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
2021-12-30	8,420	8,840	8,420	8,650	246,900	2,162.50
2021-12-29	8,170	8,350	8,140	8,270	83,900	2,067.50
2021-12-28	7,930	8,090	7,810	8,090	64,100	2,022.50
2021-12-27	7,850	7,870	7,710	7,830	23,500	1,957.50
2021-12-24	7,730	7,880	7,700	7,740	35,400	1,935
2021-12-23	7,620	7,640	7,530	7,610	16,600	1,902.50
2021-12-22	7,700	7,780	7,570	7,620	14,900	1,905
2021-12-21	7,530	7,650	7,460	7,610	50,600	1,902.50
2021-12-20	7,550	7,700	7,540	7,570	39,200	1,892.50
2021-12-17	7,650	7,740	7,620	7,640	36,100	1,910
2021-12-16	7,680	7,720	7,540	7,650	32,100	1,912.50
2021-12-15	7,730	7,740	7,490	7,500	77,000	1,875
2021-12-14	7,820	7,920	7,730	7,860	88,100	1,965
2021-12-13	7,650	7,830	7,650	7,780	65,500	1,945
2021-12-10	7,520	7,630	7,470	7,570	48,000	1,892.50
2021-12-09	7,490	7,660	7,450	7,500	53,400	1,875
2021-12-08	7,390	7,450	7,260	7,450	51,900	1,862.50
2021-12-07	7,190	7,330	7,160	7,250	51,700	1,812.50
2021-12-06	7,030	7,080	7,010	7,040	25,100	1,760
2021-12-03	7,030	7,040	6,920	6,930	30,800	1,732.50
2021-12-02	6,980	7,110	6,910	6,980	34,700	1,745
2021-12-01	6,910	7,030	6,800	7,030	32,900	1,757.50
2021-11-30	6,960	6,970	6,810	6,820	36,400	1,705
2021-11-29	6,770	6,910	6,710	6,750	36,700	1,687.50
2021-11-26	6,960	6,980	6,800	6,830	29,700	1,707.50
2021-11-25	7,070	7,080	6,960	6,960	16,600	1,740
2021-11-24	7,120	7,170	7,040	7,070	18,900	1,767.50
2021-11-22	7,050	7,120	7,010	7,120	16,900	1,780
2021-11-19	6,960	7,180	6,950	7,130	39,400	1,782.50
2021-11-18	7,020	7,060	6,920	7,020	23,800	1,755
2021-11-17	7,180	7,190	7,080	7,090	32,200	1,772.50
2021-11-16	7,250	7,360	7,190	7,190	33,500	1,797.50
2021-11-15	7,260	7,320	7,190	7,300	41,500	1,825
2021-11-12	7,100	7,260	7,100	7,220	36,700	1,805
2021-11-11	6,870	7,110	6,860	7,030	34,000	1,757.50
2021-11-10	6,950	7,020	6,870	6,890	34,200	1,722.50
2021-11-09	6,890	7,070	6,820	6,900	41,400	1,725
2021-11-08	6,930	6,940	6,790	6,820	32,800	1,705
2021-11-05	7,020	7,050	6,920	6,920	22,900	1,730
2021-11-04	7,040	7,220	7,020	7,060	58,400	1,765
2021-11-02	7,190	7,260	6,960	6,970	75,400	1,742.50
2021-11-01	7,280	7,300	7,110	7,270	85,900	1,817.50
2021-10-29	7,010	7,240	7,010	7,220	63,800	1,805
2021-10-28	6,870	7,060	6,830	7,060	94,000	1,765
2021-10-27	7,030	7,030	6,910	6,930	35,700	1,732.50
2021-10-26	6,770	7,200	6,740	7,030	165,600	1,757.50
2021-10-25	6,800	6,800	6,680	6,720	24,300	1,680
2021-10-22	6,680	6,810	6,670	6,770	32,600	1,692.50
2021-10-21	6,700	6,780	6,680	6,730	23,000	1,682.50
2021-10-20	6,850	6,870	6,750	6,780	21,300	1,695
2021-10-19	6,780	6,800	6,700	6,790	24,000	1,697.50
2021-10-18	6,620	6,790	6,580	6,790	47,400	1,697.50
2021-10-15	6,390	6,640	6,390	6,600	39,900	1,650
2021-10-14	6,360	6,420	6,300	6,360	23,500	1,590
2021-10-13	6,340	6,440	6,320	6,380	24,800	1,595
2021-10-12	6,340	6,470	6,330	6,380	35,600	1,595
2021-10-11	6,360	6,410	6,320	6,390	25,200	1,597.50
2021-10-08	6,350	6,430	6,260	6,350	53,100	1,587.50
2021-10-07	6,470	6,550	6,410	6,410	12,200	1,602.50
2021-10-06	6,580	6,670	6,450	6,470	27,000	1,617.50
2021-10-05	6,530	6,600	6,410	6,550	35,600	1,637.50
2021-10-04	6,670	6,680	6,580	6,590	27,100	1,647.50
2021-10-01	6,750	6,760	6,560	6,610	37,400	1,652.50
2021-09-30	6,920	6,960	6,810	6,870	26,300	1,717.50
2021-09-29	6,820	6,900	6,750	6,880	47,900	1,720
2021-09-28	6,940	6,970	6,860	6,930	39,100	1,732.50
2021-09-27	7,140	7,140	6,940	6,980	46,600	1,745
2021-09-24	7,090	7,130	7,020	7,110	33,000	1,777.50
2021-09-22	6,940	7,060	6,850	6,900	35,600	1,725
2021-09-21	6,820	7,060	6,800	6,970	36,900	1,742.50
2021-09-17	6,980	7,100	6,960	7,060	49,100	1,765
2021-09-16	7,220	7,290	7,040	7,100	53,800	1,775
2021-09-15	7,060	7,270	7,030	7,220	50,800	1,805
2021-09-14	7,040	7,240	7,030	7,210	52,200	1,802.50
2021-09-13	6,960	7,040	6,960	7,040	23,100	1,760
2021-09-10	6,860	7,000	6,840	6,970	46,000	1,742.50
2021-09-09	6,780	6,930	6,740	6,840	64,700	1,710
2021-09-08	6,710	6,840	6,670	6,840	49,100	1,710
2021-09-07	6,630	6,750	6,480	6,610	44,800	1,652.50
2021-09-06	6,600	6,600	6,500	6,550	34,400	1,637.50
2021-09-03	6,390	6,610	6,390	6,590	48,600	1,647.50
2021-09-02	6,300	6,450	6,290	6,440	34,100	1,610
2021-09-01	6,360	6,400	6,240	6,290	77,900	1,572.50
2021-08-31	6,250	6,440	6,210	6,360	52,000	1,590
2021-08-30	6,080	6,270	6,070	6,270	54,000	1,567.50
2021-08-27	6,090	6,120	6,040	6,070	20,300	1,517.50
2021-08-26	6,090	6,090	6,060	6,090	11,700	1,522.50
2021-08-25	6,130	6,190	6,080	6,090	10,000	1,522.50
2021-08-24	6,070	6,160	6,030	6,100	28,000	1,525
2021-08-23	5,990	6,030	5,960	6,020	29,300	1,505
2021-08-20	6,000	6,100	5,960	5,960	52,100	1,490
2021-08-19	6,050	6,080	6,000	6,070	25,600	1,517.50
2021-08-18	6,150	6,190	6,070	6,070	17,700	1,517.50
2021-08-17	6,280	6,280	6,100	6,150	32,400	1,537.50
2021-08-16	6,110	6,160	6,060	6,140	16,100	1,535
2021-08-13	6,120	6,170	6,080	6,140	22,100	1,535
2021-08-12	6,180	6,210	6,120	6,130	24,300	1,532.50
2021-08-11	6,060	6,110	6,060	6,100	11,300	1,525
2021-08-10	6,050	6,100	6,030	6,080	15,100	1,520
2021-08-06	6,130	6,130	6,020	6,040	16,300	1,510
2021-08-05	6,090	6,160	6,070	6,100	14,100	1,525
2021-08-04	6,160	6,250	6,060	6,080	28,000	1,520
2021-08-03	6,180	6,180	6,050	6,160	25,200	1,540
2021-08-02	6,270	6,300	6,060	6,230	87,700	1,557.50
2021-07-30	6,110	6,400	5,980	6,270	157,700	1,567.50
2021-07-29	6,040	6,130	6,040	6,130	21,500	1,532.50
2021-07-28	6,030	6,170	6,000	6,050	54,100	1,512.50
2021-07-27	6,020	6,050	5,970	6,020	17,000	1,505
2021-07-26	6,100	6,100	5,980	5,990	15,200	1,497.50
2021-07-21	6,050	6,080	5,980	6,000	13,900	1,500
2021-07-20	5,980	6,020	5,950	5,960	28,500	1,490
2021-07-19	6,120	6,120	6,010	6,040	27,000	1,510
2021-07-16	6,190	6,280	6,170	6,190	17,600	1,547.50
2021-07-15	6,250	6,290	6,200	6,220	30,600	1,555
2021-07-14	6,240	6,340	6,210	6,270	33,700	1,567.50
2021-07-13	6,130	6,250	6,100	6,230	36,800	1,557.50
2021-07-12	6,080	6,160	6,040	6,100	39,800	1,525
2021-07-09	5,940	5,990	5,830	5,980	41,900	1,495
2021-07-08	6,050	6,100	5,970	5,980	33,600	1,495
2021-07-07	6,100	6,130	6,020	6,070	24,900	1,517.50
2021-07-06	6,130	6,150	6,110	6,130	15,800	1,532.50
2021-07-05	6,220	6,240	6,160	6,160	19,400	1,540
2021-07-02	6,210	6,300	6,210	6,260	29,000	1,565
2021-07-01	6,230	6,270	6,190	6,230	28,800	1,557.50
2021-06-30	6,290	6,320	6,190	6,230	37,400	1,557.50
2021-06-29	6,390	6,440	6,270	6,270	35,400	1,567.50
2021-06-28	6,500	6,540	6,450	6,470	28,200	1,617.50
2021-06-25	6,380	6,470	6,330	6,430	48,200	1,607.50
2021-06-24	6,380	6,430	6,290	6,310	37,200	1,577.50
2021-06-23	6,280	6,380	6,240	6,370	57,300	1,592.50
2021-06-22	6,150	6,290	6,130	6,280	54,800	1,570
2021-06-21	6,090	6,090	6,010	6,030	36,900	1,507.50
2021-06-18	6,220	6,220	6,140	6,160	49,700	1,540
2021-06-17	6,220	6,230	6,150	6,160	25,900	1,540
2021-06-16	6,180	6,240	6,130	6,210	45,500	1,552.50
2021-06-15	6,170	6,170	6,050	6,110	61,500	1,527.50
2021-06-14	6,230	6,270	6,120	6,180	47,100	1,545
2021-06-11	6,260	6,300	6,190	6,240	27,300	1,560
2021-06-10	6,270	6,280	6,150	6,210	54,300	1,552.50
2021-06-09	6,430	6,430	6,310	6,340	24,200	1,585
2021-06-08	6,380	6,430	6,330	6,330	28,600	1,582.50
2021-06-07	6,310	6,460	6,300	6,400	40,600	1,600
2021-06-04	6,320	6,380	6,270	6,270	31,800	1,567.50
2021-06-03	6,270	6,380	6,260	6,380	36,500	1,595
2021-06-02	6,390	6,400	6,270	6,330	34,100	1,582.50
2021-06-01	6,420	6,420	6,310	6,360	27,000	1,590
2021-05-31	6,440	6,440	6,330	6,400	54,600	1,600
2021-05-28	6,450	6,560	6,430	6,520	51,400	1,630
2021-05-27	6,350	6,430	6,290	6,430	47,600	1,607.50
2021-05-26	6,330	6,370	6,270	6,320	17,400	1,580
2021-05-25	6,390	6,420	6,280	6,300	40,600	1,575
2021-05-24	6,280	6,430	6,250	6,390	38,900	1,597.50
2021-05-21	6,280	6,390	6,260	6,380	40,200	1,595
2021-05-20	6,240	6,340	6,230	6,260	34,300	1,565
2021-05-19	6,200	6,220	6,150	6,170	30,900	1,542.50
2021-05-18	6,100	6,230	6,070	6,210	88,000	1,552.50
2021-05-17	6,440	6,440	6,170	6,200	30,700	1,550
2021-05-14	6,480	6,480	6,260	6,340	49,500	1,585
2021-05-13	6,570	6,600	6,380	6,390	101,400	1,597.50
2021-05-12	6,780	6,900	6,660	6,770	115,500	1,692.50
2021-05-11	7,220	7,410	7,090	7,190	74,800	1,797.50
2021-05-10	7,140	7,370	7,080	7,370	56,400	1,842.50
2021-05-07	7,230	7,270	7,190	7,270	49,700	1,817.50
2021-05-06	7,280	7,320	7,210	7,250	74,700	1,812.50
2021-04-30	7,340	7,430	7,240	7,320	67,500	1,830
2021-04-28	7,350	7,390	7,290	7,330	46,000	1,832.50
2021-04-27	7,460	7,490	7,340	7,350	49,900	1,837.50
2021-04-26	7,530	7,590	7,480	7,530	58,400	1,882.50
2021-04-23	7,640	7,710	7,590	7,650	44,500	1,912.50
2021-04-22	7,520	7,640	7,460	7,640	70,400	1,910
2021-04-21	7,550	7,580	7,390	7,490	84,600	1,872.50
2021-04-20	7,740	7,780	7,640	7,660	42,100	1,915
2021-04-19	7,640	7,840	7,630	7,750	77,800	1,937.50
2021-04-16	7,640	7,760	7,600	7,640	61,200	1,910
2021-04-15	7,460	7,730	7,460	7,640	76,800	1,910
2021-04-14	7,330	7,530	7,300	7,480	53,900	1,870
2021-04-13	7,280	7,430	7,230	7,380	54,400	1,845
2021-04-12	7,390	7,410	7,220	7,320	60,100	1,830
2021-04-09	7,230	7,330	7,160	7,260	53,400	1,815
2021-04-08	7,170	7,240	7,090	7,180	58,200	1,795
2021-04-07	6,990	7,330	6,980	7,320	115,600	1,830
2021-04-06	6,960	7,140	6,940	6,950	103,500	1,737.50
2021-04-05	7,080	7,080	6,860	6,950	85,500	1,737.50
2021-04-02	6,950	7,140	6,930	7,030	127,600	1,757.50
2021-04-01	6,800	6,950	6,740	6,920	168,700	1,730
2021-03-31	6,650	6,740	6,500	6,640	113,200	1,660
2021-03-30	6,460	6,650	6,450	6,570	109,500	1,642.50
2021-03-29	6,340	6,620	6,280	6,450	131,800	1,612.50
2021-03-26	6,160	6,270	6,130	6,270	33,800	1,567.50
2021-03-25	6,040	6,210	6,040	6,120	24,500	1,530
2021-03-24	6,020	6,100	6,010	6,040	55,600	1,510
2021-03-23	6,130	6,220	6,060	6,060	27,600	1,515
2021-03-22	6,170	6,200	6,110	6,150	22,400	1,537.50
2021-03-19	6,050	6,230	6,040	6,170	74,900	1,542.50
2021-03-18	6,160	6,170	6,090	6,120	32,500	1,530
2021-03-17	6,130	6,140	6,060	6,140	14,500	1,535
2021-03-16	6,100	6,200	6,050	6,090	44,600	1,522.50
2021-03-15	6,100	6,140	6,030	6,100	22,600	1,525
2021-03-12	6,170	6,230	6,140	6,170	34,200	1,542.50
2021-03-11	6,240	6,240	6,130	6,190	31,800	1,547.50
2021-03-10	6,220	6,320	6,200	6,240	44,500	1,560
2021-03-09	6,300	6,370	6,200	6,220	57,000	1,555
2021-03-08	6,210	6,380	6,210	6,310	53,200	1,577.50
2021-03-05	6,270	6,290	6,130	6,280	39,800	1,570
2021-03-04	6,280	6,350	6,230	6,320	20,500	1,580
2021-03-03	6,270	6,390	6,230	6,360	35,300	1,590
2021-03-02	6,300	6,350	6,200	6,230	54,800	1,557.50
2021-03-01	6,070	6,270	6,000	6,200	39,000	1,550
2021-02-26	6,000	6,090	5,940	6,000	62,800	1,500
2021-02-25	6,000	6,160	5,980	6,120	54,600	1,530
2021-02-24	6,090	6,090	5,830	5,850	69,100	1,462.50
2021-02-22	6,170	6,270	6,150	6,190	69,700	1,547.50
2021-02-19	6,000	6,100	5,990	6,040	31,200	1,510
2021-02-18	6,320	6,320	6,050	6,080	45,800	1,520
2021-02-17	6,310	6,420	6,270	6,370	39,400	1,592.50
2021-02-16	6,380	6,390	6,290	6,330	26,800	1,582.50
2021-02-15	6,390	6,420	6,300	6,310	26,600	1,577.50
2021-02-12	6,460	6,460	6,360	6,390	33,000	1,597.50
2021-02-10	6,530	6,530	6,360	6,380	85,000	1,595
2021-02-09	6,420	6,580	6,330	6,530	52,500	1,632.50
2021-02-08	6,430	6,610	6,370	6,490	90,800	1,622.50
2021-02-05	6,540	6,560	6,380	6,490	45,000	1,622.50
2021-02-04	6,640	6,660	6,550	6,610	32,200	1,652.50
2021-02-03	6,830	6,930	6,670	6,710	40,800	1,677.50
2021-02-02	6,710	7,060	6,590	6,880	96,400	1,720
2021-02-01	7,000	7,110	6,650	6,710	146,300	1,677.50
2021-01-29	7,150	7,160	6,950	6,950	85,900	1,737.50
2021-01-28	6,890	7,260	6,890	7,140	103,300	1,785
2021-01-27	6,980	7,120	6,930	7,020	51,200	1,755
2021-01-26	6,860	7,030	6,860	7,020	60,100	1,755
2021-01-25	6,780	6,880	6,630	6,860	52,600	1,715
2021-01-22	6,740	6,870	6,650	6,810	56,700	1,702.50
2021-01-21	6,710	7,090	6,710	6,800	92,300	1,700
2021-01-20	6,700	6,790	6,550	6,740	66,300	1,685
2021-01-19	6,750	6,800	6,580	6,700	37,200	1,675
2021-01-18	6,410	6,720	6,330	6,700	67,000	1,675
2021-01-15	6,560	6,800	6,500	6,510	131,600	1,627.50
2021-01-14	6,280	6,560	6,270	6,390	87,800	1,597.50
2021-01-13	6,080	6,240	6,020	6,230	47,600	1,557.50
2021-01-12	6,220	6,220	6,030	6,040	90,500	1,510
2021-01-08	6,290	6,380	6,220	6,320	51,300	1,580
2021-01-07	6,260	6,290	6,180	6,190	34,200	1,547.50
2021-01-06	6,110	6,250	6,110	6,200	36,900	1,550
2021-01-05	6,060	6,180	6,020	6,150	29,800	1,537.50
2021-01-04	6,160	6,160	5,990	6,020	23,200	1,505

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