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 |
|---|---|---|---|---|---|
| 1989/12/28 | 1,369 | 1,389 | 1,369 | 1,369 | 235,235 |
| 1989/12/27 | 1,359 | 1,379 | 1,319 | 1,369 | 335,335 |
| 1989/12/26 | 1,349 | 1,369 | 1,329 | 1,359 | 183,183 |
| 1989/12/25 | 1,319 | 1,379 | 1,309 | 1,339 | 332,332 |
| 1989/12/22 | 1,299 | 1,319 | 1,299 | 1,309 | 219,219 |
| 1989/12/21 | 1,269 | 1,289 | 1,249 | 1,279 | 65,065 |
| 1989/12/20 | 1,259 | 1,269 | 1,239 | 1,249 | 97,097 |
| 1989/12/19 | 1,259 | 1,259 | 1,229 | 1,239 | 72,072 |
| 1989/12/18 | 1,259 | 1,259 | 1,229 | 1,259 | 74,074 |
| 1989/12/15 | 1,259 | 1,279 | 1,239 | 1,239 | 54,054 |
| 1989/12/14 | 1,249 | 1,269 | 1,229 | 1,269 | 162,162 |
| 1989/12/13 | 1,259 | 1,259 | 1,239 | 1,249 | 99,099 |
| 1989/12/12 | 1,289 | 1,289 | 1,259 | 1,269 | 56,056 |
| 1989/12/11 | 1,299 | 1,319 | 1,289 | 1,289 | 33,033 |
| 1989/12/08 | 1,309 | 1,309 | 1,279 | 1,299 | 55,055 |
| 1989/12/07 | 1,319 | 1,319 | 1,289 | 1,289 | 57,057 |
| 1989/12/06 | 1,299 | 1,319 | 1,299 | 1,319 | 47,047 |
| 1989/12/05 | 1,279 | 1,289 | 1,269 | 1,289 | 135,135 |
| 1989/12/04 | 1,289 | 1,299 | 1,279 | 1,279 | 39,039 |
| 1989/12/01 | 1,289 | 1,289 | 1,259 | 1,279 | 27,027 |
| 1989/11/30 | 1,279 | 1,299 | 1,269 | 1,289 | 35,035 |
| 1989/11/29 | 1,289 | 1,299 | 1,269 | 1,269 | 24,024 |
| 1989/11/28 | 1,309 | 1,309 | 1,269 | 1,269 | 74,074 |
| 1989/11/27 | 1,319 | 1,319 | 1,299 | 1,299 | 176,176 |
| 1989/11/24 | 1,309 | 1,319 | 1,299 | 1,299 | 67,067 |
| 1989/11/22 | 1,279 | 1,319 | 1,249 | 1,319 | 219,219 |
| 1989/11/21 | 1,259 | 1,279 | 1,249 | 1,249 | 171,171 |
| 1989/11/20 | 1,229 | 1,249 | 1,219 | 1,249 | 192,192 |
| 1989/11/17 | 1,229 | 1,259 | 1,219 | 1,239 | 101,101 |
| 1989/11/16 | 1,219 | 1,229 | 1,209 | 1,219 | 143,143 |
| 1989/11/15 | 1,239 | 1,259 | 1,229 | 1,249 | 223,223 |
| 1989/11/14 | 1,239 | 1,269 | 1,239 | 1,249 | 289,289 |
| 1989/11/13 | 1,279 | 1,289 | 1,239 | 1,239 | 97,097 |
| 1989/11/10 | 1,299 | 1,299 | 1,279 | 1,279 | 40,040 |
| 1989/11/09 | 1,339 | 1,339 | 1,279 | 1,299 | 148,148 |
| 1989/11/08 | 1,239 | 1,349 | 1,239 | 1,339 | 525,526 |
| 1989/11/07 | 1,239 | 1,239 | 1,209 | 1,209 | 22,022 |
| 1989/11/06 | 1,209 | 1,219 | 1,199 | 1,209 | 64,064 |
| 1989/11/02 | 1,209 | 1,219 | 1,199 | 1,199 | 57,057 |
| 1989/11/01 | 1,219 | 1,239 | 1,209 | 1,209 | 49,049 |
| 1989/10/31 | 1,209 | 1,219 | 1,189 | 1,199 | 41,041 |
| 1989/10/30 | 1,209 | 1,209 | 1,169 | 1,169 | 40,040 |
| 1989/10/27 | 1,249 | 1,249 | 1,199 | 1,209 | 37,037 |
| 1989/10/26 | 1,209 | 1,209 | 1,189 | 1,209 | 159,159 |
| 1989/10/25 | 1,259 | 1,259 | 1,209 | 1,209 | 93,093 |
| 1989/10/24 | 1,249 | 1,249 | 1,209 | 1,239 | 202,202 |
| 1989/10/23 | 1,259 | 1,269 | 1,249 | 1,249 | 144,144 |
| 1989/10/20 | 1,239 | 1,249 | 1,219 | 1,219 | 121,121 |
| 1989/10/19 | 1,219 | 1,229 | 1,189 | 1,219 | 150,150 |
| 1989/10/18 | 1,199 | 1,199 | 1,179 | 1,179 | 62,062 |
| 1989/10/17 | 1,219 | 1,229 | 1,179 | 1,179 | 56,056 |
| 1989/10/16 | 1,219 | 1,219 | 1,149 | 1,149 | 76,076 |
| 1989/10/13 | 1,249 | 1,249 | 1,199 | 1,199 | 128,128 |
| 1989/10/12 | 1,289 | 1,289 | 1,249 | 1,249 | 26,026 |
| 1989/10/11 | 1,309 | 1,309 | 1,249 | 1,249 | 41,041 |
| 1989/10/09 | 1,289 | 1,309 | 1,219 | 1,289 | 179,179 |
| 1989/10/06 | 1,289 | 1,289 | 1,249 | 1,279 | 88,088 |
| 1989/10/05 | 1,299 | 1,299 | 1,259 | 1,289 | 258,258 |
| 1989/10/04 | 1,229 | 1,239 | 1,189 | 1,189 | 122,122 |
| 1989/10/03 | 1,249 | 1,249 | 1,229 | 1,239 | 30,030 |
| 1989/10/02 | 1,259 | 1,259 | 1,239 | 1,239 | 40,040 |
| 1989/09/29 | 1,239 | 1,249 | 1,229 | 1,239 | 35,035 |
| 1989/09/28 | 1,229 | 1,249 | 1,219 | 1,219 | 37,037 |
| 1989/09/27 | 1,229 | 1,229 | 1,189 | 1,189 | 97,097 |
| 1989/09/26 | 1,229 | 1,229 | 1,199 | 1,199 | 83,083 |
| 1989/09/25 | 1,259 | 1,259 | 1,209 | 1,209 | 45,045 |
| 1989/09/22 | 1,209 | 1,259 | 1,189 | 1,259 | 131,131 |
| 1989/09/21 | 1,259 | 1,269 | 1,199 | 1,199 | 62,062 |
| 1989/09/20 | 1,219 | 1,239 | 1,199 | 1,239 | 101,101 |
| 1989/09/19 | 1,189 | 1,229 | 1,189 | 1,199 | 92,092 |
| 1989/09/18 | 1,189 | 1,189 | 1,169 | 1,169 | 67,067 |
| 1989/09/14 | 1,189 | 1,189 | 1,169 | 1,169 | 86,086 |
| 1989/09/13 | 1,169 | 1,179 | 1,159 | 1,169 | 85,085 |
| 1989/09/12 | 1,169 | 1,179 | 1,159 | 1,159 | 68,068 |
| 1989/09/11 | 1,139 | 1,169 | 1,139 | 1,159 | 38,038 |
| 1989/09/08 | 1,179 | 1,199 | 1,139 | 1,139 | 60,060 |
| 1989/09/07 | 1,199 | 1,199 | 1,169 | 1,169 | 48,048 |
| 1989/09/06 | 1,219 | 1,229 | 1,199 | 1,199 | 40,040 |
| 1989/09/05 | 1,229 | 1,239 | 1,209 | 1,209 | 36,036 |
| 1989/09/04 | 1,219 | 1,229 | 1,199 | 1,229 | 201,201 |
| 1989/09/01 | 1,209 | 1,209 | 1,199 | 1,199 | 55,055 |
| 1989/08/31 | 1,259 | 1,259 | 1,199 | 1,209 | 49,049 |
| 1989/08/30 | 1,279 | 1,289 | 1,259 | 1,259 | 14,014 |
| 1989/08/29 | 1,279 | 1,279 | 1,249 | 1,259 | 32,032 |
| 1989/08/28 | 1,279 | 1,289 | 1,269 | 1,279 | 23,023 |
| 1989/08/25 | 1,299 | 1,299 | 1,269 | 1,279 | 18,018 |
| 1989/08/24 | 1,309 | 1,309 | 1,299 | 1,299 | 25,025 |
| 1989/08/23 | 1,309 | 1,319 | 1,309 | 1,309 | 37,037 |
| 1989/08/22 | 1,309 | 1,319 | 1,299 | 1,299 | 24,024 |
| 1989/08/21 | 1,309 | 1,319 | 1,309 | 1,319 | 34,034 |
| 1989/08/18 | 1,309 | 1,329 | 1,309 | 1,329 | 13,013 |
| 1989/08/17 | 1,319 | 1,319 | 1,309 | 1,309 | 59,059 |
| 1989/08/15 | 1,319 | 1,349 | 1,309 | 1,309 | 30,030 |
| 1989/08/14 | 1,319 | 1,319 | 1,299 | 1,299 | 35,035 |
| 1989/08/11 | 1,379 | 1,389 | 1,319 | 1,319 | 144,144 |
| 1989/08/10 | 1,389 | 1,399 | 1,379 | 1,379 | 32,032 |
| 1989/08/09 | 1,399 | 1,399 | 1,389 | 1,399 | 103,103 |
| 1989/08/08 | 1,359 | 1,399 | 1,359 | 1,399 | 62,062 |
| 1989/08/07 | 1,359 | 1,359 | 1,359 | 1,359 | 25,025 |
| 1989/08/04 | 1,369 | 1,369 | 1,359 | 1,359 | 29,029 |
| 1989/08/03 | 1,379 | 1,379 | 1,379 | 1,379 | 22,022 |
| 1989/08/02 | 1,389 | 1,389 | 1,379 | 1,389 | 7,007 |
| 1989/08/01 | 1,399 | 1,399 | 1,379 | 1,379 | 51,051 |
| 1989/07/31 | 1,369 | 1,429 | 1,369 | 1,399 | 184,184 |
| 1989/07/28 | 1,349 | 1,369 | 1,349 | 1,359 | 81,081 |
| 1989/07/27 | 1,349 | 1,369 | 1,329 | 1,349 | 49,049 |
| 1989/07/26 | 1,359 | 1,359 | 1,329 | 1,359 | 47,047 |
| 1989/07/25 | 1,359 | 1,369 | 1,319 | 1,369 | 71,071 |
| 1989/07/24 | 1,369 | 1,379 | 1,369 | 1,379 | 38,038 |
| 1989/07/21 | 1,389 | 1,389 | 1,359 | 1,359 | 21,021 |
| 1989/07/20 | 1,399 | 1,399 | 1,379 | 1,389 | 28,028 |
| 1989/07/19 | 1,369 | 1,399 | 1,349 | 1,399 | 34,034 |
| 1989/07/18 | 1,359 | 1,379 | 1,349 | 1,349 | 30,030 |
| 1989/07/17 | 1,389 | 1,389 | 1,339 | 1,349 | 86,086 |
| 1989/07/14 | 1,389 | 1,399 | 1,379 | 1,389 | 74,074 |
| 1989/07/13 | 1,429 | 1,429 | 1,379 | 1,389 | 131,131 |
| 1989/07/12 | 1,429 | 1,439 | 1,429 | 1,429 | 58,058 |
| 1989/07/11 | 1,449 | 1,449 | 1,419 | 1,429 | 107,107 |
| 1989/07/10 | 1,459 | 1,459 | 1,439 | 1,459 | 107,107 |
| 1989/07/07 | 1,489 | 1,489 | 1,439 | 1,439 | 225,225 |
| 1989/07/06 | 1,499 | 1,518 | 1,459 | 1,469 | 621,622 |
| 1989/07/05 | 1,518 | 1,548 | 1,469 | 1,528 | 1,458,458 |
| 1989/07/04 | 1,528 | 1,568 | 1,508 | 1,508 | 4,199,199 |
| 1989/07/03 | 1,439 | 1,499 | 1,439 | 1,499 | 684,685 |
| 1989/06/30 | 1,449 | 1,479 | 1,439 | 1,439 | 904,905 |
| 1989/06/29 | 1,469 | 1,508 | 1,409 | 1,429 | 2,938,939 |
| 1989/06/28 | 1,349 | 1,449 | 1,339 | 1,429 | 1,152,152 |
| 1989/06/27 | 1,319 | 1,339 | 1,309 | 1,329 | 140,140 |
| 1989/06/26 | 1,319 | 1,319 | 1,299 | 1,319 | 61,061 |
| 1989/06/23 | 1,359 | 1,359 | 1,319 | 1,319 | 54,054 |
| 1989/06/22 | 1,309 | 1,359 | 1,299 | 1,339 | 102,102 |
| 1989/06/21 | 1,389 | 1,389 | 1,329 | 1,329 | 224,224 |
| 1989/06/20 | 1,379 | 1,389 | 1,329 | 1,379 | 153,153 |
| 1989/06/19 | 1,419 | 1,419 | 1,369 | 1,379 | 135,135 |
| 1989/06/16 | 1,399 | 1,419 | 1,369 | 1,399 | 351,351 |
| 1989/06/15 | 1,439 | 1,449 | 1,339 | 1,359 | 1,195,195 |
| 1989/06/14 | 1,339 | 1,439 | 1,309 | 1,439 | 963,964 |
| 1989/06/13 | 1,339 | 1,359 | 1,299 | 1,299 | 631,632 |
| 1989/06/12 | 1,359 | 1,389 | 1,349 | 1,359 | 343,343 |
| 1989/06/09 | 1,449 | 1,459 | 1,359 | 1,399 | 708,709 |
| 1989/06/08 | 1,449 | 1,479 | 1,419 | 1,449 | 4,061,061 |
| 1989/06/07 | 1,389 | 1,479 | 1,389 | 1,449 | 9,709,710 |
| 1989/06/06 | 1,259 | 1,339 | 1,259 | 1,319 | 8,261,261 |
| 1989/06/05 | 1,199 | 1,279 | 1,189 | 1,229 | 3,827,828 |
| 1989/06/02 | 1,139 | 1,159 | 1,129 | 1,159 | 230,230 |
| 1989/06/01 | 1,129 | 1,139 | 1,119 | 1,129 | 144,144 |
| 1989/05/31 | 1,139 | 1,139 | 1,099 | 1,099 | 80,080 |
| 1989/05/30 | 1,089 | 1,099 | 1,049 | 1,059 | 181,181 |
| 1989/05/29 | 1,089 | 1,099 | 1,079 | 1,089 | 70,070 |
| 1989/05/26 | 1,089 | 1,089 | 1,069 | 1,089 | 83,083 |
| 1989/05/25 | 1,089 | 1,089 | 1,079 | 1,089 | 71,071 |
| 1989/05/24 | 1,089 | 1,099 | 1,079 | 1,089 | 105,105 |
| 1989/05/23 | 1,109 | 1,109 | 1,079 | 1,079 | 72,072 |
| 1989/05/22 | 1,109 | 1,109 | 1,109 | 1,109 | 72,072 |
| 1989/05/19 | 1,099 | 1,109 | 1,089 | 1,089 | 49,049 |
| 1989/05/18 | 1,119 | 1,119 | 1,099 | 1,099 | 8,008 |
| 1989/05/17 | 1,129 | 1,129 | 1,089 | 1,129 | 42,042 |
| 1989/05/16 | 1,129 | 1,129 | 1,089 | 1,089 | 144,144 |
| 1989/05/15 | 1,109 | 1,119 | 1,089 | 1,099 | 32,032 |
| 1989/05/12 | 1,129 | 1,159 | 1,089 | 1,139 | 181,181 |
| 1989/05/11 | 1,119 | 1,119 | 1,089 | 1,089 | 56,056 |
| 1989/05/10 | 1,089 | 1,099 | 1,089 | 1,099 | 135,135 |
| 1989/05/09 | 1,119 | 1,119 | 1,089 | 1,089 | 109,109 |
| 1989/05/08 | 1,149 | 1,149 | 1,099 | 1,099 | 73,073 |
| 1989/05/02 | 1,119 | 1,139 | 1,119 | 1,139 | 78,078 |
| 1989/05/01 | 1,159 | 1,159 | 1,119 | 1,119 | 81,081 |
| 1989/04/28 | 1,119 | 1,139 | 1,119 | 1,139 | 42,042 |
| 1989/04/27 | 1,119 | 1,129 | 1,109 | 1,109 | 34,034 |
| 1989/04/26 | 1,139 | 1,149 | 1,119 | 1,129 | 65,065 |
| 1989/04/25 | 1,099 | 1,149 | 1,089 | 1,099 | 261,261 |
| 1989/04/24 | 1,109 | 1,129 | 1,099 | 1,119 | 93,093 |
| 1989/04/21 | 1,159 | 1,179 | 1,139 | 1,139 | 53,053 |
| 1989/04/20 | 1,219 | 1,219 | 1,159 | 1,179 | 216,216 |
| 1989/04/19 | 1,189 | 1,239 | 1,169 | 1,219 | 893,894 |
| 1989/04/18 | 1,169 | 1,209 | 1,149 | 1,169 | 583,584 |
| 1989/04/17 | 1,099 | 1,159 | 1,089 | 1,159 | 275,275 |
| 1989/04/14 | 1,089 | 1,099 | 1,089 | 1,099 | 26,026 |
| 1989/04/13 | 1,099 | 1,109 | 1,089 | 1,089 | 28,028 |
| 1989/04/12 | 1,129 | 1,149 | 1,099 | 1,099 | 56,056 |
| 1989/04/11 | 1,129 | 1,149 | 1,119 | 1,129 | 75,075 |
| 1989/04/10 | 1,189 | 1,189 | 1,129 | 1,149 | 82,082 |
| 1989/04/07 | 1,149 | 1,189 | 1,139 | 1,189 | 363,363 |
| 1989/04/06 | 1,139 | 1,159 | 1,099 | 1,129 | 299,299 |
| 1989/04/05 | 1,089 | 1,169 | 1,069 | 1,119 | 458,458 |
| 1989/04/04 | 1,109 | 1,109 | 1,069 | 1,069 | 139,139 |
| 1989/04/03 | 1,079 | 1,089 | 1,069 | 1,069 | 102,102 |
| 1989/03/31 | 1,059 | 1,059 | 1,039 | 1,049 | 127,127 |
| 1989/03/30 | 1,049 | 1,079 | 1,049 | 1,059 | 59,059 |
| 1989/03/29 | 1,079 | 1,089 | 1,059 | 1,059 | 64,064 |
| 1989/03/28 | 1,079 | 1,099 | 1,059 | 1,099 | 203,203 |
| 1989/03/27 | 1,049 | 1,099 | 1,009 | 1,099 | 109,109 |
| 1989/03/24 | 1,039 | 1,099 | 1,009 | 1,099 | 172,172 |
| 1989/03/23 | 1,009 | 1,069 | 1,009 | 1,029 | 113,113 |
| 1989/03/22 | 1,019 | 1,089 | 1,009 | 1,009 | 185,185 |
| 1989/03/20 | 1,029 | 1,049 | 1,009 | 1,009 | 118,118 |
| 1989/03/17 | 1,079 | 1,089 | 1,069 | 1,069 | 152,152 |
| 1989/03/16 | 1,119 | 1,119 | 1,059 | 1,059 | 263,263 |
| 1989/03/15 | 1,139 | 1,149 | 1,099 | 1,119 | 252,252 |
| 1989/03/14 | 1,129 | 1,169 | 1,109 | 1,149 | 358,358 |
| 1989/03/13 | 1,149 | 1,149 | 1,109 | 1,109 | 74,074 |
| 1989/03/10 | 1,169 | 1,189 | 1,119 | 1,129 | 508,509 |
| 1989/03/09 | 1,219 | 1,249 | 1,159 | 1,189 | 1,856,857 |
| 1989/03/08 | 1,109 | 1,249 | 1,079 | 1,199 | 3,428,428 |
| 1989/03/07 | 1,089 | 1,119 | 1,059 | 1,099 | 3,392,392 |
| 1989/03/06 | 1,049 | 1,079 | 1,029 | 1,069 | 1,210,210 |
| 1989/03/03 | 997 | 1,049 | 989 | 1,009 | 535,536 |
| 1989/03/02 | 981 | 999 | 979 | 983 | 77,077 |
| 1989/03/01 | 1,019 | 1,019 | 984 | 989 | 273,273 |
| 1989/02/28 | 994 | 1,019 | 980 | 1,009 | 323,323 |
| 1989/02/27 | 959 | 994 | 949 | 989 | 121,121 |
| 1989/02/23 | 954 | 969 | 945 | 945 | 132,132 |
| 1989/02/22 | 958 | 969 | 944 | 957 | 119,119 |
| 1989/02/21 | 959 | 969 | 944 | 958 | 91,091 |
| 1989/02/20 | 954 | 959 | 944 | 949 | 100,100 |
| 1989/02/17 | 968 | 968 | 944 | 944 | 66,066 |
| 1989/02/16 | 969 | 969 | 949 | 959 | 77,077 |
| 1989/02/15 | 964 | 979 | 949 | 979 | 163,163 |
| 1989/02/14 | 945 | 960 | 944 | 959 | 53,053 |
| 1989/02/13 | 960 | 969 | 944 | 944 | 94,094 |
| 1989/02/10 | 989 | 989 | 959 | 979 | 137,137 |
| 1989/02/09 | 969 | 999 | 969 | 999 | 153,153 |
| 1989/02/08 | 954 | 960 | 944 | 959 | 181,181 |
| 1989/02/07 | 979 | 982 | 961 | 964 | 171,171 |
| 1989/02/06 | 999 | 999 | 974 | 979 | 184,184 |
| 1989/02/03 | 999 | 1,009 | 991 | 998 | 188,188 |
| 1989/02/02 | 1,019 | 1,019 | 989 | 999 | 209,209 |
| 1989/02/01 | 1,009 | 1,009 | 986 | 1,009 | 330,330 |
| 1989/01/31 | 1,029 | 1,029 | 1,009 | 1,009 | 231,231 |
| 1989/01/30 | 1,029 | 1,029 | 1,009 | 1,029 | 273,273 |
| 1989/01/28 | 1,039 | 1,039 | 1,009 | 1,009 | 298,298 |
| 1989/01/27 | 1,029 | 1,079 | 1,019 | 1,039 | 1,480,480 |
| 1989/01/26 | 1,009 | 1,009 | 989 | 1,009 | 565,566 |
| 1989/01/25 | 999 | 1,009 | 994 | 994 | 769,770 |
| 1989/01/24 | 979 | 999 | 972 | 989 | 858,859 |
| 1989/01/23 | 949 | 969 | 944 | 969 | 525,526 |
| 1989/01/20 | 916 | 939 | 905 | 929 | 196,196 |
| 1989/01/19 | 919 | 929 | 914 | 916 | 379,379 |
| 1989/01/18 | 909 | 914 | 904 | 914 | 301,301 |
| 1989/01/17 | 899 | 914 | 894 | 914 | 236,236 |
| 1989/01/13 | 892 | 919 | 885 | 889 | 356,356 |
| 1989/01/12 | 896 | 909 | 896 | 904 | 151,151 |
| 1989/01/11 | 903 | 906 | 892 | 906 | 157,157 |
| 1989/01/10 | 904 | 909 | 895 | 909 | 238,238 |
| 1989/01/09 | 884 | 918 | 884 | 905 | 277,277 |
| 1989/01/06 | 856 | 869 | 849 | 869 | 75,075 |
| 1989/01/05 | 875 | 876 | 872 | 872 | 46,046 |
| 1989/01/04 | 869 | 879 | 868 | 876 | 28,028 |