オルガノ(6368)の株価時系列情報
オルガノ(6368)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 801 | 801 | 787 | 796 | 64,000 |
| 2005/12/29 | 802 | 827 | 801 | 809 | 199,000 |
| 2005/12/28 | 796 | 804 | 792 | 802 | 80,000 |
| 2005/12/27 | 799 | 800 | 781 | 795 | 86,000 |
| 2005/12/26 | 782 | 798 | 782 | 792 | 73,000 |
| 2005/12/22 | 797 | 798 | 778 | 779 | 42,000 |
| 2005/12/21 | 789 | 798 | 782 | 797 | 98,000 |
| 2005/12/20 | 763 | 780 | 759 | 780 | 112,000 |
| 2005/12/19 | 769 | 770 | 740 | 762 | 111,000 |
| 2005/12/16 | 773 | 774 | 765 | 771 | 177,000 |
| 2005/12/15 | 782 | 792 | 761 | 765 | 156,000 |
| 2005/12/14 | 812 | 812 | 800 | 801 | 133,000 |
| 2005/12/13 | 803 | 812 | 803 | 812 | 146,000 |
| 2005/12/12 | 781 | 820 | 773 | 813 | 367,000 |
| 2005/12/09 | 766 | 789 | 765 | 780 | 316,000 |
| 2005/12/08 | 800 | 801 | 769 | 774 | 169,000 |
| 2005/12/07 | 807 | 815 | 807 | 810 | 131,000 |
| 2005/12/06 | 809 | 821 | 809 | 817 | 295,000 |
| 2005/12/05 | 792 | 820 | 788 | 809 | 220,000 |
| 2005/12/02 | 790 | 810 | 788 | 801 | 452,000 |
| 2005/12/01 | 733 | 784 | 729 | 780 | 382,000 |
| 2005/11/30 | 730 | 738 | 721 | 731 | 310,000 |
| 2005/11/29 | 734 | 740 | 734 | 735 | 335,000 |
| 2005/11/28 | 710 | 738 | 710 | 734 | 454,000 |
| 2005/11/25 | 688 | 696 | 687 | 695 | 138,000 |
| 2005/11/24 | 684 | 690 | 680 | 684 | 181,000 |
| 2005/11/22 | 680 | 682 | 676 | 680 | 106,000 |
| 2005/11/21 | 679 | 686 | 673 | 675 | 122,000 |
| 2005/11/18 | 693 | 694 | 670 | 679 | 107,000 |
| 2005/11/17 | 666 | 687 | 665 | 686 | 140,000 |
| 2005/11/16 | 655 | 669 | 653 | 666 | 141,000 |
| 2005/11/15 | 672 | 672 | 657 | 657 | 109,000 |
| 2005/11/14 | 678 | 680 | 670 | 675 | 200,000 |
| 2005/11/11 | 676 | 683 | 670 | 677 | 157,000 |
| 2005/11/10 | 671 | 676 | 667 | 676 | 122,000 |
| 2005/11/09 | 673 | 679 | 668 | 674 | 203,000 |
| 2005/11/08 | 667 | 675 | 666 | 672 | 192,000 |
| 2005/11/07 | 689 | 689 | 670 | 672 | 150,000 |
| 2005/11/04 | 692 | 700 | 678 | 689 | 277,000 |
| 2005/11/02 | 674 | 708 | 670 | 700 | 410,000 |
| 2005/11/01 | 691 | 691 | 670 | 678 | 88,000 |
| 2005/10/31 | 689 | 699 | 684 | 694 | 236,000 |
| 2005/10/28 | 664 | 695 | 664 | 687 | 201,000 |
| 2005/10/27 | 666 | 685 | 654 | 684 | 390,000 |
| 2005/10/26 | 619 | 696 | 619 | 685 | 943,000 |
| 2005/10/25 | 623 | 632 | 623 | 628 | 67,000 |
| 2005/10/24 | 632 | 633 | 617 | 627 | 79,000 |
| 2005/10/21 | 620 | 633 | 616 | 632 | 138,000 |
| 2005/10/20 | 623 | 625 | 617 | 620 | 70,000 |
| 2005/10/19 | 615 | 623 | 609 | 622 | 147,000 |
| 2005/10/18 | 615 | 651 | 611 | 630 | 417,000 |
| 2005/10/17 | 597 | 614 | 597 | 611 | 135,000 |
| 2005/10/14 | 594 | 599 | 588 | 595 | 89,000 |
| 2005/10/13 | 590 | 610 | 590 | 600 | 146,000 |
| 2005/10/12 | 615 | 620 | 608 | 608 | 217,000 |
| 2005/10/11 | 608 | 611 | 597 | 610 | 121,000 |
| 2005/10/07 | 588 | 614 | 588 | 614 | 127,000 |
| 2005/10/06 | 590 | 593 | 572 | 588 | 120,000 |
| 2005/10/05 | 597 | 601 | 593 | 595 | 79,000 |
| 2005/10/04 | 595 | 605 | 595 | 603 | 80,000 |
| 2005/10/03 | 617 | 617 | 588 | 605 | 93,000 |
| 2005/09/30 | 627 | 627 | 607 | 616 | 106,000 |
| 2005/09/29 | 613 | 624 | 599 | 623 | 126,000 |
| 2005/09/28 | 617 | 617 | 608 | 613 | 82,000 |
| 2005/09/27 | 619 | 625 | 608 | 618 | 68,000 |
| 2005/09/26 | 605 | 629 | 605 | 628 | 182,000 |
| 2005/09/22 | 600 | 610 | 596 | 610 | 88,000 |
| 2005/09/21 | 606 | 609 | 604 | 605 | 55,000 |
| 2005/09/20 | 604 | 610 | 600 | 610 | 173,000 |
| 2005/09/16 | 609 | 609 | 598 | 602 | 122,000 |
| 2005/09/15 | 599 | 610 | 593 | 609 | 117,000 |
| 2005/09/14 | 598 | 604 | 592 | 602 | 103,000 |
| 2005/09/13 | 600 | 605 | 597 | 605 | 146,000 |
| 2005/09/12 | 593 | 611 | 593 | 605 | 662,000 |
| 2005/09/09 | 585 | 589 | 581 | 586 | 284,000 |
| 2005/09/08 | 583 | 586 | 576 | 581 | 110,000 |
| 2005/09/07 | 588 | 589 | 579 | 582 | 202,000 |
| 2005/09/06 | 590 | 592 | 587 | 588 | 388,000 |
| 2005/09/05 | 568 | 594 | 568 | 593 | 677,000 |
| 2005/09/02 | 552 | 556 | 548 | 556 | 109,000 |
| 2005/09/01 | 548 | 555 | 547 | 548 | 97,000 |
| 2005/08/31 | 551 | 552 | 545 | 547 | 54,000 |
| 2005/08/30 | 549 | 551 | 545 | 548 | 116,000 |
| 2005/08/29 | 544 | 545 | 540 | 540 | 72,000 |
| 2005/08/26 | 541 | 544 | 536 | 539 | 50,000 |
| 2005/08/25 | 543 | 546 | 541 | 545 | 60,000 |
| 2005/08/24 | 547 | 553 | 542 | 545 | 70,000 |
| 2005/08/23 | 552 | 552 | 545 | 547 | 88,000 |
| 2005/08/22 | 547 | 552 | 546 | 552 | 68,000 |
| 2005/08/19 | 546 | 551 | 540 | 547 | 121,000 |
| 2005/08/18 | 548 | 554 | 546 | 547 | 144,000 |
| 2005/08/17 | 540 | 547 | 540 | 545 | 81,000 |
| 2005/08/16 | 546 | 548 | 539 | 539 | 51,000 |
| 2005/08/15 | 543 | 551 | 543 | 544 | 215,000 |
| 2005/08/12 | 548 | 548 | 540 | 540 | 71,000 |
| 2005/08/11 | 538 | 552 | 538 | 547 | 147,000 |
| 2005/08/10 | 547 | 550 | 543 | 548 | 139,000 |
| 2005/08/09 | 523 | 540 | 520 | 538 | 147,000 |
| 2005/08/08 | 515 | 522 | 511 | 522 | 147,000 |
| 2005/08/05 | 527 | 530 | 514 | 516 | 96,000 |
| 2005/08/04 | 524 | 531 | 521 | 528 | 54,000 |
| 2005/08/03 | 535 | 539 | 531 | 531 | 69,000 |
| 2005/08/02 | 548 | 548 | 532 | 534 | 90,000 |
| 2005/08/01 | 551 | 555 | 548 | 549 | 62,000 |
| 2005/07/29 | 558 | 558 | 548 | 552 | 73,000 |
| 2005/07/28 | 556 | 561 | 552 | 558 | 159,000 |
| 2005/07/27 | 553 | 559 | 553 | 556 | 101,000 |
| 2005/07/26 | 542 | 562 | 542 | 557 | 338,000 |
| 2005/07/25 | 545 | 545 | 537 | 542 | 169,000 |
| 2005/07/22 | 547 | 553 | 546 | 549 | 90,000 |
| 2005/07/21 | 554 | 562 | 551 | 557 | 252,000 |
| 2005/07/20 | 544 | 555 | 541 | 553 | 332,000 |
| 2005/07/19 | 545 | 545 | 540 | 543 | 43,000 |
| 2005/07/15 | 544 | 545 | 540 | 544 | 121,000 |
| 2005/07/14 | 541 | 547 | 541 | 544 | 89,000 |
| 2005/07/13 | 544 | 544 | 538 | 541 | 138,000 |
| 2005/07/12 | 539 | 543 | 539 | 543 | 51,000 |
| 2005/07/11 | 542 | 544 | 538 | 538 | 58,000 |
| 2005/07/08 | 540 | 542 | 538 | 539 | 47,000 |
| 2005/07/07 | 544 | 545 | 541 | 542 | 60,000 |
| 2005/07/06 | 538 | 549 | 532 | 545 | 96,000 |
| 2005/07/05 | 537 | 539 | 536 | 539 | 45,000 |
| 2005/07/04 | 543 | 543 | 539 | 543 | 80,000 |
| 2005/07/01 | 549 | 549 | 544 | 545 | 92,000 |
| 2005/06/30 | 552 | 552 | 546 | 550 | 76,000 |
| 2005/06/29 | 553 | 553 | 544 | 551 | 155,000 |
| 2005/06/28 | 545 | 551 | 544 | 551 | 338,000 |
| 2005/06/27 | 540 | 541 | 539 | 541 | 73,000 |
| 2005/06/24 | 540 | 541 | 537 | 541 | 92,000 |
| 2005/06/23 | 537 | 542 | 537 | 541 | 110,000 |
| 2005/06/22 | 543 | 543 | 539 | 542 | 95,000 |
| 2005/06/21 | 535 | 549 | 535 | 546 | 487,000 |
| 2005/06/20 | 532 | 534 | 531 | 534 | 37,000 |
| 2005/06/17 | 528 | 532 | 527 | 532 | 77,000 |
| 2005/06/16 | 531 | 535 | 527 | 528 | 109,000 |
| 2005/06/15 | 530 | 533 | 529 | 531 | 60,000 |
| 2005/06/14 | 533 | 534 | 528 | 532 | 134,000 |
| 2005/06/13 | 509 | 543 | 507 | 540 | 956,000 |
| 2005/06/10 | 509 | 509 | 505 | 509 | 127,000 |
| 2005/06/09 | 504 | 512 | 499 | 502 | 164,000 |
| 2005/06/08 | 496 | 504 | 494 | 504 | 113,000 |
| 2005/06/07 | 492 | 498 | 491 | 496 | 54,000 |
| 2005/06/06 | 493 | 499 | 490 | 496 | 53,000 |
| 2005/06/03 | 493 | 494 | 488 | 493 | 53,000 |
| 2005/06/02 | 495 | 498 | 493 | 496 | 57,000 |
| 2005/06/01 | 498 | 499 | 493 | 498 | 57,000 |
| 2005/05/31 | 493 | 498 | 491 | 498 | 86,000 |
| 2005/05/30 | 491 | 498 | 491 | 491 | 107,000 |
| 2005/05/27 | 480 | 489 | 479 | 486 | 67,000 |
| 2005/05/26 | 475 | 478 | 473 | 477 | 66,000 |
| 2005/05/25 | 486 | 489 | 476 | 476 | 78,000 |
| 2005/05/24 | 491 | 492 | 486 | 488 | 47,000 |
| 2005/05/23 | 490 | 495 | 485 | 491 | 68,000 |
| 2005/05/20 | 496 | 496 | 485 | 485 | 79,000 |
| 2005/05/19 | 500 | 500 | 493 | 497 | 111,000 |
| 2005/05/18 | 501 | 501 | 491 | 495 | 56,000 |
| 2005/05/17 | 512 | 512 | 491 | 499 | 124,000 |
| 2005/05/16 | 509 | 513 | 509 | 511 | 93,000 |
| 2005/05/13 | 510 | 514 | 501 | 510 | 57,000 |
| 2005/05/12 | 506 | 511 | 505 | 506 | 71,000 |
| 2005/05/11 | 502 | 507 | 502 | 505 | 52,000 |
| 2005/05/10 | 503 | 509 | 503 | 507 | 104,000 |
| 2005/05/09 | 506 | 507 | 499 | 502 | 67,000 |
| 2005/05/06 | 498 | 505 | 498 | 502 | 123,000 |
| 2005/05/02 | 497 | 498 | 494 | 497 | 33,000 |
| 2005/04/28 | 497 | 500 | 494 | 497 | 92,000 |
| 2005/04/27 | 495 | 497 | 493 | 496 | 73,000 |
| 2005/04/26 | 497 | 497 | 493 | 497 | 30,000 |
| 2005/04/25 | 506 | 506 | 492 | 497 | 104,000 |
| 2005/04/22 | 501 | 501 | 497 | 500 | 86,000 |
| 2005/04/21 | 494 | 496 | 490 | 494 | 79,000 |
| 2005/04/20 | 507 | 507 | 496 | 499 | 112,000 |
| 2005/04/19 | 497 | 500 | 492 | 496 | 68,000 |
| 2005/04/18 | 495 | 497 | 485 | 488 | 269,000 |
| 2005/04/15 | 507 | 508 | 500 | 503 | 171,000 |
| 2005/04/14 | 512 | 513 | 507 | 509 | 83,000 |
| 2005/04/13 | 514 | 516 | 512 | 514 | 60,000 |
| 2005/04/12 | 515 | 519 | 512 | 513 | 79,000 |
| 2005/04/11 | 521 | 521 | 515 | 518 | 77,000 |
| 2005/04/08 | 518 | 519 | 513 | 517 | 75,000 |
| 2005/04/07 | 519 | 519 | 512 | 512 | 147,000 |
| 2005/04/06 | 515 | 516 | 512 | 514 | 158,000 |
| 2005/04/05 | 511 | 515 | 509 | 513 | 189,000 |
| 2005/04/04 | 518 | 518 | 509 | 510 | 150,000 |
| 2005/04/01 | 513 | 513 | 510 | 511 | 117,000 |
| 2005/03/31 | 508 | 514 | 508 | 512 | 213,000 |
| 2005/03/30 | 510 | 515 | 503 | 505 | 174,000 |
| 2005/03/29 | 513 | 517 | 508 | 509 | 223,000 |
| 2005/03/28 | 517 | 520 | 513 | 513 | 103,000 |
| 2005/03/25 | 519 | 523 | 516 | 517 | 154,000 |
| 2005/03/24 | 524 | 525 | 517 | 517 | 185,000 |
| 2005/03/23 | 522 | 525 | 519 | 522 | 175,000 |
| 2005/03/22 | 525 | 527 | 523 | 523 | 215,000 |
| 2005/03/18 | 520 | 525 | 520 | 524 | 113,000 |
| 2005/03/17 | 522 | 525 | 519 | 521 | 157,000 |
| 2005/03/16 | 523 | 530 | 517 | 525 | 232,000 |
| 2005/03/15 | 529 | 532 | 521 | 524 | 219,000 |
| 2005/03/14 | 531 | 537 | 527 | 528 | 199,000 |
| 2005/03/11 | 532 | 539 | 530 | 537 | 315,000 |
| 2005/03/10 | 539 | 541 | 534 | 537 | 143,000 |
| 2005/03/09 | 535 | 542 | 535 | 540 | 165,000 |
| 2005/03/08 | 543 | 544 | 538 | 538 | 215,000 |
| 2005/03/07 | 542 | 544 | 539 | 542 | 233,000 |
| 2005/03/04 | 540 | 543 | 538 | 540 | 122,000 |
| 2005/03/03 | 541 | 542 | 538 | 540 | 103,000 |
| 2005/03/02 | 534 | 540 | 534 | 540 | 127,000 |
| 2005/03/01 | 530 | 534 | 530 | 531 | 83,000 |
| 2005/02/28 | 531 | 531 | 528 | 530 | 74,000 |
| 2005/02/25 | 525 | 529 | 525 | 526 | 72,000 |
| 2005/02/24 | 522 | 525 | 521 | 524 | 53,000 |
| 2005/02/23 | 525 | 525 | 518 | 519 | 92,000 |
| 2005/02/22 | 522 | 525 | 522 | 523 | 88,000 |
| 2005/02/21 | 521 | 526 | 520 | 521 | 141,000 |
| 2005/02/18 | 508 | 519 | 508 | 516 | 128,000 |
| 2005/02/17 | 519 | 519 | 508 | 511 | 195,000 |
| 2005/02/16 | 523 | 527 | 515 | 517 | 217,000 |
| 2005/02/15 | 529 | 530 | 519 | 524 | 375,000 |
| 2005/02/14 | 556 | 572 | 520 | 533 | 293,000 |
| 2005/02/10 | 564 | 565 | 550 | 550 | 71,000 |
| 2005/02/09 | 564 | 564 | 561 | 562 | 24,000 |
| 2005/02/08 | 564 | 568 | 563 | 566 | 117,000 |
| 2005/02/07 | 560 | 563 | 553 | 562 | 102,000 |
| 2005/02/04 | 558 | 560 | 554 | 560 | 70,000 |
| 2005/02/03 | 556 | 562 | 556 | 561 | 64,000 |
| 2005/02/02 | 556 | 559 | 554 | 558 | 54,000 |
| 2005/02/01 | 555 | 559 | 553 | 559 | 120,000 |
| 2005/01/31 | 543 | 554 | 543 | 554 | 54,000 |
| 2005/01/28 | 550 | 550 | 545 | 550 | 65,000 |
| 2005/01/27 | 553 | 553 | 549 | 552 | 35,000 |
| 2005/01/26 | 548 | 552 | 544 | 550 | 61,000 |
| 2005/01/25 | 545 | 551 | 544 | 548 | 30,000 |
| 2005/01/24 | 551 | 551 | 545 | 550 | 42,000 |
| 2005/01/21 | 542 | 549 | 541 | 548 | 53,000 |
| 2005/01/20 | 548 | 553 | 540 | 547 | 74,000 |
| 2005/01/19 | 560 | 560 | 551 | 553 | 70,000 |
| 2005/01/18 | 566 | 570 | 556 | 560 | 144,000 |
| 2005/01/17 | 558 | 565 | 558 | 564 | 114,000 |
| 2005/01/14 | 553 | 557 | 548 | 557 | 152,000 |
| 2005/01/13 | 550 | 554 | 545 | 553 | 118,000 |
| 2005/01/12 | 549 | 549 | 544 | 547 | 80,000 |
| 2005/01/11 | 543 | 550 | 541 | 549 | 107,000 |
| 2005/01/07 | 545 | 546 | 538 | 543 | 59,000 |
| 2005/01/06 | 539 | 550 | 535 | 541 | 118,000 |
| 2005/01/05 | 545 | 550 | 541 | 542 | 133,000 |
| 2005/01/04 | 544 | 554 | 543 | 551 | 110,000 |