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 |
|---|---|---|---|---|---|
| 1984/12/28 | 604 | 614 | 604 | 609 | 25,025 |
| 1984/12/27 | 610 | 618 | 594 | 618 | 63,063 |
| 1984/12/26 | 609 | 619 | 609 | 619 | 11,011 |
| 1984/12/25 | 619 | 619 | 599 | 619 | 102,102 |
| 1984/12/24 | 624 | 629 | 619 | 629 | 53,053 |
| 1984/12/22 | 629 | 634 | 624 | 634 | 35,035 |
| 1984/12/21 | 629 | 636 | 628 | 636 | 78,078 |
| 1984/12/20 | 637 | 639 | 633 | 639 | 93,093 |
| 1984/12/19 | 648 | 649 | 629 | 639 | 172,172 |
| 1984/12/18 | 619 | 648 | 619 | 648 | 240,240 |
| 1984/12/17 | 619 | 631 | 619 | 619 | 63,063 |
| 1984/12/15 | 629 | 629 | 625 | 629 | 45,045 |
| 1984/12/14 | 650 | 661 | 639 | 654 | 460,460 |
| 1984/12/13 | 668 | 668 | 650 | 662 | 178,178 |
| 1984/12/12 | 624 | 673 | 618 | 673 | 908,909 |
| 1984/12/11 | 634 | 634 | 627 | 629 | 66,066 |
| 1984/12/10 | 654 | 654 | 614 | 636 | 170,170 |
| 1984/12/07 | 635 | 647 | 629 | 644 | 1,140,140 |
| 1984/12/06 | 614 | 638 | 613 | 635 | 1,555,555 |
| 1984/12/05 | 609 | 620 | 599 | 613 | 780,781 |
| 1984/12/04 | 613 | 613 | 588 | 604 | 87,087 |
| 1984/12/03 | 608 | 613 | 590 | 613 | 347,347 |
| 1984/12/01 | 609 | 609 | 604 | 605 | 161,161 |
| 1984/11/30 | 613 | 614 | 604 | 610 | 621,622 |
| 1984/11/29 | 582 | 609 | 574 | 604 | 226,226 |
| 1984/11/28 | 597 | 615 | 592 | 602 | 1,815,816 |
| 1984/11/27 | 580 | 588 | 565 | 574 | 88,088 |
| 1984/11/26 | 589 | 595 | 576 | 588 | 284,284 |
| 1984/11/24 | 569 | 597 | 569 | 595 | 737,738 |
| 1984/11/22 | 559 | 569 | 549 | 569 | 160,160 |
| 1984/11/21 | 560 | 572 | 554 | 569 | 290,290 |
| 1984/11/20 | 544 | 564 | 544 | 560 | 209,209 |
| 1984/11/19 | 539 | 548 | 539 | 544 | 26,026 |
| 1984/11/17 | 544 | 544 | 519 | 519 | 23,023 |
| 1984/11/16 | 535 | 548 | 533 | 548 | 28,028 |
| 1984/11/15 | 544 | 549 | 539 | 539 | 40,040 |
| 1984/11/14 | 539 | 548 | 534 | 534 | 54,054 |
| 1984/11/13 | 534 | 544 | 534 | 539 | 35,035 |
| 1984/11/12 | 525 | 539 | 519 | 539 | 22,022 |
| 1984/11/09 | 535 | 535 | 518 | 520 | 27,027 |
| 1984/11/08 | 528 | 539 | 524 | 539 | 43,043 |
| 1984/11/07 | 530 | 531 | 529 | 529 | 31,031 |
| 1984/11/06 | 550 | 553 | 529 | 529 | 47,047 |
| 1984/11/05 | 554 | 559 | 535 | 549 | 51,051 |
| 1984/11/02 | 534 | 558 | 534 | 544 | 25,025 |
| 1984/11/01 | 539 | 559 | 538 | 544 | 48,048 |
| 1984/10/31 | 531 | 558 | 529 | 534 | 53,053 |
| 1984/10/30 | 539 | 539 | 529 | 529 | 60,060 |
| 1984/10/29 | 538 | 553 | 529 | 529 | 40,040 |
| 1984/10/27 | 537 | 558 | 537 | 558 | 31,031 |
| 1984/10/26 | 548 | 549 | 544 | 544 | 83,083 |
| 1984/10/25 | 560 | 560 | 528 | 528 | 46,046 |
| 1984/10/24 | 569 | 574 | 559 | 561 | 48,048 |
| 1984/10/23 | 579 | 579 | 559 | 579 | 111,111 |
| 1984/10/22 | 596 | 596 | 569 | 589 | 326,326 |
| 1984/10/20 | 587 | 596 | 579 | 596 | 282,282 |
| 1984/10/19 | 560 | 592 | 559 | 589 | 219,219 |
| 1984/10/18 | 570 | 570 | 550 | 550 | 77,077 |
| 1984/10/17 | 564 | 577 | 564 | 564 | 159,159 |
| 1984/10/16 | 578 | 579 | 560 | 564 | 189,189 |
| 1984/10/15 | 598 | 599 | 570 | 570 | 198,198 |
| 1984/10/12 | 583 | 598 | 575 | 598 | 652,653 |
| 1984/10/11 | 567 | 601 | 559 | 582 | 985,986 |
| 1984/10/09 | 562 | 565 | 557 | 564 | 193,193 |
| 1984/10/08 | 579 | 579 | 558 | 560 | 289,289 |
| 1984/10/06 | 559 | 590 | 554 | 589 | 431,431 |
| 1984/10/05 | 539 | 564 | 539 | 547 | 268,268 |
| 1984/10/04 | 542 | 542 | 527 | 528 | 111,111 |
| 1984/10/03 | 524 | 532 | 524 | 532 | 42,042 |
| 1984/10/02 | 534 | 534 | 524 | 527 | 67,067 |
| 1984/10/01 | 524 | 544 | 524 | 524 | 100,100 |
| 1984/09/29 | 547 | 547 | 529 | 529 | 44,044 |
| 1984/09/28 | 556 | 556 | 524 | 527 | 182,182 |
| 1984/09/27 | 544 | 554 | 539 | 554 | 81,081 |
| 1984/09/26 | 535 | 549 | 524 | 524 | 97,097 |
| 1984/09/25 | 528 | 532 | 523 | 524 | 84,084 |
| 1984/09/22 | 540 | 540 | 533 | 534 | 34,034 |
| 1984/09/21 | 553 | 553 | 543 | 544 | 92,092 |
| 1984/09/20 | 556 | 559 | 544 | 544 | 178,178 |
| 1984/09/19 | 554 | 562 | 549 | 549 | 172,172 |
| 1984/09/18 | 553 | 559 | 541 | 559 | 176,176 |
| 1984/09/17 | 538 | 558 | 538 | 541 | 111,111 |
| 1984/09/14 | 549 | 554 | 534 | 534 | 84,084 |
| 1984/09/13 | 569 | 569 | 552 | 564 | 278,278 |
| 1984/09/12 | 556 | 569 | 548 | 567 | 383,383 |
| 1984/09/11 | 564 | 571 | 554 | 556 | 487,487 |
| 1984/09/10 | 534 | 574 | 529 | 554 | 521,521 |
| 1984/09/07 | 524 | 538 | 524 | 530 | 160,160 |
| 1984/09/06 | 538 | 539 | 520 | 533 | 127,127 |
| 1984/09/05 | 532 | 539 | 524 | 532 | 169,169 |
| 1984/09/04 | 538 | 539 | 522 | 534 | 316,316 |
| 1984/09/03 | 534 | 539 | 514 | 517 | 283,283 |
| 1984/09/01 | 524 | 534 | 520 | 534 | 107,107 |
| 1984/08/31 | 539 | 549 | 514 | 520 | 265,265 |
| 1984/08/30 | 495 | 524 | 495 | 524 | 180,180 |
| 1984/08/29 | 480 | 499 | 480 | 491 | 53,053 |
| 1984/08/28 | 498 | 499 | 480 | 480 | 28,028 |
| 1984/08/27 | 484 | 499 | 480 | 499 | 34,034 |
| 1984/08/25 | 480 | 481 | 475 | 475 | 16,016 |
| 1984/08/24 | 489 | 490 | 489 | 490 | 17,017 |
| 1984/08/23 | 500 | 500 | 490 | 490 | 26,026 |
| 1984/08/22 | 480 | 500 | 475 | 500 | 45,045 |
| 1984/08/21 | 485 | 485 | 475 | 480 | 36,036 |
| 1984/08/20 | 480 | 485 | 475 | 485 | 38,038 |
| 1984/08/18 | 480 | 487 | 480 | 480 | 39,039 |
| 1984/08/17 | 470 | 470 | 470 | 470 | 16,016 |
| 1984/08/16 | 460 | 460 | 460 | 460 | 13,013 |
| 1984/08/15 | 480 | 480 | 475 | 475 | 60,060 |
| 1984/08/14 | 462 | 480 | 462 | 480 | 58,058 |
| 1984/08/13 | 456 | 460 | 456 | 457 | 22,022 |
| 1984/08/10 | 445 | 460 | 445 | 460 | 31,031 |
| 1984/08/09 | 444 | 445 | 443 | 445 | 29,029 |
| 1984/08/08 | 438 | 440 | 436 | 440 | 14,014 |
| 1984/08/07 | 439 | 440 | 439 | 440 | 11,011 |
| 1984/08/06 | 445 | 447 | 439 | 439 | 8,008 |
| 1984/08/04 | 440 | 450 | 440 | 441 | 17,017 |
| 1984/08/03 | 439 | 439 | 439 | 439 | 12,012 |
| 1984/08/01 | 410 | 410 | 408 | 408 | 32,032 |
| 1984/07/31 | 409 | 410 | 409 | 410 | 7,007 |
| 1984/07/30 | 410 | 412 | 407 | 407 | 21,021 |
| 1984/07/28 | 415 | 415 | 410 | 410 | 17,017 |
| 1984/07/27 | 415 | 424 | 412 | 424 | 29,029 |
| 1984/07/26 | 415 | 416 | 414 | 415 | 15,015 |
| 1984/07/25 | 420 | 420 | 415 | 415 | 4,004 |
| 1984/07/24 | 414 | 414 | 414 | 414 | 14,014 |
| 1984/07/23 | 425 | 425 | 414 | 414 | 20,020 |
| 1984/07/21 | 419 | 419 | 419 | 419 | 5,005 |
| 1984/07/20 | 420 | 425 | 417 | 425 | 15,015 |
| 1984/07/19 | 420 | 420 | 420 | 420 | 3,003 |
| 1984/07/17 | 415 | 417 | 413 | 414 | 17,017 |
| 1984/07/16 | 413 | 415 | 413 | 413 | 15,015 |
| 1984/07/13 | 423 | 424 | 415 | 415 | 19,019 |
| 1984/07/12 | 428 | 430 | 417 | 425 | 17,017 |
| 1984/07/11 | 435 | 435 | 432 | 432 | 4,004 |
| 1984/07/10 | 442 | 443 | 440 | 440 | 9,009 |
| 1984/07/09 | 445 | 445 | 445 | 445 | 2,002 |
| 1984/07/07 | 449 | 450 | 449 | 450 | 9,009 |
| 1984/07/06 | 439 | 449 | 439 | 447 | 26,026 |
| 1984/07/05 | 434 | 434 | 429 | 429 | 16,016 |
| 1984/07/04 | 422 | 434 | 420 | 420 | 25,025 |
| 1984/07/03 | 430 | 430 | 420 | 420 | 9,009 |
| 1984/07/02 | 423 | 429 | 423 | 429 | 6,006 |
| 1984/06/30 | 424 | 424 | 418 | 420 | 8,008 |
| 1984/06/29 | 424 | 424 | 417 | 417 | 5,005 |
| 1984/06/28 | 424 | 424 | 416 | 416 | 20,020 |
| 1984/06/27 | 418 | 422 | 416 | 422 | 16,016 |
| 1984/06/26 | 418 | 421 | 416 | 416 | 13,013 |
| 1984/06/25 | 421 | 421 | 416 | 416 | 22,022 |
| 1984/06/23 | 416 | 420 | 416 | 416 | 7,007 |
| 1984/06/22 | 415 | 420 | 412 | 412 | 19,019 |
| 1984/06/21 | 422 | 422 | 411 | 411 | 17,017 |
| 1984/06/20 | 417 | 420 | 416 | 420 | 7,007 |
| 1984/06/19 | 415 | 415 | 412 | 414 | 4,004 |
| 1984/06/18 | 418 | 418 | 410 | 411 | 18,018 |
| 1984/06/16 | 423 | 423 | 417 | 418 | 29,029 |
| 1984/06/15 | 422 | 423 | 422 | 422 | 19,019 |
| 1984/06/14 | 422 | 426 | 422 | 423 | 32,032 |
| 1984/06/13 | 422 | 422 | 422 | 422 | 15,015 |
| 1984/06/12 | 422 | 422 | 422 | 422 | 9,009 |
| 1984/06/11 | 420 | 422 | 420 | 422 | 27,027 |
| 1984/06/08 | 422 | 422 | 422 | 422 | 5,005 |
| 1984/06/07 | 421 | 422 | 421 | 422 | 5,005 |
| 1984/06/06 | 420 | 420 | 420 | 420 | 10,010 |
| 1984/06/05 | 434 | 434 | 434 | 434 | 15,015 |
| 1984/06/04 | 416 | 417 | 416 | 416 | 4,004 |
| 1984/06/02 | 411 | 411 | 411 | 411 | 1,001 |
| 1984/06/01 | 420 | 420 | 405 | 411 | 21,021 |
| 1984/05/31 | 433 | 435 | 420 | 420 | 36,036 |
| 1984/05/30 | 430 | 431 | 430 | 431 | 9,009 |
| 1984/05/29 | 440 | 440 | 430 | 430 | 14,014 |
| 1984/05/28 | 440 | 440 | 440 | 440 | 3,003 |
| 1984/05/26 | 440 | 440 | 440 | 440 | 7,007 |
| 1984/05/25 | 435 | 440 | 430 | 430 | 22,022 |
| 1984/05/24 | 435 | 435 | 430 | 435 | 23,023 |
| 1984/05/23 | 429 | 430 | 425 | 430 | 26,026 |
| 1984/05/22 | 450 | 450 | 435 | 444 | 29,029 |
| 1984/05/21 | 445 | 454 | 444 | 454 | 29,029 |
| 1984/05/19 | 440 | 440 | 435 | 435 | 24,024 |
| 1984/05/18 | 465 | 465 | 434 | 434 | 38,038 |
| 1984/05/17 | 483 | 485 | 480 | 480 | 19,019 |
| 1984/05/16 | 480 | 480 | 480 | 480 | 23,023 |
| 1984/05/15 | 475 | 475 | 465 | 475 | 16,016 |
| 1984/05/14 | 490 | 490 | 473 | 475 | 20,020 |
| 1984/05/11 | 504 | 505 | 490 | 490 | 50,050 |
| 1984/05/10 | 509 | 509 | 509 | 509 | 27,027 |
| 1984/05/09 | 518 | 518 | 509 | 518 | 24,024 |
| 1984/05/08 | 538 | 538 | 527 | 528 | 20,020 |
| 1984/05/07 | 545 | 545 | 524 | 532 | 47,047 |
| 1984/05/04 | 525 | 537 | 524 | 537 | 62,062 |
| 1984/05/02 | 523 | 523 | 509 | 519 | 68,068 |
| 1984/05/01 | 500 | 500 | 500 | 500 | 11,011 |
| 1984/04/28 | 501 | 501 | 500 | 501 | 7,007 |
| 1984/04/27 | 500 | 509 | 500 | 500 | 16,016 |
| 1984/04/26 | 499 | 500 | 494 | 497 | 22,022 |
| 1984/04/25 | 501 | 504 | 499 | 499 | 89,089 |
| 1984/04/24 | 501 | 509 | 501 | 508 | 17,017 |
| 1984/04/23 | 520 | 520 | 499 | 499 | 28,028 |
| 1984/04/21 | 524 | 524 | 519 | 519 | 17,017 |
| 1984/04/20 | 509 | 518 | 505 | 514 | 12,012 |
| 1984/04/19 | 521 | 524 | 509 | 509 | 25,025 |
| 1984/04/18 | 510 | 519 | 509 | 511 | 15,015 |
| 1984/04/17 | 508 | 509 | 507 | 507 | 54,054 |
| 1984/04/16 | 515 | 515 | 505 | 505 | 49,049 |
| 1984/04/13 | 516 | 516 | 510 | 511 | 54,054 |
| 1984/04/12 | 513 | 526 | 513 | 515 | 36,036 |
| 1984/04/11 | 509 | 529 | 508 | 512 | 56,056 |
| 1984/04/10 | 522 | 523 | 504 | 516 | 81,081 |
| 1984/04/09 | 526 | 528 | 519 | 524 | 41,041 |
| 1984/04/07 | 534 | 536 | 524 | 524 | 38,038 |
| 1984/04/06 | 529 | 547 | 529 | 540 | 95,095 |
| 1984/04/05 | 556 | 556 | 547 | 547 | 173,173 |
| 1984/04/04 | 539 | 563 | 538 | 549 | 437,437 |
| 1984/04/03 | 528 | 539 | 527 | 537 | 93,093 |
| 1984/04/02 | 535 | 539 | 521 | 524 | 166,166 |
| 1984/03/31 | 539 | 539 | 524 | 527 | 136,136 |
| 1984/03/30 | 517 | 544 | 517 | 532 | 783,784 |
| 1984/03/29 | 507 | 517 | 507 | 514 | 418,418 |
| 1984/03/28 | 524 | 524 | 507 | 518 | 183,183 |
| 1984/03/27 | 502 | 509 | 496 | 505 | 97,097 |
| 1984/03/26 | 499 | 499 | 490 | 491 | 66,066 |
| 1984/03/24 | 499 | 499 | 485 | 486 | 20,020 |
| 1984/03/23 | 506 | 506 | 494 | 498 | 57,057 |
| 1984/03/22 | 481 | 506 | 480 | 506 | 75,075 |
| 1984/03/21 | 485 | 490 | 470 | 474 | 83,083 |
| 1984/03/19 | 489 | 489 | 483 | 484 | 51,051 |
| 1984/03/17 | 488 | 499 | 488 | 490 | 82,082 |
| 1984/03/16 | 512 | 518 | 486 | 486 | 119,119 |
| 1984/03/15 | 491 | 513 | 491 | 511 | 180,180 |
| 1984/03/14 | 504 | 510 | 498 | 500 | 157,157 |
| 1984/03/13 | 529 | 530 | 509 | 509 | 377,377 |
| 1984/03/12 | 528 | 532 | 515 | 524 | 684,685 |
| 1984/03/09 | 511 | 518 | 499 | 504 | 624,625 |
| 1984/03/08 | 480 | 519 | 473 | 501 | 775,776 |
| 1984/03/07 | 485 | 489 | 466 | 481 | 346,346 |
| 1984/03/06 | 460 | 497 | 459 | 478 | 731,732 |
| 1984/03/05 | 435 | 470 | 435 | 461 | 245,245 |
| 1984/03/03 | 432 | 437 | 432 | 432 | 16,016 |
| 1984/03/02 | 434 | 434 | 430 | 430 | 18,018 |
| 1984/03/01 | 430 | 440 | 430 | 434 | 24,024 |
| 1984/02/29 | 434 | 439 | 426 | 433 | 32,032 |
| 1984/02/28 | 421 | 426 | 421 | 425 | 14,014 |
| 1984/02/27 | 412 | 420 | 412 | 420 | 17,017 |
| 1984/02/25 | 420 | 420 | 410 | 410 | 11,011 |
| 1984/02/24 | 411 | 420 | 410 | 420 | 32,032 |
| 1984/02/23 | 413 | 413 | 401 | 401 | 21,021 |
| 1984/02/22 | 411 | 415 | 411 | 413 | 16,016 |
| 1984/02/21 | 412 | 412 | 410 | 410 | 20,020 |
| 1984/02/20 | 411 | 411 | 411 | 411 | 16,016 |
| 1984/02/18 | 414 | 414 | 413 | 413 | 4,004 |
| 1984/02/17 | 414 | 414 | 412 | 413 | 9,009 |
| 1984/02/16 | 413 | 415 | 411 | 411 | 15,015 |
| 1984/02/15 | 415 | 419 | 410 | 410 | 10,010 |
| 1984/02/14 | 419 | 419 | 412 | 412 | 13,013 |
| 1984/02/13 | 420 | 420 | 412 | 416 | 8,008 |
| 1984/02/10 | 416 | 429 | 416 | 420 | 11,011 |
| 1984/02/09 | 432 | 432 | 410 | 410 | 43,043 |
| 1984/02/08 | 435 | 435 | 425 | 430 | 48,048 |
| 1984/02/07 | 444 | 444 | 430 | 435 | 90,090 |
| 1984/02/06 | 439 | 450 | 439 | 441 | 88,088 |
| 1984/02/04 | 435 | 436 | 433 | 436 | 26,026 |
| 1984/02/03 | 430 | 435 | 430 | 433 | 40,040 |
| 1984/02/02 | 430 | 431 | 430 | 430 | 23,023 |
| 1984/02/01 | 438 | 440 | 430 | 430 | 23,023 |
| 1984/01/31 | 435 | 440 | 430 | 440 | 33,033 |
| 1984/01/30 | 440 | 440 | 420 | 420 | 46,046 |
| 1984/01/28 | 440 | 445 | 439 | 445 | 22,022 |
| 1984/01/27 | 439 | 440 | 436 | 439 | 37,037 |
| 1984/01/26 | 440 | 444 | 435 | 435 | 62,062 |
| 1984/01/25 | 432 | 438 | 432 | 438 | 43,043 |
| 1984/01/24 | 444 | 446 | 435 | 435 | 64,064 |
| 1984/01/23 | 435 | 446 | 435 | 446 | 69,069 |
| 1984/01/21 | 454 | 454 | 435 | 436 | 128,128 |
| 1984/01/20 | 436 | 452 | 435 | 450 | 204,204 |
| 1984/01/19 | 422 | 440 | 420 | 430 | 42,042 |
| 1984/01/18 | 415 | 420 | 410 | 420 | 22,022 |
| 1984/01/17 | 425 | 425 | 415 | 415 | 30,030 |
| 1984/01/13 | 419 | 419 | 396 | 396 | 110,110 |
| 1984/01/12 | 423 | 425 | 420 | 420 | 26,026 |
| 1984/01/11 | 403 | 413 | 403 | 406 | 31,031 |
| 1984/01/10 | 419 | 421 | 408 | 408 | 52,052 |
| 1984/01/09 | 440 | 440 | 420 | 420 | 48,048 |
| 1984/01/07 | 444 | 444 | 442 | 442 | 18,018 |
| 1984/01/06 | 448 | 450 | 444 | 444 | 77,077 |
| 1984/01/05 | 455 | 464 | 450 | 463 | 402,402 |
| 1984/01/04 | 435 | 450 | 435 | 450 | 158,158 |