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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,470 | 1,520 | 1,470 | 1,520 | 54,000 |
| 1991/12/27 | 1,480 | 1,480 | 1,460 | 1,470 | 34,000 |
| 1991/12/26 | 1,460 | 1,480 | 1,460 | 1,480 | 20,000 |
| 1991/12/25 | 1,450 | 1,500 | 1,450 | 1,500 | 100,000 |
| 1991/12/24 | 1,500 | 1,500 | 1,450 | 1,470 | 106,000 |
| 1991/12/20 | 1,550 | 1,550 | 1,470 | 1,470 | 138,000 |
| 1991/12/19 | 1,560 | 1,590 | 1,550 | 1,550 | 40,000 |
| 1991/12/18 | 1,600 | 1,600 | 1,560 | 1,560 | 28,000 |
| 1991/12/17 | 1,640 | 1,650 | 1,620 | 1,630 | 101,000 |
| 1991/12/16 | 1,660 | 1,670 | 1,640 | 1,670 | 150,000 |
| 1991/12/13 | 1,610 | 1,650 | 1,610 | 1,630 | 780,000 |
| 1991/12/12 | 1,570 | 1,610 | 1,570 | 1,600 | 48,000 |
| 1991/12/11 | 1,550 | 1,560 | 1,550 | 1,560 | 6,000 |
| 1991/12/10 | 1,550 | 1,580 | 1,550 | 1,580 | 8,000 |
| 1991/12/09 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1991/12/06 | 1,600 | 1,610 | 1,600 | 1,610 | 21,000 |
| 1991/12/05 | 1,560 | 1,600 | 1,550 | 1,590 | 63,000 |
| 1991/12/04 | 1,550 | 1,560 | 1,530 | 1,560 | 26,000 |
| 1991/12/03 | 1,530 | 1,550 | 1,530 | 1,530 | 28,000 |
| 1991/12/02 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 |
| 1991/11/29 | 1,540 | 1,540 | 1,530 | 1,530 | 64,000 |
| 1991/11/28 | 1,530 | 1,540 | 1,510 | 1,520 | 13,000 |
| 1991/11/27 | 1,520 | 1,530 | 1,510 | 1,520 | 32,000 |
| 1991/11/26 | 1,480 | 1,500 | 1,470 | 1,490 | 140,000 |
| 1991/11/25 | 1,470 | 1,510 | 1,470 | 1,470 | 85,000 |
| 1991/11/22 | 1,510 | 1,550 | 1,510 | 1,520 | 146,000 |
| 1991/11/21 | 1,580 | 1,580 | 1,530 | 1,540 | 168,000 |
| 1991/11/20 | 1,600 | 1,600 | 1,580 | 1,580 | 98,000 |
| 1991/11/19 | 1,650 | 1,650 | 1,580 | 1,600 | 54,000 |
| 1991/11/18 | 1,580 | 1,600 | 1,580 | 1,600 | 43,000 |
| 1991/11/15 | 1,630 | 1,650 | 1,610 | 1,610 | 31,000 |
| 1991/11/14 | 1,630 | 1,630 | 1,620 | 1,630 | 28,000 |
| 1991/11/13 | 1,630 | 1,650 | 1,620 | 1,620 | 87,000 |
| 1991/11/12 | 1,620 | 1,630 | 1,610 | 1,610 | 17,000 |
| 1991/11/11 | 1,580 | 1,610 | 1,580 | 1,610 | 27,000 |
| 1991/11/08 | 1,640 | 1,640 | 1,620 | 1,620 | 33,000 |
| 1991/11/07 | 1,650 | 1,650 | 1,630 | 1,630 | 7,000 |
| 1991/11/06 | 1,670 | 1,680 | 1,650 | 1,650 | 45,000 |
| 1991/11/05 | 1,680 | 1,680 | 1,660 | 1,670 | 28,000 |
| 1991/11/01 | 1,710 | 1,710 | 1,690 | 1,700 | 57,000 |
| 1991/10/31 | 1,690 | 1,720 | 1,690 | 1,720 | 42,000 |
| 1991/10/30 | 1,730 | 1,730 | 1,690 | 1,690 | 32,000 |
| 1991/10/29 | 1,720 | 1,720 | 1,700 | 1,710 | 73,000 |
| 1991/10/28 | 1,700 | 1,720 | 1,700 | 1,700 | 46,000 |
| 1991/10/25 | 1,730 | 1,730 | 1,700 | 1,700 | 49,000 |
| 1991/10/24 | 1,720 | 1,750 | 1,720 | 1,720 | 301,000 |
| 1991/10/23 | 1,720 | 1,730 | 1,690 | 1,710 | 224,000 |
| 1991/10/22 | 1,690 | 1,700 | 1,680 | 1,700 | 184,000 |
| 1991/10/21 | 1,730 | 1,740 | 1,710 | 1,720 | 469,000 |
| 1991/10/18 | 1,650 | 1,690 | 1,650 | 1,690 | 363,000 |
| 1991/10/17 | 1,570 | 1,660 | 1,570 | 1,640 | 224,000 |
| 1991/10/16 | 1,580 | 1,600 | 1,580 | 1,600 | 12,000 |
| 1991/10/15 | 1,560 | 1,610 | 1,540 | 1,610 | 49,000 |
| 1991/10/14 | 1,610 | 1,610 | 1,580 | 1,590 | 132,000 |
| 1991/10/11 | 1,620 | 1,620 | 1,610 | 1,610 | 73,000 |
| 1991/10/09 | 1,600 | 1,620 | 1,600 | 1,620 | 89,000 |
| 1991/10/08 | 1,620 | 1,630 | 1,610 | 1,610 | 91,000 |
| 1991/10/07 | 1,620 | 1,650 | 1,610 | 1,620 | 93,000 |
| 1991/10/04 | 1,650 | 1,660 | 1,620 | 1,630 | 125,000 |
| 1991/10/03 | 1,640 | 1,690 | 1,630 | 1,680 | 116,000 |
| 1991/10/02 | 1,640 | 1,670 | 1,640 | 1,640 | 168,000 |
| 1991/10/01 | 1,610 | 1,670 | 1,610 | 1,670 | 243,000 |
| 1991/09/30 | 1,640 | 1,640 | 1,600 | 1,600 | 75,000 |
| 1991/09/27 | 1,630 | 1,640 | 1,610 | 1,620 | 139,000 |
| 1991/09/26 | 1,610 | 1,610 | 1,590 | 1,600 | 89,000 |
| 1991/09/25 | 1,610 | 1,640 | 1,570 | 1,640 | 192,000 |
| 1991/09/24 | 1,630 | 1,640 | 1,590 | 1,640 | 98,000 |
| 1991/09/20 | 1,600 | 1,630 | 1,600 | 1,630 | 256,000 |
| 1991/09/19 | 1,620 | 1,620 | 1,590 | 1,590 | 182,000 |
| 1991/09/18 | 1,530 | 1,590 | 1,530 | 1,590 | 287,000 |
| 1991/09/17 | 1,460 | 1,500 | 1,460 | 1,490 | 208,000 |
| 1991/09/13 | 1,420 | 1,480 | 1,410 | 1,460 | 131,000 |
| 1991/09/12 | 1,440 | 1,470 | 1,440 | 1,450 | 46,000 |
| 1991/09/11 | 1,440 | 1,440 | 1,430 | 1,440 | 46,000 |
| 1991/09/10 | 1,440 | 1,440 | 1,420 | 1,440 | 47,000 |
| 1991/09/09 | 1,460 | 1,460 | 1,450 | 1,450 | 26,000 |
| 1991/09/06 | 1,460 | 1,460 | 1,420 | 1,420 | 115,000 |
| 1991/09/05 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 |
| 1991/09/04 | 1,460 | 1,460 | 1,440 | 1,440 | 33,000 |
| 1991/09/03 | 1,480 | 1,480 | 1,460 | 1,460 | 17,000 |
| 1991/09/02 | 1,450 | 1,450 | 1,440 | 1,440 | 57,000 |
| 1991/08/30 | 1,450 | 1,450 | 1,430 | 1,430 | 23,000 |
| 1991/08/29 | 1,440 | 1,450 | 1,440 | 1,440 | 19,000 |
| 1991/08/28 | 1,440 | 1,440 | 1,440 | 1,440 | 16,000 |
| 1991/08/27 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1991/08/26 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1991/08/23 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 |
| 1991/08/22 | 1,550 | 1,550 | 1,530 | 1,530 | 25,000 |
| 1991/08/21 | 1,440 | 1,480 | 1,420 | 1,480 | 44,000 |
| 1991/08/20 | 1,400 | 1,450 | 1,400 | 1,440 | 34,000 |
| 1991/08/19 | 1,510 | 1,510 | 1,480 | 1,480 | 8,000 |
| 1991/08/16 | 1,530 | 1,530 | 1,510 | 1,530 | 37,000 |
| 1991/08/15 | 1,530 | 1,530 | 1,520 | 1,530 | 5,000 |
| 1991/08/14 | 1,510 | 1,530 | 1,510 | 1,510 | 4,000 |
| 1991/08/13 | 1,510 | 1,540 | 1,510 | 1,530 | 27,000 |
| 1991/08/12 | 1,540 | 1,540 | 1,510 | 1,530 | 36,000 |
| 1991/08/09 | 1,550 | 1,570 | 1,550 | 1,550 | 19,000 |
| 1991/08/08 | 1,550 | 1,550 | 1,520 | 1,530 | 7,000 |
| 1991/08/07 | 1,600 | 1,600 | 1,550 | 1,560 | 13,000 |
| 1991/08/06 | 1,590 | 1,620 | 1,590 | 1,600 | 9,000 |
| 1991/08/05 | 1,610 | 1,610 | 1,610 | 1,610 | 11,000 |
| 1991/08/02 | 1,690 | 1,690 | 1,650 | 1,670 | 58,000 |
| 1991/08/01 | 1,660 | 1,700 | 1,640 | 1,700 | 152,000 |
| 1991/07/31 | 1,620 | 1,670 | 1,620 | 1,660 | 189,000 |
| 1991/07/30 | 1,530 | 1,600 | 1,530 | 1,600 | 80,000 |
| 1991/07/29 | 1,530 | 1,560 | 1,530 | 1,560 | 116,000 |
| 1991/07/26 | 1,510 | 1,540 | 1,510 | 1,540 | 39,000 |
| 1991/07/26 | 1 -> 1.11 分割 | ||||
| 1991/07/25 | 1,618 | 1,648 | 1,598 | 1,648 | 103,103 |
| 1991/07/24 | 1,598 | 1,648 | 1,598 | 1,638 | 103,103 |
| 1991/07/23 | 1,598 | 1,638 | 1,598 | 1,608 | 72,072 |
| 1991/07/22 | 1,628 | 1,658 | 1,608 | 1,658 | 123,123 |
| 1991/07/19 | 1,698 | 1,708 | 1,678 | 1,678 | 92,092 |
| 1991/07/18 | 1,718 | 1,718 | 1,698 | 1,718 | 10,010 |
| 1991/07/17 | 1,738 | 1,748 | 1,718 | 1,738 | 114,114 |
| 1991/07/16 | 1,768 | 1,768 | 1,738 | 1,748 | 190,190 |
| 1991/07/15 | 1,738 | 1,768 | 1,728 | 1,768 | 261,261 |
| 1991/07/12 | 1,668 | 1,728 | 1,668 | 1,728 | 176,176 |
| 1991/07/11 | 1,688 | 1,698 | 1,678 | 1,678 | 125,125 |
| 1991/07/10 | 1,638 | 1,698 | 1,638 | 1,698 | 83,083 |
| 1991/07/09 | 1,558 | 1,648 | 1,518 | 1,648 | 150,150 |
| 1991/07/08 | 1,618 | 1,618 | 1,548 | 1,558 | 147,147 |
| 1991/07/05 | 1,658 | 1,668 | 1,628 | 1,648 | 148,148 |
| 1991/07/04 | 1,658 | 1,668 | 1,658 | 1,668 | 45,045 |
| 1991/07/03 | 1,698 | 1,698 | 1,658 | 1,688 | 137,137 |
| 1991/07/02 | 1,748 | 1,748 | 1,698 | 1,698 | 141,141 |
| 1991/07/01 | 1,738 | 1,738 | 1,708 | 1,738 | 113,113 |
| 1991/06/28 | 1,758 | 1,768 | 1,708 | 1,708 | 176,176 |
| 1991/06/27 | 1,768 | 1,768 | 1,728 | 1,738 | 114,114 |
| 1991/06/26 | 1,788 | 1,798 | 1,748 | 1,748 | 364,364 |
| 1991/06/25 | 1,718 | 1,778 | 1,698 | 1,768 | 273,273 |
| 1991/06/24 | 1,818 | 1,818 | 1,738 | 1,738 | 308,308 |
| 1991/06/21 | 1,768 | 1,808 | 1,758 | 1,808 | 900,901 |
| 1991/06/20 | 1,658 | 1,738 | 1,658 | 1,708 | 76,076 |
| 1991/06/19 | 1,718 | 1,718 | 1,658 | 1,658 | 831,832 |
| 1991/06/18 | 1,748 | 1,748 | 1,708 | 1,718 | 353,353 |
| 1991/06/17 | 1,738 | 1,738 | 1,718 | 1,728 | 443,443 |
| 1991/06/14 | 1,688 | 1,748 | 1,648 | 1,708 | 933,934 |
| 1991/06/13 | 1,598 | 1,698 | 1,598 | 1,698 | 398,398 |
| 1991/06/12 | 1,598 | 1,618 | 1,578 | 1,618 | 134,134 |
| 1991/06/11 | 1,578 | 1,608 | 1,568 | 1,598 | 158,158 |
| 1991/06/10 | 1,578 | 1,628 | 1,578 | 1,588 | 35,035 |
| 1991/06/07 | 1,618 | 1,618 | 1,598 | 1,608 | 132,132 |
| 1991/06/06 | 1,608 | 1,608 | 1,588 | 1,598 | 62,062 |
| 1991/06/05 | 1,628 | 1,628 | 1,598 | 1,618 | 106,106 |
| 1991/06/04 | 1,638 | 1,638 | 1,618 | 1,628 | 139,139 |
| 1991/06/03 | 1,628 | 1,648 | 1,618 | 1,638 | 391,391 |
| 1991/05/31 | 1,618 | 1,618 | 1,598 | 1,618 | 313,313 |
| 1991/05/30 | 1,628 | 1,638 | 1,598 | 1,618 | 1,803,804 |
| 1991/05/29 | 1,588 | 1,608 | 1,588 | 1,598 | 722,723 |
| 1991/05/28 | 1,598 | 1,598 | 1,568 | 1,578 | 64,064 |
| 1991/05/27 | 1,578 | 1,588 | 1,578 | 1,578 | 56,056 |
| 1991/05/24 | 1,588 | 1,598 | 1,568 | 1,598 | 171,171 |
| 1991/05/23 | 1,578 | 1,608 | 1,568 | 1,598 | 630,631 |
| 1991/05/22 | 1,598 | 1,598 | 1,558 | 1,558 | 483,483 |
| 1991/05/21 | 1,499 | 1,568 | 1,489 | 1,548 | 45,045 |
| 1991/05/20 | 1,508 | 1,508 | 1,499 | 1,499 | 29,029 |
| 1991/05/17 | 1,508 | 1,518 | 1,508 | 1,508 | 47,047 |
| 1991/05/16 | 1,518 | 1,528 | 1,518 | 1,518 | 47,047 |
| 1991/05/15 | 1,538 | 1,548 | 1,508 | 1,518 | 109,109 |
| 1991/05/14 | 1,558 | 1,558 | 1,528 | 1,528 | 125,125 |
| 1991/05/13 | 1,578 | 1,578 | 1,548 | 1,558 | 179,179 |
| 1991/05/10 | 1,548 | 1,578 | 1,538 | 1,558 | 336,336 |
| 1991/05/09 | 1,508 | 1,548 | 1,499 | 1,548 | 393,393 |
| 1991/05/08 | 1,479 | 1,499 | 1,479 | 1,489 | 73,073 |
| 1991/05/07 | 1,499 | 1,499 | 1,479 | 1,489 | 38,038 |
| 1991/05/02 | 1,518 | 1,518 | 1,499 | 1,499 | 71,071 |
| 1991/05/01 | 1,479 | 1,518 | 1,479 | 1,518 | 86,086 |
| 1991/04/30 | 1,469 | 1,479 | 1,449 | 1,479 | 44,044 |
| 1991/04/26 | 1,469 | 1,469 | 1,449 | 1,449 | 29,029 |
| 1991/04/25 | 1,479 | 1,479 | 1,459 | 1,469 | 15,015 |
| 1991/04/24 | 1,449 | 1,469 | 1,449 | 1,469 | 41,041 |
| 1991/04/23 | 1,429 | 1,469 | 1,429 | 1,469 | 56,056 |
| 1991/04/22 | 1,479 | 1,479 | 1,429 | 1,449 | 201,201 |
| 1991/04/19 | 1,528 | 1,538 | 1,528 | 1,528 | 42,042 |
| 1991/04/18 | 1,558 | 1,588 | 1,548 | 1,568 | 66,066 |
| 1991/04/17 | 1,558 | 1,588 | 1,538 | 1,588 | 64,064 |
| 1991/04/16 | 1,528 | 1,558 | 1,528 | 1,538 | 91,091 |
| 1991/04/15 | 1,618 | 1,618 | 1,558 | 1,558 | 199,199 |
| 1991/04/12 | 1,578 | 1,608 | 1,558 | 1,608 | 827,828 |
| 1991/04/11 | 1,528 | 1,558 | 1,528 | 1,558 | 238,238 |
| 1991/04/10 | 1,548 | 1,578 | 1,528 | 1,538 | 174,174 |
| 1991/04/09 | 1,548 | 1,618 | 1,548 | 1,578 | 742,743 |
| 1991/04/08 | 1,518 | 1,578 | 1,518 | 1,548 | 284,284 |
| 1991/04/05 | 1,499 | 1,518 | 1,489 | 1,508 | 44,044 |
| 1991/04/04 | 1,528 | 1,548 | 1,508 | 1,508 | 143,143 |
| 1991/04/03 | 1,548 | 1,568 | 1,518 | 1,548 | 213,213 |
| 1991/04/02 | 1,518 | 1,578 | 1,499 | 1,548 | 538,539 |
| 1991/04/01 | 1,459 | 1,528 | 1,429 | 1,518 | 218,218 |
| 1991/03/29 | 1,459 | 1,479 | 1,439 | 1,459 | 71,071 |
| 1991/03/28 | 1,429 | 1,479 | 1,429 | 1,479 | 64,064 |
| 1991/03/27 | 1,429 | 1,459 | 1,429 | 1,439 | 82,082 |
| 1991/03/26 | 1,439 | 1,459 | 1,439 | 1,449 | 127,127 |
| 1991/03/25 | 1,419 | 1,419 | 1,409 | 1,419 | 40,040 |
| 1991/03/22 | 1,419 | 1,449 | 1,409 | 1,409 | 51,051 |
| 1991/03/20 | 1,449 | 1,459 | 1,419 | 1,419 | 121,121 |
| 1991/03/19 | 1,449 | 1,489 | 1,429 | 1,489 | 214,214 |
| 1991/03/18 | 1,469 | 1,469 | 1,409 | 1,449 | 244,244 |
| 1991/03/15 | 1,409 | 1,469 | 1,409 | 1,469 | 485,485 |
| 1991/03/14 | 1,349 | 1,469 | 1,349 | 1,469 | 417,417 |
| 1991/03/13 | 1,369 | 1,389 | 1,349 | 1,389 | 82,082 |
| 1991/03/12 | 1,389 | 1,399 | 1,349 | 1,349 | 157,157 |
| 1991/03/11 | 1,359 | 1,389 | 1,359 | 1,369 | 162,162 |
| 1991/03/08 | 1,339 | 1,359 | 1,329 | 1,359 | 117,117 |
| 1991/03/07 | 1,359 | 1,359 | 1,299 | 1,319 | 74,074 |
| 1991/03/06 | 1,259 | 1,339 | 1,259 | 1,339 | 307,307 |
| 1991/03/05 | 1,249 | 1,259 | 1,239 | 1,259 | 22,022 |
| 1991/03/04 | 1,209 | 1,249 | 1,199 | 1,249 | 56,056 |
| 1991/03/01 | 1,289 | 1,289 | 1,239 | 1,249 | 67,067 |
| 1991/02/28 | 1,289 | 1,319 | 1,289 | 1,299 | 46,046 |
| 1991/02/27 | 1,289 | 1,289 | 1,269 | 1,269 | 12,012 |
| 1991/02/26 | 1,309 | 1,339 | 1,299 | 1,299 | 84,084 |
| 1991/02/25 | 1,259 | 1,299 | 1,259 | 1,299 | 39,039 |
| 1991/02/22 | 1,299 | 1,329 | 1,279 | 1,279 | 28,028 |
| 1991/02/21 | 1,289 | 1,309 | 1,279 | 1,289 | 69,069 |
| 1991/02/20 | 1,299 | 1,319 | 1,259 | 1,299 | 36,036 |
| 1991/02/19 | 1,299 | 1,349 | 1,299 | 1,299 | 128,128 |
| 1991/02/18 | 1,339 | 1,339 | 1,299 | 1,319 | 133,133 |
| 1991/02/15 | 1,249 | 1,329 | 1,249 | 1,319 | 61,061 |
| 1991/02/14 | 1,319 | 1,339 | 1,269 | 1,269 | 166,166 |
| 1991/02/13 | 1,209 | 1,309 | 1,199 | 1,299 | 263,263 |
| 1991/02/12 | 1,189 | 1,209 | 1,179 | 1,209 | 76,076 |
| 1991/02/08 | 1,159 | 1,189 | 1,149 | 1,169 | 68,068 |
| 1991/02/07 | 1,199 | 1,199 | 1,159 | 1,159 | 12,012 |
| 1991/02/06 | 1,189 | 1,209 | 1,179 | 1,179 | 65,065 |
| 1991/02/05 | 1,149 | 1,199 | 1,149 | 1,169 | 60,060 |
| 1991/02/04 | 1,119 | 1,169 | 1,119 | 1,169 | 41,041 |
| 1991/02/01 | 1,129 | 1,129 | 1,099 | 1,129 | 28,028 |
| 1991/01/31 | 1,099 | 1,139 | 1,099 | 1,119 | 35,035 |
| 1991/01/30 | 1,079 | 1,109 | 1,079 | 1,099 | 24,024 |
| 1991/01/29 | 1,139 | 1,149 | 1,079 | 1,079 | 73,073 |
| 1991/01/28 | 1,139 | 1,139 | 1,109 | 1,129 | 36,036 |
| 1991/01/25 | 1,079 | 1,099 | 1,079 | 1,089 | 59,059 |
| 1991/01/24 | 1,059 | 1,089 | 1,049 | 1,079 | 27,027 |
| 1991/01/23 | 1,059 | 1,079 | 1,059 | 1,059 | 26,026 |
| 1991/01/22 | 1,069 | 1,119 | 1,069 | 1,119 | 19,019 |
| 1991/01/21 | 1,089 | 1,089 | 1,059 | 1,059 | 10,010 |
| 1991/01/18 | 1,129 | 1,129 | 1,079 | 1,089 | 92,092 |
| 1991/01/17 | 1,059 | 1,059 | 1,039 | 1,049 | 16,016 |
| 1991/01/16 | 1,079 | 1,079 | 1,059 | 1,059 | 30,030 |
| 1991/01/14 | 1,099 | 1,109 | 1,099 | 1,099 | 18,018 |
| 1991/01/11 | 1,099 | 1,139 | 1,099 | 1,109 | 50,050 |
| 1991/01/10 | 1,089 | 1,109 | 1,079 | 1,099 | 14,014 |
| 1991/01/09 | 1,169 | 1,169 | 1,099 | 1,099 | 30,030 |
| 1991/01/08 | 1,169 | 1,179 | 1,119 | 1,179 | 13,013 |
| 1991/01/07 | 1,199 | 1,199 | 1,179 | 1,199 | 15,015 |
| 1991/01/04 | 1,189 | 1,189 | 1,189 | 1,189 | 3,003 |