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
