6368 オルガノ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,6132,6682,5952,6177,600654.25
2018-12-272,5842,6132,5622,61014,100652.50
2018-12-262,4552,5542,4302,46122,800615.25
2018-12-252,4502,5012,4232,43928,600609.75
2018-12-212,6112,6632,4952,66331,400665.75
2018-12-202,7622,7622,6252,62719,900656.75
2018-12-192,7082,7872,6962,76722,200691.75
2018-12-182,7142,7572,6842,71120,400677.75
2018-12-172,7542,7742,6852,71437,800678.50
2018-12-142,8202,8692,8002,80441,300701
2018-12-132,9292,9402,8822,90215,600725.50
2018-12-122,9002,9102,8572,89518,800723.75
2018-12-112,9252,9472,8852,89314,400723.25
2018-12-102,9903,0352,9222,93117,000732.75
2018-12-073,0553,0953,0053,03018,200757.50
2018-12-063,1903,1903,0553,09516,400773.75
2018-12-053,2153,2153,1203,19016,100797.50
2018-12-043,2803,2953,1903,22018,600805
2018-12-033,1803,2853,1803,28036,400820
2018-11-303,1003,1503,0203,14030,600785
2018-11-293,1253,1503,0903,10514,600776.25
2018-11-283,0153,1002,9703,08017,200770
2018-11-272,9362,9722,8902,97023,200742.50
2018-11-262,8902,9162,8392,88628,300721.50
2018-11-222,9552,9552,9112,92811,300732
2018-11-212,9762,9762,9462,95515,900738.75
2018-11-203,0153,0202,9853,0056,500751.25
2018-11-193,0103,0252,9703,0158,600753.75
2018-11-162,9943,0202,9502,97715,500744.25
2018-11-152,9663,0152,9663,00018,500750
2018-11-143,0403,0502,9962,99624,000749
2018-11-133,0553,0753,0103,06017,100765
2018-11-123,1203,1203,0553,09011,600772.50
2018-11-093,1453,1453,0803,12520,800781.25
2018-11-083,1653,1653,1153,13012,900782.50
2018-11-073,2753,2753,1103,13014,000782.50
2018-11-063,1953,2603,1653,23014,000807.50
2018-11-053,2903,3603,1653,19028,100797.50
2018-11-023,1053,2803,1053,26530,600816.25
2018-11-013,1003,1503,0503,11022,200777.50
2018-10-313,1103,1403,0253,14024,500785
2018-10-302,9633,1352,9613,11525,800778.75
2018-10-293,1003,1152,9903,01046,800752.50
2018-10-262,8353,0252,7552,98075,000745
2018-10-252,8602,9122,8082,83519,300708.75
2018-10-242,9633,0102,9122,92920,700732.25
2018-10-232,9933,0202,9512,96317,900740.75
2018-10-222,9503,0302,9312,99218,800748
2018-10-192,9292,9712,8872,93818,400734.50
2018-10-182,9882,9882,9442,9649,900741
2018-10-172,9292,9862,9232,96914,600742.25
2018-10-162,9852,9852,9142,92115,400730.25
2018-10-152,9682,9992,9602,98514,000746.25
2018-10-122,9943,0052,9632,97115,700742.75
2018-10-113,0203,0552,9902,99425,400748.50
2018-10-103,0353,1153,0353,07016,100767.50
2018-10-093,1953,1952,9512,96218,500740.50
2018-10-053,2053,2053,1753,1958,900798.75
2018-10-043,1953,2153,1903,20010,100800
2018-10-033,2253,2553,1553,16016,800790
2018-10-023,2153,2603,1903,22011,800805
2018-10-013,1853,2203,1653,1757,200793.75
2018-09-283,2103,2453,1603,16511,400791.25
2018-09-273,3153,3153,2103,2108,800802.50
2018-09-263,3653,3653,2903,31516,000828.75
2018-09-253,4103,4103,2803,39522,700848.75
2018-09-213,3803,4053,3603,39514,300848.75
2018-09-203,3603,4003,3203,35016,100837.50
2018-09-193,3253,4503,3253,36518,900841.25
2018-09-183,3403,3653,2903,31515,000828.75
2018-09-143,2703,4003,2503,32530,600831.25
2018-09-133,2203,2753,1953,22511,500806.25
2018-09-123,2553,2553,1553,22514,800806.25
2018-09-113,1703,2603,1303,24023,000810
2018-09-103,1853,2453,1403,17023,900792.50
2018-09-073,0653,1303,0503,1159,500778.75
2018-09-063,0903,1103,0453,0959,700773.75
2018-09-053,1303,1603,0803,09020,900772.50
2018-09-043,0703,2003,0703,16013,900790
2018-09-033,1153,1303,0653,1009,500775
2018-08-313,1553,2003,1203,13515,600783.75
2018-08-303,0753,2353,0553,20036,200800
2018-08-293,0553,0753,0353,0555,300763.75
2018-08-282,9973,0702,9863,05511,000763.75
2018-08-272,9983,0002,9252,99812,600749.50
2018-08-242,9312,9442,8902,92112,300730.25
2018-08-232,8942,9472,8942,8955,200723.75
2018-08-222,8962,9482,8922,8949,600723.50
2018-08-212,9052,9172,8972,8976,800724.25
2018-08-202,9892,9902,9042,93210,500733
2018-08-172,9382,9982,9212,9545,200738.50
2018-08-162,9362,9912,9052,9518,300737.75
2018-08-153,0103,0102,9472,9564,000739
2018-08-142,9973,0652,9773,0154,500753.75
2018-08-133,0203,0252,9502,96713,400741.75
2018-08-103,0703,0703,0303,0309,800757.50
2018-08-093,0053,0603,0053,0607,000765
2018-08-083,0553,0552,9903,04010,800760
2018-08-073,0153,0703,0153,0605,800765
2018-08-063,0753,0753,0203,0355,800758.75
2018-08-033,0603,1153,0603,07522,100768.75
2018-08-023,0003,1403,0003,04028,900760
2018-08-012,9642,9882,9332,97610,900744
2018-07-313,0353,0352,8612,91424,400728.50
2018-07-303,0253,0352,9753,0058,300751.25
2018-07-273,0453,0603,0153,0209,800755
2018-07-263,0053,0502,9833,0106,900752.50
2018-07-252,9933,0102,9752,9919,100747.75
2018-07-242,9812,9932,9382,9933,800748.25
2018-07-232,9312,9842,9312,9315,800732.75
2018-07-202,9723,0052,9402,9596,600739.75
2018-07-192,9973,0002,9742,9743,100743.50
2018-07-182,9583,0052,9582,9755,300743.75
2018-07-172,9442,9862,9302,9588,200739.50
2018-07-132,9442,9492,9112,9498,400737.25
2018-07-122,9692,9692,9282,9576,400739.25
2018-07-112,9502,9652,8942,95512,700738.75
2018-07-103,0203,0402,9382,93814,300734.50
2018-07-092,9402,9702,9252,9675,200741.75
2018-07-062,9092,9692,9092,94014,100735
2018-07-053,0003,0052,8912,93119,900732.75
2018-07-043,0353,0353,0003,0006,300750
2018-07-033,1203,1203,0203,04510,700761.25
2018-07-023,1703,2303,1003,10525,100776.25
2018-06-293,1953,2153,1603,16510,700791.25
2018-06-283,1303,1953,1303,16513,600791.25
2018-06-273,1453,1803,0903,14017,900785
2018-06-263,0503,1903,0153,13020,900782.50
2018-06-253,3003,3003,0903,09532,100773.75
2018-06-222,9083,3302,8913,31569,900828.75
2018-06-212,9622,9842,9002,9098,100727.25
2018-06-202,9332,9852,8622,96711,500741.75
2018-06-192,9963,0152,9232,93313,400733.25
2018-06-183,0853,0852,9982,99913,600749.75
2018-06-153,0803,1053,0753,08511,600771.25
2018-06-143,1003,1003,0603,08011,600770
2018-06-133,0803,1003,0803,0954,500773.75
2018-06-123,1153,1403,0803,08011,700770
2018-06-113,1153,1303,1103,1106,500777.50
2018-06-083,1103,1753,0903,12518,600781.25
2018-06-073,1053,1703,1053,1706,700792.50
2018-06-063,1403,1403,0753,10012,500775
2018-06-053,2003,2003,1253,14012,900785
2018-06-043,1653,2003,1503,20012,600800
2018-06-013,1053,1703,0503,13515,500783.75
2018-05-313,1803,1903,0803,08026,700770
2018-05-303,2003,2003,1253,14011,500785
2018-05-293,2303,2653,2003,2104,900802.50
2018-05-283,2353,2653,2103,2309,000807.50
2018-05-253,3003,3003,2153,23515,600808.75
2018-05-243,3803,3803,3103,3105,000827.50
2018-05-233,4053,4353,3103,36010,700840
2018-05-223,4303,4403,4053,4056,000851.25
2018-05-213,4603,4903,4453,4707,000867.50
2018-05-183,5403,5403,4653,48510,000871.25
2018-05-173,5603,5853,5253,54011,600885
2018-05-163,5603,6203,5303,5906,300897.50
2018-05-153,5353,6403,5353,61015,200902.50
2018-05-143,6453,6453,5953,59515,000898.75
2018-05-113,5203,6903,4953,68532,400921.25
2018-05-103,2653,5253,2503,50527,500876.25
2018-05-093,2803,3203,2403,2708,300817.50
2018-05-083,3303,3553,2703,27010,800817.50
2018-05-073,3203,3253,2953,3206,600830
2018-05-023,4103,4103,2953,31510,200828.75
2018-05-013,4303,4803,3953,40511,800851.25
2018-04-273,3103,4303,2953,42527,400856.25
2018-04-263,2203,3303,1753,28038,000820
2018-04-253,1903,2103,1853,1859,600796.25
2018-04-243,2253,2753,2153,2458,300811.25
2018-04-233,1903,2203,1703,1905,800797.50
2018-04-203,1953,1953,1553,1608,900790
2018-04-193,1553,2303,1553,2008,000800
2018-04-183,1153,1703,1153,15512,500788.75
2018-04-173,1053,1253,0703,08513,800771.25
2018-04-163,1453,1453,0753,13514,500783.75
2018-04-133,1953,2203,1403,1409,500785
2018-04-123,2103,2203,1553,1906,200797.50
2018-04-113,2103,2103,1753,1907,000797.50
2018-04-103,2103,2353,1903,23013,600807.50
2018-04-093,2253,2253,1653,2107,500802.50
2018-04-063,2453,2453,1753,22513,200806.25
2018-04-053,1953,2353,1603,23012,600807.50
2018-04-043,1303,1903,1303,1659,500791.25
2018-04-033,1653,2003,1253,12511,700781.25
2018-03-303,2353,2353,1853,2104,100802.50
2018-03-293,2303,2453,1553,19010,800797.50
2018-03-283,2353,2353,1553,2157,900803.75
2018-03-273,2153,2703,1903,26521,900816.25
2018-03-263,1403,1453,0503,14513,200786.25
2018-03-233,2203,2203,1303,14021,900785
2018-03-223,2753,3153,2553,28512,200821.25
2018-03-203,3303,3303,2603,27522,300818.75
2018-03-193,4753,5053,3703,38014,100845
2018-03-163,4803,5253,4453,47522,600868.75
2018-03-153,4453,5803,4403,44528,800861.25
2018-03-143,3503,4103,3503,39011,400847.50
2018-03-133,2103,3703,2103,37017,300842.50
2018-03-123,1953,2453,1103,23013,600807.50
2018-03-093,1653,2103,1153,16516,200791.25
2018-03-083,1353,1503,1103,1409,800785
2018-03-073,1653,1953,1103,13513,500783.75
2018-03-063,2203,2953,1203,16016,200790
2018-03-053,2553,2753,1603,1858,800796.25
2018-03-023,2503,2853,2103,26016,700815
2018-03-013,4453,4503,3303,3359,700833.75
2018-02-283,4153,4703,4153,4309,100857.50
2018-02-273,3553,4603,3553,43522,100858.75
2018-02-263,3153,3603,2903,3256,400831.25
2018-02-233,2503,2753,2503,2654,600816.25
2018-02-223,2953,3003,2303,2707,400817.50
2018-02-213,3103,3303,2753,2905,300822.50
2018-02-203,2753,3403,2553,32510,200831.25
2018-02-193,2503,2803,2203,2756,200818.75
2018-02-163,2003,2153,1753,19012,000797.50
2018-02-153,2003,2053,1303,15516,000788.75
2018-02-143,2253,2453,0903,13524,600783.75
2018-02-133,3453,3753,2003,22546,000806.25
2018-02-093,2053,3253,2053,31515,400828.75
2018-02-083,3753,4203,3003,33515,700833.75
2018-02-073,3303,5203,3303,37049,600842.50
2018-02-062,9903,3452,9653,30038,900825
2018-02-053,4603,5153,4603,48022,100870
2018-02-023,6053,6253,5653,60019,700900
2018-02-013,6253,6903,6203,63019,100907.50
2018-01-313,6853,7003,6053,60528,700901.25
2018-01-303,7203,7503,7103,71025,800927.50
2018-01-293,7753,7753,7053,72013,900930
2018-01-263,8003,8503,7153,72021,700930
2018-01-253,7253,8103,7103,73517,200933.75
2018-01-243,8003,8003,7253,72520,500931.25
2018-01-233,8253,8253,7953,80015,600950
2018-01-223,8503,8703,7703,82527,500956.25
2018-01-193,8253,9003,8253,88040,200970
2018-01-183,8203,8403,7653,77542,700943.75
2018-01-173,7203,8503,7003,80057,500950
2018-01-163,6003,6703,5703,65016,300912.50
2018-01-153,7553,7953,6003,61032,300902.50
2018-01-123,6303,7453,6303,72543,900931.25
2018-01-113,5703,7153,5703,62068,900905
2018-01-103,4003,5703,3753,54523,500886.25
2018-01-093,3903,4053,3803,39511,400848.75
2018-01-053,4003,4003,3603,38514,100846.25
2018-01-043,3153,4253,2903,40021,600850

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