1. HOME >
  2. 株価時系列 >
  3. 6368 >
  4. 2021年

6368 オルガノ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-308,4208,8408,4208,650246,9002,162.50
2021-12-298,1708,3508,1408,27083,9002,067.50
2021-12-287,9308,0907,8108,09064,1002,022.50
2021-12-277,8507,8707,7107,83023,5001,957.50
2021-12-247,7307,8807,7007,74035,4001,935
2021-12-237,6207,6407,5307,61016,6001,902.50
2021-12-227,7007,7807,5707,62014,9001,905
2021-12-217,5307,6507,4607,61050,6001,902.50
2021-12-207,5507,7007,5407,57039,2001,892.50
2021-12-177,6507,7407,6207,64036,1001,910
2021-12-167,6807,7207,5407,65032,1001,912.50
2021-12-157,7307,7407,4907,50077,0001,875
2021-12-147,8207,9207,7307,86088,1001,965
2021-12-137,6507,8307,6507,78065,5001,945
2021-12-107,5207,6307,4707,57048,0001,892.50
2021-12-097,4907,6607,4507,50053,4001,875
2021-12-087,3907,4507,2607,45051,9001,862.50
2021-12-077,1907,3307,1607,25051,7001,812.50
2021-12-067,0307,0807,0107,04025,1001,760
2021-12-037,0307,0406,9206,93030,8001,732.50
2021-12-026,9807,1106,9106,98034,7001,745
2021-12-016,9107,0306,8007,03032,9001,757.50
2021-11-306,9606,9706,8106,82036,4001,705
2021-11-296,7706,9106,7106,75036,7001,687.50
2021-11-266,9606,9806,8006,83029,7001,707.50
2021-11-257,0707,0806,9606,96016,6001,740
2021-11-247,1207,1707,0407,07018,9001,767.50
2021-11-227,0507,1207,0107,12016,9001,780
2021-11-196,9607,1806,9507,13039,4001,782.50
2021-11-187,0207,0606,9207,02023,8001,755
2021-11-177,1807,1907,0807,09032,2001,772.50
2021-11-167,2507,3607,1907,19033,5001,797.50
2021-11-157,2607,3207,1907,30041,5001,825
2021-11-127,1007,2607,1007,22036,7001,805
2021-11-116,8707,1106,8607,03034,0001,757.50
2021-11-106,9507,0206,8706,89034,2001,722.50
2021-11-096,8907,0706,8206,90041,4001,725
2021-11-086,9306,9406,7906,82032,8001,705
2021-11-057,0207,0506,9206,92022,9001,730
2021-11-047,0407,2207,0207,06058,4001,765
2021-11-027,1907,2606,9606,97075,4001,742.50
2021-11-017,2807,3007,1107,27085,9001,817.50
2021-10-297,0107,2407,0107,22063,8001,805
2021-10-286,8707,0606,8307,06094,0001,765
2021-10-277,0307,0306,9106,93035,7001,732.50
2021-10-266,7707,2006,7407,030165,6001,757.50
2021-10-256,8006,8006,6806,72024,3001,680
2021-10-226,6806,8106,6706,77032,6001,692.50
2021-10-216,7006,7806,6806,73023,0001,682.50
2021-10-206,8506,8706,7506,78021,3001,695
2021-10-196,7806,8006,7006,79024,0001,697.50
2021-10-186,6206,7906,5806,79047,4001,697.50
2021-10-156,3906,6406,3906,60039,9001,650
2021-10-146,3606,4206,3006,36023,5001,590
2021-10-136,3406,4406,3206,38024,8001,595
2021-10-126,3406,4706,3306,38035,6001,595
2021-10-116,3606,4106,3206,39025,2001,597.50
2021-10-086,3506,4306,2606,35053,1001,587.50
2021-10-076,4706,5506,4106,41012,2001,602.50
2021-10-066,5806,6706,4506,47027,0001,617.50
2021-10-056,5306,6006,4106,55035,6001,637.50
2021-10-046,6706,6806,5806,59027,1001,647.50
2021-10-016,7506,7606,5606,61037,4001,652.50
2021-09-306,9206,9606,8106,87026,3001,717.50
2021-09-296,8206,9006,7506,88047,9001,720
2021-09-286,9406,9706,8606,93039,1001,732.50
2021-09-277,1407,1406,9406,98046,6001,745
2021-09-247,0907,1307,0207,11033,0001,777.50
2021-09-226,9407,0606,8506,90035,6001,725
2021-09-216,8207,0606,8006,97036,9001,742.50
2021-09-176,9807,1006,9607,06049,1001,765
2021-09-167,2207,2907,0407,10053,8001,775
2021-09-157,0607,2707,0307,22050,8001,805
2021-09-147,0407,2407,0307,21052,2001,802.50
2021-09-136,9607,0406,9607,04023,1001,760
2021-09-106,8607,0006,8406,97046,0001,742.50
2021-09-096,7806,9306,7406,84064,7001,710
2021-09-086,7106,8406,6706,84049,1001,710
2021-09-076,6306,7506,4806,61044,8001,652.50
2021-09-066,6006,6006,5006,55034,4001,637.50
2021-09-036,3906,6106,3906,59048,6001,647.50
2021-09-026,3006,4506,2906,44034,1001,610
2021-09-016,3606,4006,2406,29077,9001,572.50
2021-08-316,2506,4406,2106,36052,0001,590
2021-08-306,0806,2706,0706,27054,0001,567.50
2021-08-276,0906,1206,0406,07020,3001,517.50
2021-08-266,0906,0906,0606,09011,7001,522.50
2021-08-256,1306,1906,0806,09010,0001,522.50
2021-08-246,0706,1606,0306,10028,0001,525
2021-08-235,9906,0305,9606,02029,3001,505
2021-08-206,0006,1005,9605,96052,1001,490
2021-08-196,0506,0806,0006,07025,6001,517.50
2021-08-186,1506,1906,0706,07017,7001,517.50
2021-08-176,2806,2806,1006,15032,4001,537.50
2021-08-166,1106,1606,0606,14016,1001,535
2021-08-136,1206,1706,0806,14022,1001,535
2021-08-126,1806,2106,1206,13024,3001,532.50
2021-08-116,0606,1106,0606,10011,3001,525
2021-08-106,0506,1006,0306,08015,1001,520
2021-08-066,1306,1306,0206,04016,3001,510
2021-08-056,0906,1606,0706,10014,1001,525
2021-08-046,1606,2506,0606,08028,0001,520
2021-08-036,1806,1806,0506,16025,2001,540
2021-08-026,2706,3006,0606,23087,7001,557.50
2021-07-306,1106,4005,9806,270157,7001,567.50
2021-07-296,0406,1306,0406,13021,5001,532.50
2021-07-286,0306,1706,0006,05054,1001,512.50
2021-07-276,0206,0505,9706,02017,0001,505
2021-07-266,1006,1005,9805,99015,2001,497.50
2021-07-216,0506,0805,9806,00013,9001,500
2021-07-205,9806,0205,9505,96028,5001,490
2021-07-196,1206,1206,0106,04027,0001,510
2021-07-166,1906,2806,1706,19017,6001,547.50
2021-07-156,2506,2906,2006,22030,6001,555
2021-07-146,2406,3406,2106,27033,7001,567.50
2021-07-136,1306,2506,1006,23036,8001,557.50
2021-07-126,0806,1606,0406,10039,8001,525
2021-07-095,9405,9905,8305,98041,9001,495
2021-07-086,0506,1005,9705,98033,6001,495
2021-07-076,1006,1306,0206,07024,9001,517.50
2021-07-066,1306,1506,1106,13015,8001,532.50
2021-07-056,2206,2406,1606,16019,4001,540
2021-07-026,2106,3006,2106,26029,0001,565
2021-07-016,2306,2706,1906,23028,8001,557.50
2021-06-306,2906,3206,1906,23037,4001,557.50
2021-06-296,3906,4406,2706,27035,4001,567.50
2021-06-286,5006,5406,4506,47028,2001,617.50
2021-06-256,3806,4706,3306,43048,2001,607.50
2021-06-246,3806,4306,2906,31037,2001,577.50
2021-06-236,2806,3806,2406,37057,3001,592.50
2021-06-226,1506,2906,1306,28054,8001,570
2021-06-216,0906,0906,0106,03036,9001,507.50
2021-06-186,2206,2206,1406,16049,7001,540
2021-06-176,2206,2306,1506,16025,9001,540
2021-06-166,1806,2406,1306,21045,5001,552.50
2021-06-156,1706,1706,0506,11061,5001,527.50
2021-06-146,2306,2706,1206,18047,1001,545
2021-06-116,2606,3006,1906,24027,3001,560
2021-06-106,2706,2806,1506,21054,3001,552.50
2021-06-096,4306,4306,3106,34024,2001,585
2021-06-086,3806,4306,3306,33028,6001,582.50
2021-06-076,3106,4606,3006,40040,6001,600
2021-06-046,3206,3806,2706,27031,8001,567.50
2021-06-036,2706,3806,2606,38036,5001,595
2021-06-026,3906,4006,2706,33034,1001,582.50
2021-06-016,4206,4206,3106,36027,0001,590
2021-05-316,4406,4406,3306,40054,6001,600
2021-05-286,4506,5606,4306,52051,4001,630
2021-05-276,3506,4306,2906,43047,6001,607.50
2021-05-266,3306,3706,2706,32017,4001,580
2021-05-256,3906,4206,2806,30040,6001,575
2021-05-246,2806,4306,2506,39038,9001,597.50
2021-05-216,2806,3906,2606,38040,2001,595
2021-05-206,2406,3406,2306,26034,3001,565
2021-05-196,2006,2206,1506,17030,9001,542.50
2021-05-186,1006,2306,0706,21088,0001,552.50
2021-05-176,4406,4406,1706,20030,7001,550
2021-05-146,4806,4806,2606,34049,5001,585
2021-05-136,5706,6006,3806,390101,4001,597.50
2021-05-126,7806,9006,6606,770115,5001,692.50
2021-05-117,2207,4107,0907,19074,8001,797.50
2021-05-107,1407,3707,0807,37056,4001,842.50
2021-05-077,2307,2707,1907,27049,7001,817.50
2021-05-067,2807,3207,2107,25074,7001,812.50
2021-04-307,3407,4307,2407,32067,5001,830
2021-04-287,3507,3907,2907,33046,0001,832.50
2021-04-277,4607,4907,3407,35049,9001,837.50
2021-04-267,5307,5907,4807,53058,4001,882.50
2021-04-237,6407,7107,5907,65044,5001,912.50
2021-04-227,5207,6407,4607,64070,4001,910
2021-04-217,5507,5807,3907,49084,6001,872.50
2021-04-207,7407,7807,6407,66042,1001,915
2021-04-197,6407,8407,6307,75077,8001,937.50
2021-04-167,6407,7607,6007,64061,2001,910
2021-04-157,4607,7307,4607,64076,8001,910
2021-04-147,3307,5307,3007,48053,9001,870
2021-04-137,2807,4307,2307,38054,4001,845
2021-04-127,3907,4107,2207,32060,1001,830
2021-04-097,2307,3307,1607,26053,4001,815
2021-04-087,1707,2407,0907,18058,2001,795
2021-04-076,9907,3306,9807,320115,6001,830
2021-04-066,9607,1406,9406,950103,5001,737.50
2021-04-057,0807,0806,8606,95085,5001,737.50
2021-04-026,9507,1406,9307,030127,6001,757.50
2021-04-016,8006,9506,7406,920168,7001,730
2021-03-316,6506,7406,5006,640113,2001,660
2021-03-306,4606,6506,4506,570109,5001,642.50
2021-03-296,3406,6206,2806,450131,8001,612.50
2021-03-266,1606,2706,1306,27033,8001,567.50
2021-03-256,0406,2106,0406,12024,5001,530
2021-03-246,0206,1006,0106,04055,6001,510
2021-03-236,1306,2206,0606,06027,6001,515
2021-03-226,1706,2006,1106,15022,4001,537.50
2021-03-196,0506,2306,0406,17074,9001,542.50
2021-03-186,1606,1706,0906,12032,5001,530
2021-03-176,1306,1406,0606,14014,5001,535
2021-03-166,1006,2006,0506,09044,6001,522.50
2021-03-156,1006,1406,0306,10022,6001,525
2021-03-126,1706,2306,1406,17034,2001,542.50
2021-03-116,2406,2406,1306,19031,8001,547.50
2021-03-106,2206,3206,2006,24044,5001,560
2021-03-096,3006,3706,2006,22057,0001,555
2021-03-086,2106,3806,2106,31053,2001,577.50
2021-03-056,2706,2906,1306,28039,8001,570
2021-03-046,2806,3506,2306,32020,5001,580
2021-03-036,2706,3906,2306,36035,3001,590
2021-03-026,3006,3506,2006,23054,8001,557.50
2021-03-016,0706,2706,0006,20039,0001,550
2021-02-266,0006,0905,9406,00062,8001,500
2021-02-256,0006,1605,9806,12054,6001,530
2021-02-246,0906,0905,8305,85069,1001,462.50
2021-02-226,1706,2706,1506,19069,7001,547.50
2021-02-196,0006,1005,9906,04031,2001,510
2021-02-186,3206,3206,0506,08045,8001,520
2021-02-176,3106,4206,2706,37039,4001,592.50
2021-02-166,3806,3906,2906,33026,8001,582.50
2021-02-156,3906,4206,3006,31026,6001,577.50
2021-02-126,4606,4606,3606,39033,0001,597.50
2021-02-106,5306,5306,3606,38085,0001,595
2021-02-096,4206,5806,3306,53052,5001,632.50
2021-02-086,4306,6106,3706,49090,8001,622.50
2021-02-056,5406,5606,3806,49045,0001,622.50
2021-02-046,6406,6606,5506,61032,2001,652.50
2021-02-036,8306,9306,6706,71040,8001,677.50
2021-02-026,7107,0606,5906,88096,4001,720
2021-02-017,0007,1106,6506,710146,3001,677.50
2021-01-297,1507,1606,9506,95085,9001,737.50
2021-01-286,8907,2606,8907,140103,3001,785
2021-01-276,9807,1206,9307,02051,2001,755
2021-01-266,8607,0306,8607,02060,1001,755
2021-01-256,7806,8806,6306,86052,6001,715
2021-01-226,7406,8706,6506,81056,7001,702.50
2021-01-216,7107,0906,7106,80092,3001,700
2021-01-206,7006,7906,5506,74066,3001,685
2021-01-196,7506,8006,5806,70037,2001,675
2021-01-186,4106,7206,3306,70067,0001,675
2021-01-156,5606,8006,5006,510131,6001,627.50
2021-01-146,2806,5606,2706,39087,8001,597.50
2021-01-136,0806,2406,0206,23047,6001,557.50
2021-01-126,2206,2206,0306,04090,5001,510
2021-01-086,2906,3806,2206,32051,3001,580
2021-01-076,2606,2906,1806,19034,2001,547.50
2021-01-066,1106,2506,1106,20036,9001,550
2021-01-056,0606,1806,0206,15029,8001,537.50
2021-01-046,1606,1605,9906,02023,2001,505

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