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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,189 | 1,189 | 1,179 | 1,189 | 18,018 |
| 1990/12/27 | 1,149 | 1,209 | 1,129 | 1,199 | 50,050 |
| 1990/12/26 | 1,149 | 1,149 | 1,109 | 1,109 | 18,018 |
| 1990/12/25 | 1,189 | 1,189 | 1,139 | 1,149 | 45,045 |
| 1990/12/21 | 1,219 | 1,219 | 1,169 | 1,179 | 28,028 |
| 1990/12/20 | 1,219 | 1,239 | 1,219 | 1,219 | 22,022 |
| 1990/12/19 | 1,279 | 1,279 | 1,219 | 1,219 | 79,079 |
| 1990/12/18 | 1,229 | 1,229 | 1,199 | 1,209 | 34,034 |
| 1990/12/17 | 1,229 | 1,239 | 1,219 | 1,219 | 12,012 |
| 1990/12/14 | 1,249 | 1,249 | 1,199 | 1,199 | 55,055 |
| 1990/12/13 | 1,259 | 1,259 | 1,209 | 1,229 | 38,038 |
| 1990/12/12 | 1,279 | 1,279 | 1,249 | 1,269 | 65,065 |
| 1990/12/11 | 1,229 | 1,299 | 1,229 | 1,299 | 94,094 |
| 1990/12/10 | 1,269 | 1,279 | 1,249 | 1,269 | 67,067 |
| 1990/12/07 | 1,259 | 1,259 | 1,219 | 1,249 | 97,097 |
| 1990/12/06 | 1,139 | 1,189 | 1,109 | 1,189 | 50,050 |
| 1990/12/05 | 1,099 | 1,099 | 1,019 | 1,099 | 92,092 |
| 1990/12/04 | 1,099 | 1,099 | 1,069 | 1,069 | 23,023 |
| 1990/12/03 | 1,069 | 1,179 | 1,069 | 1,179 | 51,051 |
| 1990/11/30 | 1,049 | 1,059 | 1,029 | 1,049 | 35,035 |
| 1990/11/29 | 1,139 | 1,139 | 1,089 | 1,109 | 33,033 |
| 1990/11/28 | 1,199 | 1,199 | 1,149 | 1,189 | 61,061 |
| 1990/11/27 | 1,189 | 1,199 | 1,189 | 1,189 | 34,034 |
| 1990/11/26 | 1,239 | 1,249 | 1,239 | 1,249 | 4,004 |
| 1990/11/22 | 1,219 | 1,229 | 1,199 | 1,199 | 29,029 |
| 1990/11/21 | 1,199 | 1,219 | 1,199 | 1,199 | 34,034 |
| 1990/11/20 | 1,229 | 1,249 | 1,209 | 1,229 | 53,053 |
| 1990/11/19 | 1,289 | 1,289 | 1,229 | 1,229 | 106,106 |
| 1990/11/16 | 1,279 | 1,289 | 1,249 | 1,249 | 237,237 |
| 1990/11/15 | 1,289 | 1,309 | 1,249 | 1,279 | 194,194 |
| 1990/11/14 | 1,269 | 1,329 | 1,269 | 1,309 | 103,103 |
| 1990/11/09 | 1,189 | 1,189 | 1,099 | 1,129 | 78,078 |
| 1990/11/08 | 1,259 | 1,279 | 1,189 | 1,199 | 39,039 |
| 1990/11/07 | 1,259 | 1,259 | 1,219 | 1,249 | 12,012 |
| 1990/11/06 | 1,349 | 1,349 | 1,259 | 1,259 | 66,066 |
| 1990/11/05 | 1,349 | 1,349 | 1,329 | 1,329 | 24,024 |
| 1990/11/02 | 1,309 | 1,319 | 1,289 | 1,299 | 58,058 |
| 1990/11/01 | 1,379 | 1,379 | 1,309 | 1,319 | 87,087 |
| 1990/10/31 | 1,399 | 1,409 | 1,379 | 1,409 | 134,134 |
| 1990/10/30 | 1,469 | 1,469 | 1,399 | 1,409 | 255,255 |
| 1990/10/29 | 1,359 | 1,459 | 1,359 | 1,459 | 439,439 |
| 1990/10/26 | 1,379 | 1,399 | 1,329 | 1,339 | 95,095 |
| 1990/10/25 | 1,419 | 1,429 | 1,369 | 1,369 | 98,098 |
| 1990/10/24 | 1,359 | 1,419 | 1,349 | 1,419 | 205,205 |
| 1990/10/23 | 1,459 | 1,499 | 1,369 | 1,379 | 474,474 |
| 1990/10/22 | 1,269 | 1,449 | 1,269 | 1,449 | 932,933 |
| 1990/10/19 | 1,299 | 1,309 | 1,249 | 1,289 | 419,419 |
| 1990/10/18 | 1,119 | 1,129 | 1,099 | 1,119 | 104,104 |
| 1990/10/17 | 1,029 | 1,099 | 1,029 | 1,099 | 149,149 |
| 1990/10/12 | 908 | 915 | 908 | 915 | 22,022 |
| 1990/10/11 | 915 | 916 | 915 | 916 | 8,008 |
| 1990/10/09 | 925 | 959 | 925 | 925 | 173,173 |
| 1990/10/08 | 949 | 954 | 925 | 925 | 47,047 |
| 1990/10/05 | 954 | 954 | 929 | 949 | 27,027 |
| 1990/10/04 | 918 | 923 | 917 | 923 | 14,014 |
| 1990/10/03 | 898 | 898 | 894 | 898 | 37,037 |
| 1990/10/02 | 877 | 894 | 874 | 874 | 87,087 |
| 1990/10/01 | 897 | 897 | 897 | 897 | 4,004 |
| 1990/09/28 | 934 | 934 | 898 | 898 | 51,051 |
| 1990/09/26 | 989 | 989 | 974 | 974 | 40,040 |
| 1990/09/25 | 992 | 993 | 980 | 980 | 23,023 |
| 1990/09/21 | 979 | 999 | 979 | 989 | 105,105 |
| 1990/09/20 | 1,029 | 1,049 | 1,029 | 1,029 | 28,028 |
| 1990/09/19 | 1,059 | 1,059 | 1,049 | 1,049 | 28,028 |
| 1990/09/18 | 1,099 | 1,099 | 1,029 | 1,069 | 29,029 |
| 1990/09/17 | 1,149 | 1,149 | 1,099 | 1,099 | 25,025 |
| 1990/09/14 | 1,159 | 1,159 | 1,149 | 1,149 | 42,042 |
| 1990/09/13 | 1,179 | 1,179 | 1,149 | 1,149 | 29,029 |
| 1990/09/12 | 1,099 | 1,149 | 1,099 | 1,149 | 34,034 |
| 1990/09/11 | 1,069 | 1,089 | 1,069 | 1,089 | 9,009 |
| 1990/09/10 | 1,039 | 1,059 | 1,039 | 1,059 | 25,025 |
| 1990/09/07 | 1,029 | 1,029 | 1,009 | 1,009 | 15,015 |
| 1990/09/06 | 1,049 | 1,069 | 1,019 | 1,069 | 8,008 |
| 1990/09/05 | 1,089 | 1,089 | 998 | 1,049 | 42,042 |
| 1990/09/04 | 1,119 | 1,119 | 1,089 | 1,099 | 13,013 |
| 1990/09/03 | 1,179 | 1,179 | 1,109 | 1,109 | 29,029 |
| 1990/08/31 | 1,159 | 1,199 | 1,149 | 1,159 | 51,051 |
| 1990/08/30 | 1,089 | 1,129 | 1,089 | 1,119 | 51,051 |
| 1990/08/29 | 1,049 | 1,099 | 1,029 | 1,099 | 147,147 |
| 1990/08/27 | 969 | 969 | 969 | 969 | 38,038 |
| 1990/08/24 | 940 | 989 | 927 | 929 | 204,204 |
| 1990/08/23 | 1,099 | 1,099 | 950 | 950 | 114,114 |
| 1990/08/22 | 1,249 | 1,249 | 1,119 | 1,119 | 48,048 |
| 1990/08/21 | 1,269 | 1,269 | 1,229 | 1,249 | 36,036 |
| 1990/08/20 | 1,279 | 1,279 | 1,249 | 1,249 | 54,054 |
| 1990/08/17 | 1,249 | 1,279 | 1,199 | 1,279 | 43,043 |
| 1990/08/16 | 1,239 | 1,299 | 1,229 | 1,289 | 107,107 |
| 1990/08/15 | 1,199 | 1,239 | 1,199 | 1,239 | 108,108 |
| 1990/08/14 | 1,169 | 1,199 | 1,149 | 1,199 | 149,149 |
| 1990/08/13 | 1,209 | 1,209 | 1,149 | 1,189 | 89,089 |
| 1990/08/10 | 1,269 | 1,279 | 1,229 | 1,229 | 85,085 |
| 1990/08/09 | 1,259 | 1,289 | 1,229 | 1,229 | 76,076 |
| 1990/08/08 | 1,199 | 1,249 | 1,199 | 1,249 | 52,052 |
| 1990/08/07 | 1,259 | 1,319 | 1,209 | 1,209 | 107,107 |
| 1990/08/03 | 1,419 | 1,439 | 1,389 | 1,419 | 63,063 |
| 1990/08/02 | 1,409 | 1,439 | 1,379 | 1,439 | 105,105 |
| 1990/08/01 | 1,439 | 1,449 | 1,419 | 1,419 | 123,123 |
| 1990/07/31 | 1,439 | 1,439 | 1,419 | 1,419 | 60,060 |
| 1990/07/30 | 1,499 | 1,499 | 1,399 | 1,399 | 34,034 |
| 1990/07/27 | 1,499 | 1,499 | 1,429 | 1,479 | 48,048 |
| 1990/07/26 | 1,489 | 1,538 | 1,489 | 1,489 | 79,079 |
| 1990/07/25 | 1,499 | 1,499 | 1,459 | 1,459 | 48,048 |
| 1990/07/24 | 1,459 | 1,518 | 1,459 | 1,479 | 60,060 |
| 1990/07/23 | 1,518 | 1,518 | 1,439 | 1,449 | 62,062 |
| 1990/07/20 | 1,518 | 1,538 | 1,499 | 1,499 | 36,036 |
| 1990/07/19 | 1,518 | 1,538 | 1,508 | 1,518 | 93,093 |
| 1990/07/18 | 1,518 | 1,528 | 1,499 | 1,518 | 84,084 |
| 1990/07/17 | 1,538 | 1,538 | 1,499 | 1,499 | 49,049 |
| 1990/07/16 | 1,518 | 1,528 | 1,499 | 1,528 | 53,053 |
| 1990/07/13 | 1,528 | 1,548 | 1,469 | 1,479 | 48,048 |
| 1990/07/12 | 1,548 | 1,558 | 1,508 | 1,518 | 98,098 |
| 1990/07/11 | 1,538 | 1,548 | 1,508 | 1,548 | 47,047 |
| 1990/07/10 | 1,588 | 1,588 | 1,538 | 1,538 | 220,220 |
| 1990/07/09 | 1,558 | 1,578 | 1,538 | 1,558 | 452,452 |
| 1990/07/06 | 1,548 | 1,558 | 1,518 | 1,538 | 118,118 |
| 1990/07/05 | 1,508 | 1,528 | 1,499 | 1,518 | 165,165 |
| 1990/07/04 | 1,558 | 1,568 | 1,499 | 1,499 | 501,502 |
| 1990/07/03 | 1,528 | 1,548 | 1,518 | 1,548 | 258,258 |
| 1990/07/02 | 1,499 | 1,528 | 1,469 | 1,479 | 167,167 |
| 1990/06/29 | 1,558 | 1,558 | 1,508 | 1,508 | 384,384 |
| 1990/06/28 | 1,508 | 1,558 | 1,489 | 1,528 | 977,978 |
| 1990/06/27 | 1,479 | 1,499 | 1,449 | 1,489 | 257,257 |
| 1990/06/26 | 1,399 | 1,419 | 1,399 | 1,419 | 75,075 |
| 1990/06/25 | 1,429 | 1,429 | 1,379 | 1,379 | 72,072 |
| 1990/06/22 | 1,409 | 1,429 | 1,409 | 1,409 | 59,059 |
| 1990/06/21 | 1,419 | 1,429 | 1,409 | 1,409 | 54,054 |
| 1990/06/20 | 1,399 | 1,429 | 1,399 | 1,399 | 47,047 |
| 1990/06/19 | 1,429 | 1,429 | 1,389 | 1,399 | 131,131 |
| 1990/06/18 | 1,419 | 1,449 | 1,419 | 1,429 | 79,079 |
| 1990/06/15 | 1,479 | 1,479 | 1,439 | 1,439 | 28,028 |
| 1990/06/14 | 1,449 | 1,489 | 1,429 | 1,459 | 114,114 |
| 1990/06/13 | 1,479 | 1,479 | 1,419 | 1,429 | 48,048 |
| 1990/06/12 | 1,499 | 1,499 | 1,449 | 1,479 | 39,039 |
| 1990/06/11 | 1,489 | 1,499 | 1,469 | 1,499 | 58,058 |
| 1990/06/08 | 1,489 | 1,499 | 1,469 | 1,489 | 113,113 |
| 1990/06/07 | 1,479 | 1,479 | 1,469 | 1,479 | 31,031 |
| 1990/06/06 | 1,469 | 1,479 | 1,449 | 1,449 | 156,156 |
| 1990/06/05 | 1,489 | 1,489 | 1,469 | 1,469 | 73,073 |
| 1990/06/04 | 1,479 | 1,489 | 1,479 | 1,479 | 143,143 |
| 1990/06/01 | 1,499 | 1,499 | 1,479 | 1,479 | 127,127 |
| 1990/05/31 | 1,528 | 1,538 | 1,479 | 1,479 | 483,483 |
| 1990/05/30 | 1,499 | 1,538 | 1,459 | 1,528 | 466,466 |
| 1990/05/29 | 1,479 | 1,499 | 1,469 | 1,479 | 135,135 |
| 1990/05/28 | 1,469 | 1,489 | 1,459 | 1,489 | 220,220 |
| 1990/05/25 | 1,499 | 1,508 | 1,459 | 1,469 | 96,096 |
| 1990/05/24 | 1,518 | 1,518 | 1,499 | 1,499 | 209,209 |
| 1990/05/23 | 1,508 | 1,528 | 1,489 | 1,499 | 465,465 |
| 1990/05/22 | 1,508 | 1,528 | 1,499 | 1,528 | 230,230 |
| 1990/05/21 | 1,499 | 1,548 | 1,499 | 1,528 | 469,469 |
| 1990/05/18 | 1,528 | 1,528 | 1,479 | 1,499 | 304,304 |
| 1990/05/17 | 1,469 | 1,568 | 1,449 | 1,508 | 2,453,453 |
| 1990/05/16 | 1,499 | 1,508 | 1,449 | 1,449 | 539,540 |
| 1990/05/15 | 1,429 | 1,489 | 1,419 | 1,489 | 1,028,028 |
| 1990/05/14 | 1,419 | 1,439 | 1,409 | 1,409 | 149,149 |
| 1990/05/11 | 1,429 | 1,449 | 1,409 | 1,439 | 154,154 |
| 1990/05/10 | 1,449 | 1,449 | 1,419 | 1,419 | 96,096 |
| 1990/05/09 | 1,429 | 1,469 | 1,419 | 1,449 | 481,481 |
| 1990/05/08 | 1,439 | 1,449 | 1,409 | 1,409 | 217,217 |
| 1990/05/07 | 1,469 | 1,479 | 1,439 | 1,459 | 319,319 |
| 1990/05/02 | 1,449 | 1,479 | 1,439 | 1,469 | 1,281,281 |
| 1990/05/01 | 1,419 | 1,449 | 1,399 | 1,449 | 345,345 |
| 1990/04/27 | 1,409 | 1,439 | 1,359 | 1,399 | 739,740 |
| 1990/04/26 | 1,419 | 1,419 | 1,389 | 1,399 | 372,372 |
| 1990/04/25 | 1,389 | 1,469 | 1,389 | 1,399 | 1,720,721 |
| 1990/04/24 | 1,319 | 1,359 | 1,299 | 1,359 | 178,178 |
| 1990/04/23 | 1,379 | 1,379 | 1,329 | 1,329 | 189,189 |
| 1990/04/20 | 1,389 | 1,429 | 1,359 | 1,379 | 1,191,191 |
| 1990/04/19 | 1,319 | 1,369 | 1,309 | 1,369 | 959,960 |
| 1990/04/18 | 1,259 | 1,329 | 1,259 | 1,309 | 294,294 |
| 1990/04/17 | 1,279 | 1,309 | 1,229 | 1,259 | 276,276 |
| 1990/04/16 | 1,289 | 1,319 | 1,259 | 1,259 | 401,401 |
| 1990/04/13 | 1,299 | 1,359 | 1,269 | 1,289 | 1,315,315 |
| 1990/04/12 | 1,299 | 1,329 | 1,269 | 1,289 | 368,368 |
| 1990/04/11 | 1,249 | 1,309 | 1,229 | 1,289 | 488,488 |
| 1990/04/10 | 1,229 | 1,229 | 1,199 | 1,209 | 135,135 |
| 1990/04/09 | 1,249 | 1,269 | 1,229 | 1,229 | 303,303 |
| 1990/04/06 | 1,209 | 1,249 | 1,179 | 1,229 | 398,398 |
| 1990/04/05 | 1,059 | 1,109 | 1,039 | 1,109 | 352,352 |
| 1990/04/04 | 1,079 | 1,089 | 999 | 1,019 | 148,148 |
| 1990/04/03 | 1,039 | 1,079 | 1,019 | 1,059 | 139,139 |
| 1990/04/02 | 1,129 | 1,129 | 1,029 | 1,049 | 115,115 |
| 1990/03/30 | 1,229 | 1,249 | 1,149 | 1,149 | 31,031 |
| 1990/03/29 | 1,249 | 1,269 | 1,249 | 1,249 | 90,090 |
| 1990/03/28 | 1,229 | 1,299 | 1,209 | 1,289 | 331,331 |
| 1990/03/27 | 1,159 | 1,249 | 1,149 | 1,249 | 266,266 |
| 1990/03/26 | 1,049 | 1,099 | 1,049 | 1,099 | 82,082 |
| 1990/03/23 | 1,049 | 1,059 | 979 | 1,029 | 133,133 |
| 1990/03/22 | 1,029 | 1,049 | 1,029 | 1,049 | 34,034 |
| 1990/03/20 | 1,189 | 1,199 | 1,129 | 1,129 | 30,030 |
| 1990/03/19 | 1,249 | 1,249 | 1,179 | 1,189 | 36,036 |
| 1990/03/16 | 1,259 | 1,289 | 1,259 | 1,259 | 47,047 |
| 1990/03/15 | 1,239 | 1,259 | 1,239 | 1,249 | 39,039 |
| 1990/03/14 | 1,269 | 1,289 | 1,249 | 1,259 | 31,031 |
| 1990/03/13 | 1,309 | 1,309 | 1,259 | 1,289 | 14,014 |
| 1990/03/12 | 1,339 | 1,349 | 1,309 | 1,309 | 57,057 |
| 1990/03/09 | 1,299 | 1,319 | 1,249 | 1,319 | 146,146 |
| 1990/03/08 | 1,309 | 1,309 | 1,249 | 1,299 | 56,056 |
| 1990/03/07 | 1,319 | 1,319 | 1,289 | 1,289 | 40,040 |
| 1990/03/06 | 1,269 | 1,329 | 1,259 | 1,309 | 107,107 |
| 1990/03/05 | 1,299 | 1,299 | 1,259 | 1,259 | 80,080 |
| 1990/03/02 | 1,249 | 1,309 | 1,249 | 1,279 | 246,246 |
| 1990/03/01 | 1,289 | 1,299 | 1,249 | 1,269 | 54,054 |
| 1990/02/27 | 1,149 | 1,189 | 1,149 | 1,189 | 48,048 |
| 1990/02/26 | 1,189 | 1,189 | 1,139 | 1,169 | 46,046 |
| 1990/02/23 | 1,259 | 1,259 | 1,229 | 1,229 | 75,075 |
| 1990/02/22 | 1,249 | 1,269 | 1,229 | 1,249 | 115,115 |
| 1990/02/21 | 1,289 | 1,289 | 1,229 | 1,229 | 66,066 |
| 1990/02/20 | 1,329 | 1,329 | 1,289 | 1,299 | 93,093 |
| 1990/02/19 | 1,339 | 1,339 | 1,329 | 1,329 | 24,024 |
| 1990/02/16 | 1,329 | 1,359 | 1,329 | 1,329 | 167,167 |
| 1990/02/15 | 1,379 | 1,379 | 1,319 | 1,319 | 122,122 |
| 1990/02/14 | 1,389 | 1,409 | 1,369 | 1,369 | 597,598 |
| 1990/02/13 | 1,339 | 1,389 | 1,339 | 1,369 | 548,549 |
| 1990/02/09 | 1,349 | 1,359 | 1,329 | 1,349 | 248,248 |
| 1990/02/08 | 1,299 | 1,339 | 1,299 | 1,329 | 372,372 |
| 1990/02/07 | 1,289 | 1,299 | 1,289 | 1,299 | 78,078 |
| 1990/02/06 | 1,289 | 1,309 | 1,289 | 1,289 | 53,053 |
| 1990/02/05 | 1,299 | 1,299 | 1,289 | 1,289 | 41,041 |
| 1990/02/02 | 1,259 | 1,309 | 1,259 | 1,269 | 99,099 |
| 1990/02/01 | 1,279 | 1,279 | 1,249 | 1,269 | 98,098 |
| 1990/01/31 | 1,269 | 1,289 | 1,269 | 1,279 | 41,041 |
| 1990/01/30 | 1,269 | 1,299 | 1,249 | 1,299 | 61,061 |
| 1990/01/29 | 1,239 | 1,269 | 1,239 | 1,269 | 61,061 |
| 1990/01/26 | 1,239 | 1,249 | 1,239 | 1,239 | 121,121 |
| 1990/01/25 | 1,239 | 1,259 | 1,239 | 1,239 | 38,038 |
| 1990/01/24 | 1,239 | 1,259 | 1,229 | 1,259 | 47,047 |
| 1990/01/23 | 1,259 | 1,259 | 1,229 | 1,239 | 61,061 |
| 1990/01/22 | 1,209 | 1,259 | 1,209 | 1,239 | 78,078 |
| 1990/01/19 | 1,249 | 1,249 | 1,209 | 1,209 | 31,031 |
| 1990/01/18 | 1,269 | 1,289 | 1,249 | 1,259 | 57,057 |
| 1990/01/17 | 1,269 | 1,289 | 1,269 | 1,269 | 36,036 |
| 1990/01/16 | 1,289 | 1,289 | 1,259 | 1,269 | 72,072 |
| 1990/01/12 | 1,299 | 1,299 | 1,289 | 1,289 | 35,035 |
| 1990/01/11 | 1,309 | 1,319 | 1,299 | 1,319 | 35,035 |
| 1990/01/10 | 1,279 | 1,319 | 1,279 | 1,319 | 27,027 |
| 1990/01/09 | 1,339 | 1,359 | 1,299 | 1,299 | 153,153 |
| 1990/01/08 | 1,339 | 1,349 | 1,339 | 1,339 | 29,029 |
| 1990/01/05 | 1,329 | 1,359 | 1,329 | 1,329 | 29,029 |
| 1990/01/04 | 1,369 | 1,379 | 1,349 | 1,349 | 46,046 |