	489	485	488	37,000	610
2017-01-25	483	489	482	487	50,000	608.75
2017-01-24	483	483	480	482	65,000	602.50
2017-01-23	481	484	480	481	28,000	601.25
2017-01-20	478	486	477	486	35,000	607.50
2017-01-19	483	484	479	481	38,000	601.25
2017-01-18	476	483	474	483	67,000	603.75
2017-01-17	480	482	478	480	53,000	600
2017-01-16	477	480	476	480	42,000	600
2017-01-13	480	482	478	480	31,000	600
2017-01-12	487	488	478	480	62,000	600
2017-01-11	481	487	481	487	37,000	608.75
2017-01-10	485	487	478	486	58,000	607.50
2017-01-06	476	488	476	487	93,000	608.75
2017-01-05	485	487	482	484	48,000	605
2017-01-04	471	491	471	490	147,000	612.50

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