6368 オルガノ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,710	6,750	6,620	6,730	38,300	1,682.50
2019-12-27	6,670	6,820	6,670	6,770	53,400	1,692.50
2019-12-26	6,510	6,690	6,510	6,670	34,600	1,667.50
2019-12-25	6,650	6,650	6,530	6,560	37,100	1,640
2019-12-24	6,700	6,780	6,670	6,680	60,300	1,670
2019-12-23	6,590	6,640	6,500	6,610	35,100	1,652.50
2019-12-20	6,510	6,610	6,450	6,590	68,300	1,647.50
2019-12-19	6,630	6,650	6,510	6,550	41,800	1,637.50
2019-12-18	6,730	6,730	6,560	6,650	64,500	1,662.50
2019-12-17	6,840	6,910	6,700	6,730	94,400	1,682.50
2019-12-16	6,690	6,830	6,680	6,770	70,000	1,692.50
2019-12-13	6,710	6,770	6,650	6,730	57,800	1,682.50
2019-12-12	6,710	6,710	6,530	6,610	35,200	1,652.50
2019-12-11	6,780	6,780	6,620	6,650	68,400	1,662.50
2019-12-10	6,610	6,850	6,570	6,750	127,600	1,687.50
2019-12-09	6,630	6,670	6,500	6,560	52,700	1,640
2019-12-06	6,450	6,560	6,340	6,530	71,300	1,632.50
2019-12-05	6,530	6,580	6,430	6,450	47,700	1,612.50
2019-12-04	6,440	6,530	6,440	6,500	43,600	1,625
2019-12-03	6,430	6,620	6,410	6,540	60,500	1,635
2019-12-02	6,630	6,630	6,510	6,540	35,900	1,635
2019-11-29	6,620	6,670	6,480	6,640	63,600	1,660
2019-11-28	6,660	6,670	6,550	6,590	55,400	1,647.50
2019-11-27	6,720	6,750	6,640	6,660	80,200	1,665
2019-11-26	6,570	6,690	6,530	6,680	85,900	1,670
2019-11-25	6,700	6,700	6,550	6,570	91,600	1,642.50
2019-11-22	6,740	6,770	6,530	6,630	85,500	1,657.50
2019-11-21	6,670	6,840	6,660	6,780	110,400	1,695
2019-11-20	6,800	6,820	6,660	6,780	112,600	1,695
2019-11-19	6,820	6,870	6,760	6,810	121,800	1,702.50
2019-11-18	6,690	6,710	6,550	6,620	101,500	1,655
2019-11-15	6,360	6,680	6,360	6,590	111,700	1,647.50
2019-11-14	6,350	6,440	6,310	6,310	57,100	1,577.50
2019-11-13	6,200	6,550	6,170	6,420	159,400	1,605
2019-11-12	6,370	6,390	6,200	6,250	74,100	1,562.50
2019-11-11	6,290	6,400	6,230	6,380	97,100	1,595
2019-11-08	6,200	6,320	6,090	6,200	138,200	1,550
2019-11-07	5,950	6,150	5,870	6,120	141,400	1,530
2019-11-06	5,840	6,050	5,730	5,920	133,900	1,480
2019-11-05	6,150	6,290	5,860	5,900	153,100	1,475
2019-11-01	5,900	6,190	5,860	6,150	91,800	1,537.50
2019-10-31	6,180	6,200	5,910	5,940	76,400	1,485
2019-10-30	6,040	6,140	5,940	6,140	123,500	1,535
2019-10-29	5,970	6,080	5,920	5,950	70,200	1,487.50
2019-10-28	5,900	5,970	5,830	5,970	95,700	1,492.50
2019-10-25	5,720	5,880	5,690	5,810	110,500	1,452.50
2019-10-24	5,480	5,770	5,300	5,740	121,800	1,435
2019-10-23	5,490	5,520	5,410	5,440	34,000	1,360
2019-10-21	5,350	5,500	5,340	5,470	48,500	1,367.50
2019-10-18	5,210	5,500	5,210	5,360	175,600	1,340
2019-10-17	5,180	5,320	5,180	5,210	67,400	1,302.50
2019-10-16	5,100	5,210	5,100	5,160	75,700	1,290
2019-10-15	4,975	5,100	4,975	5,070	61,500	1,267.50
2019-10-11	4,980	4,980	4,865	4,930	63,300	1,232.50
2019-10-10	5,000	5,010	4,895	4,935	35,100	1,233.75
2019-10-09	4,970	5,050	4,960	5,000	30,300	1,250
2019-10-08	5,000	5,050	4,925	4,990	49,000	1,247.50
2019-10-07	5,020	5,060	4,955	4,990	45,500	1,247.50
2019-10-04	4,835	4,970	4,835	4,965	76,800	1,241.25
2019-10-03	4,800	4,885	4,770	4,875	47,400	1,218.75
2019-10-02	4,820	4,895	4,785	4,870	53,400	1,217.50
2019-10-01	-	-	-	4,790	-	1,197.50
2019-09-30	4,800	4,875	4,750	4,790	39,200	1,197.50
2019-09-27	4,855	4,910	4,765	4,870	44,600	1,217.50
2019-09-26	4,910	4,935	4,820	4,855	50,300	1,213.75
2019-09-25	4,830	4,950	4,805	4,900	74,200	1,225
2019-09-24	4,750	4,895	4,690	4,885	66,100	1,221.25
2019-09-20	4,640	4,745	4,560	4,735	71,100	1,183.75
2019-09-19	4,545	4,655	4,545	4,615	51,900	1,153.75
2019-09-18	4,490	4,545	4,375	4,545	30,400	1,136.25
2019-09-17	4,535	4,615	4,475	4,510	32,500	1,127.50
2019-09-13	4,600	4,600	4,430	4,500	40,400	1,125
2019-09-12	4,530	4,620	4,515	4,590	46,600	1,147.50
2019-09-11	4,545	4,570	4,470	4,510	37,300	1,127.50
2019-09-10	4,395	4,540	4,375	4,515	78,300	1,128.75
2019-09-09	4,245	4,375	4,245	4,370	32,400	1,092.50
2019-09-06	4,260	4,295	4,220	4,275	18,600	1,068.75
2019-09-05	4,255	4,285	4,215	4,275	26,200	1,068.75
2019-09-04	4,250	4,290	4,205	4,210	32,900	1,052.50
2019-09-03	4,140	4,340	4,140	4,270	39,500	1,067.50
2019-09-02	4,055	4,250	4,055	4,175	50,100	1,043.75
2019-08-30	4,050	4,085	4,025	4,065	19,600	1,016.25
2019-08-29	4,075	4,080	3,965	4,000	32,700	1,000
2019-08-28	4,035	4,070	3,995	4,070	26,500	1,017.50
2019-08-27	3,975	4,065	3,975	4,020	22,000	1,005
2019-08-26	3,820	3,990	3,810	3,940	29,600	985
2019-08-23	3,960	4,030	3,925	4,005	19,200	1,001.25
2019-08-22	4,125	4,130	3,935	3,955	34,100	988.75
2019-08-21	3,975	4,110	3,925	4,070	49,900	1,017.50
2019-08-20	3,880	4,075	3,870	4,035	53,700	1,008.75
2019-08-19	3,850	3,890	3,830	3,845	20,900	961.25
2019-08-16	3,750	3,800	3,735	3,765	18,200	941.25
2019-08-15	3,725	3,760	3,710	3,750	17,100	937.50
2019-08-14	3,730	3,860	3,730	3,835	27,100	958.75
2019-08-13	3,720	3,745	3,620	3,725	38,200	931.25
2019-08-09	3,840	3,850	3,750	3,790	48,400	947.50
2019-08-08	3,870	3,910	3,775	3,840	40,700	960
2019-08-07	4,000	4,010	3,815	3,870	61,500	967.50
2019-08-06	3,885	4,030	3,810	3,990	68,600	997.50
2019-08-05	4,230	4,330	4,010	4,075	89,300	1,018.75
2019-08-02	4,020	4,575	3,885	4,250	242,600	1,062.50
2019-08-01	3,865	4,085	3,865	4,080	51,200	1,020
2019-07-31	3,970	3,970	3,870	3,870	40,700	967.50
2019-07-30	4,085	4,085	3,970	3,985	31,100	996.25
2019-07-29	3,980	4,130	3,975	4,085	102,400	1,021.25
2019-07-26	3,940	4,000	3,935	3,980	19,000	995
2019-07-25	3,935	3,985	3,880	3,960	29,700	990
2019-07-24	3,915	4,000	3,900	3,965	46,900	991.25
2019-07-23	3,850	4,000	3,850	3,895	57,100	973.75
2019-07-22	3,810	3,925	3,790	3,870	46,700	967.50
2019-07-19	3,645	3,795	3,640	3,790	22,700	947.50
2019-07-18	3,780	3,785	3,610	3,620	29,300	905
2019-07-17	3,775	3,825	3,750	3,795	33,100	948.75
2019-07-16	3,700	3,820	3,695	3,780	40,800	945
2019-07-12	3,640	3,725	3,610	3,705	30,000	926.25
2019-07-11	3,580	3,645	3,570	3,635	25,100	908.75
2019-07-10	3,570	3,575	3,500	3,560	13,200	890
2019-07-09	3,620	3,660	3,570	3,575	21,400	893.75
2019-07-08	3,630	3,725	3,610	3,675	24,700	918.75
2019-07-05	3,735	3,740	3,650	3,665	26,100	916.25
2019-07-04	3,780	3,790	3,700	3,720	29,700	930
2019-07-03	3,660	3,765	3,645	3,765	34,200	941.25
2019-07-02	3,620	3,745	3,560	3,670	42,000	917.50
2019-07-01	3,610	3,675	3,610	3,625	35,300	906.25
2019-06-28	3,590	3,640	3,555	3,585	22,600	896.25
2019-06-27	3,550	3,635	3,550	3,610	28,800	902.50
2019-06-26	3,560	3,625	3,550	3,555	33,500	888.75
2019-06-25	3,550	3,650	3,535	3,585	34,900	896.25
2019-06-24	3,520	3,550	3,475	3,530	17,300	882.50
2019-06-21	3,525	3,550	3,450	3,450	46,600	862.50
2019-06-20	3,495	3,545	3,460	3,520	21,300	880
2019-06-19	3,455	3,510	3,445	3,470	19,800	867.50
2019-06-18	3,495	3,525	3,410	3,440	17,600	860
2019-06-17	3,535	3,550	3,470	3,475	20,700	868.75
2019-06-14	3,545	3,545	3,495	3,535	25,500	883.75
2019-06-13	3,430	3,545	3,380	3,480	18,300	870
2019-06-12	3,475	3,480	3,430	3,450	9,900	862.50
2019-06-11	3,515	3,530	3,475	3,500	19,700	875
2019-06-10	3,450	3,570	3,450	3,555	22,900	888.75
2019-06-07	3,370	3,450	3,320	3,450	12,200	862.50
2019-06-06	3,380	3,410	3,350	3,370	6,400	842.50
2019-06-05	3,340	3,415	3,315	3,405	13,700	851.25
2019-06-04	3,150	3,300	3,130	3,300	9,700	825
2019-06-03	3,160	3,180	3,105	3,130	20,400	782.50
2019-05-31	3,340	3,340	3,245	3,245	11,500	811.25
2019-05-30	3,340	3,380	3,285	3,340	14,500	835
2019-05-29	3,345	3,415	3,310	3,360	17,300	840
2019-05-28	3,435	3,435	3,360	3,410	9,900	852.50
2019-05-27	3,385	3,445	3,380	3,440	12,700	860
2019-05-24	3,365	3,395	3,340	3,375	5,300	843.75
2019-05-23	3,395	3,415	3,340	3,370	7,200	842.50
2019-05-22	3,360	3,435	3,320	3,395	10,700	848.75
2019-05-21	3,365	3,380	3,310	3,330	15,200	832.50
2019-05-20	3,420	3,425	3,330	3,380	11,200	845
2019-05-17	3,430	3,460	3,385	3,420	23,900	855
2019-05-16	3,335	3,370	3,290	3,360	13,000	840
2019-05-15	3,295	3,325	3,230	3,265	12,700	816.25
2019-05-14	3,210	3,275	3,165	3,260	13,100	815
2019-05-13	3,220	3,295	3,150	3,280	12,200	820
2019-05-10	3,255	3,385	3,145	3,250	95,800	812.50
2019-05-09	3,300	3,540	3,285	3,535	93,500	883.75
2019-05-08	3,260	3,265	3,205	3,205	14,400	801.25
2019-05-07	3,335	3,335	3,255	3,285	18,600	821.25
2019-04-26	3,240	3,345	3,240	3,305	27,800	826.25
2019-04-25	3,260	3,265	3,210	3,240	17,000	810
2019-04-24	3,235	3,300	3,220	3,245	17,900	811.25
2019-04-23	3,190	3,255	3,160	3,185	20,400	796.25
2019-04-22	3,195	3,220	3,155	3,160	5,800	790
2019-04-19	3,195	3,230	3,195	3,195	8,100	798.75
2019-04-18	3,240	3,240	3,140	3,170	14,600	792.50
2019-04-17	3,195	3,245	3,195	3,240	6,900	810
2019-04-16	3,180	3,265	3,180	3,195	8,600	798.75
2019-04-15	3,185	3,250	3,180	3,250	22,700	812.50
2019-04-12	3,170	3,180	3,140	3,145	6,500	786.25
2019-04-11	3,160	3,190	3,130	3,170	8,800	792.50
2019-04-10	3,135	3,200	3,135	3,170	6,300	792.50
2019-04-09	3,185	3,185	3,145	3,185	4,100	796.25
2019-04-08	3,200	3,200	3,160	3,185	7,200	796.25
2019-04-05	3,200	3,210	3,180	3,200	8,800	800
2019-04-04	3,240	3,240	3,185	3,200	16,100	800
2019-04-03	3,230	3,245	3,190	3,240	16,500	810
2019-04-02	3,220	3,250	3,210	3,240	18,700	810
2019-04-01	3,145	3,230	3,130	3,200	15,000	800
2019-03-29	3,160	3,160	3,080	3,135	7,600	783.75
2019-03-28	3,175	3,175	3,085	3,130	15,800	782.50
2019-03-27	3,180	3,195	3,125	3,185	24,000	796.25
2019-03-26	3,145	3,235	3,100	3,190	36,400	797.50
2019-03-25	3,165	3,165	3,005	3,075	14,400	768.75
2019-03-22	3,180	3,210	3,155	3,190	19,300	797.50
2019-03-20	3,150	3,195	3,150	3,180	19,900	795
2019-03-19	3,150	3,180	3,130	3,155	7,600	788.75
2019-03-18	3,115	3,175	3,115	3,170	15,700	792.50
2019-03-15	3,030	3,135	3,030	3,125	17,400	781.25
2019-03-14	3,100	3,130	3,005	3,020	11,600	755
2019-03-13	3,080	3,130	3,040	3,095	7,900	773.75
2019-03-12	3,040	3,165	3,040	3,120	14,700	780
2019-03-11	3,000	3,075	3,000	3,035	9,500	758.75
2019-03-08	3,060	3,085	3,015	3,020	22,200	755
2019-03-07	3,150	3,160	3,115	3,155	14,100	788.75
2019-03-06	3,200	3,200	3,165	3,185	8,700	796.25
2019-03-05	3,205	3,225	3,165	3,215	13,400	803.75
2019-03-04	3,225	3,235	3,190	3,235	11,200	808.75
2019-03-01	3,150	3,215	3,145	3,195	13,700	798.75
2019-02-28	3,150	3,225	3,120	3,160	34,500	790
2019-02-27	3,180	3,215	3,120	3,150	26,700	787.50
2019-02-26	3,210	3,240	3,110	3,150	16,900	787.50
2019-02-25	3,125	3,240	3,125	3,210	29,800	802.50
2019-02-22	3,050	3,135	3,030	3,085	16,300	771.25
2019-02-21	3,140	3,190	3,045	3,050	28,700	762.50
2019-02-20	3,135	3,235	3,135	3,155	22,800	788.75
2019-02-19	3,070	3,190	3,055	3,165	37,400	791.25
2019-02-18	2,970	3,100	2,970	3,090	29,700	772.50
2019-02-15	2,891	2,931	2,842	2,928	9,000	732
2019-02-14	2,843	2,940	2,824	2,918	29,900	729.50
2019-02-13	2,843	2,870	2,780	2,870	15,700	717.50
2019-02-12	2,725	2,844	2,725	2,832	20,600	708
2019-02-08	2,761	2,782	2,702	2,726	13,600	681.50
2019-02-07	2,801	2,810	2,758	2,788	14,100	697
2019-02-06	2,721	2,827	2,720	2,783	58,100	695.75
2019-02-05	2,700	2,727	2,677	2,715	15,600	678.75
2019-02-04	2,648	2,685	2,611	2,674	12,400	668.50
2019-02-01	2,550	2,643	2,550	2,618	22,200	654.50
2019-01-31	2,538	2,560	2,519	2,553	11,300	638.25
2019-01-30	2,588	2,588	2,521	2,525	15,800	631.25
2019-01-29	2,580	2,595	2,519	2,588	12,300	647
2019-01-28	2,602	2,636	2,588	2,596	14,500	649
2019-01-25	2,572	2,655	2,572	2,595	21,700	648.75
2019-01-24	2,511	2,584	2,510	2,580	13,800	645
2019-01-23	2,523	2,534	2,500	2,511	13,800	627.75
2019-01-22	2,567	2,567	2,522	2,537	6,500	634.25
2019-01-21	2,550	2,560	2,525	2,538	9,600	634.50
2019-01-18	2,527	2,577	2,521	2,526	18,100	631.50
2019-01-17	2,508	2,568	2,484	2,551	22,100	637.75
2019-01-16	2,509	2,547	2,499	2,512	9,300	628
2019-01-15	2,470	2,520	2,470	2,484	13,800	621
2019-01-11	2,521	2,553	2,500	2,500	14,700	625
2019-01-10	2,501	2,527	2,480	2,524	10,100	631
2019-01-09	2,569	2,599	2,513	2,517	17,000	629.25
2019-01-08	2,535	2,582	2,527	2,570	19,400	642.50
2019-01-07	2,580	2,620	2,531	2,535	15,800	633.75
2019-01-04	2,532	2,538	2,474	2,530	27,500	632.50

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