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 |
|---|---|---|---|---|---|
| 1992/12/30 | 931 | 931 | 920 | 920 | 14,000 |
| 1992/12/29 | 940 | 948 | 920 | 920 | 12,000 |
| 1992/12/28 | 959 | 959 | 950 | 950 | 7,000 |
| 1992/12/25 | 950 | 955 | 940 | 950 | 38,000 |
| 1992/12/24 | 940 | 950 | 940 | 950 | 61,000 |
| 1992/12/22 | 945 | 950 | 945 | 945 | 89,000 |
| 1992/12/21 | 955 | 955 | 947 | 947 | 26,000 |
| 1992/12/18 | 930 | 945 | 930 | 940 | 71,000 |
| 1992/12/17 | 934 | 934 | 922 | 922 | 14,000 |
| 1992/12/16 | 942 | 949 | 935 | 935 | 133,000 |
| 1992/12/15 | 925 | 925 | 905 | 925 | 112,000 |
| 1992/12/14 | 927 | 934 | 926 | 926 | 20,000 |
| 1992/12/11 | 926 | 935 | 926 | 934 | 60,000 |
| 1992/12/10 | 934 | 934 | 925 | 934 | 69,000 |
| 1992/12/09 | 935 | 939 | 925 | 934 | 35,000 |
| 1992/12/08 | 935 | 939 | 925 | 925 | 36,000 |
| 1992/12/07 | 927 | 937 | 926 | 930 | 50,000 |
| 1992/12/04 | 921 | 939 | 921 | 937 | 93,000 |
| 1992/12/03 | 900 | 925 | 900 | 917 | 69,000 |
| 1992/12/02 | 898 | 900 | 890 | 899 | 47,000 |
| 1992/12/01 | 891 | 910 | 890 | 899 | 61,000 |
| 1992/11/30 | 899 | 900 | 880 | 895 | 69,000 |
| 1992/11/27 | 904 | 910 | 895 | 895 | 122,000 |
| 1992/11/26 | 860 | 910 | 860 | 900 | 236,000 |
| 1992/11/25 | 870 | 871 | 851 | 860 | 91,000 |
| 1992/11/24 | 855 | 869 | 855 | 869 | 84,000 |
| 1992/11/20 | 880 | 889 | 850 | 850 | 135,000 |
| 1992/11/19 | 891 | 905 | 890 | 890 | 41,000 |
| 1992/11/18 | 840 | 886 | 840 | 886 | 74,000 |
| 1992/11/17 | 840 | 840 | 832 | 840 | 35,000 |
| 1992/11/16 | 826 | 840 | 821 | 840 | 48,000 |
| 1992/11/13 | 825 | 825 | 815 | 820 | 88,000 |
| 1992/11/12 | 855 | 859 | 807 | 820 | 91,000 |
| 1992/11/11 | 890 | 895 | 860 | 860 | 122,000 |
| 1992/11/10 | 930 | 930 | 880 | 890 | 49,000 |
| 1992/11/09 | 970 | 970 | 930 | 940 | 162,000 |
| 1992/11/06 | 975 | 976 | 970 | 971 | 51,000 |
| 1992/11/05 | 970 | 980 | 970 | 975 | 24,000 |
| 1992/11/04 | 971 | 971 | 970 | 970 | 48,000 |
| 1992/11/02 | 975 | 975 | 960 | 970 | 17,000 |
| 1992/10/30 | 1,000 | 1,000 | 970 | 970 | 64,000 |
| 1992/10/29 | 1,000 | 1,000 | 988 | 995 | 47,000 |
| 1992/10/28 | 972 | 992 | 972 | 990 | 35,000 |
| 1992/10/27 | 975 | 975 | 970 | 972 | 29,000 |
| 1992/10/26 | 984 | 984 | 970 | 970 | 41,000 |
| 1992/10/23 | 960 | 979 | 960 | 975 | 48,000 |
| 1992/10/22 | 975 | 975 | 961 | 961 | 49,000 |
| 1992/10/21 | 979 | 980 | 965 | 974 | 58,000 |
| 1992/10/20 | 974 | 979 | 970 | 979 | 84,000 |
| 1992/10/19 | 1,030 | 1,030 | 981 | 984 | 79,000 |
| 1992/10/16 | 1,030 | 1,030 | 1,010 | 1,030 | 73,000 |
| 1992/10/15 | 1,050 | 1,060 | 1,020 | 1,020 | 386,000 |
| 1992/10/14 | 1,020 | 1,100 | 982 | 1,050 | 975,000 |
| 1992/10/13 | 1,020 | 1,030 | 1,000 | 1,010 | 138,000 |
| 1992/10/12 | 1,050 | 1,060 | 1,020 | 1,030 | 378,000 |
| 1992/10/09 | 987 | 1,060 | 986 | 1,040 | 1,498,000 |
| 1992/10/08 | 975 | 996 | 965 | 980 | 597,000 |
| 1992/10/07 | 900 | 940 | 900 | 935 | 134,000 |
| 1992/10/06 | 882 | 900 | 881 | 900 | 23,000 |
| 1992/10/05 | 890 | 890 | 880 | 880 | 10,000 |
| 1992/10/02 | 875 | 900 | 875 | 890 | 67,000 |
| 1992/10/01 | 900 | 901 | 874 | 874 | 39,000 |
| 1992/09/30 | 919 | 930 | 909 | 910 | 58,000 |
| 1992/09/29 | 944 | 944 | 938 | 940 | 13,000 |
| 1992/09/28 | 949 | 949 | 942 | 947 | 24,000 |
| 1992/09/25 | 950 | 950 | 940 | 942 | 42,000 |
| 1992/09/24 | 921 | 940 | 915 | 940 | 62,000 |
| 1992/09/22 | 920 | 940 | 920 | 931 | 48,000 |
| 1992/09/21 | 935 | 935 | 925 | 925 | 47,000 |
| 1992/09/18 | 925 | 925 | 921 | 925 | 43,000 |
| 1992/09/17 | 925 | 925 | 920 | 925 | 33,000 |
| 1992/09/16 | 940 | 940 | 923 | 937 | 69,000 |
| 1992/09/14 | 949 | 949 | 940 | 940 | 45,000 |
| 1992/09/11 | 930 | 950 | 930 | 939 | 109,000 |
| 1992/09/10 | 915 | 938 | 901 | 930 | 152,000 |
| 1992/09/09 | 916 | 916 | 901 | 915 | 33,000 |
| 1992/09/08 | 946 | 946 | 916 | 916 | 43,000 |
| 1992/09/07 | 950 | 950 | 945 | 946 | 47,000 |
| 1992/09/04 | 934 | 960 | 934 | 945 | 141,000 |
| 1992/09/03 | 890 | 916 | 870 | 916 | 89,000 |
| 1992/09/02 | 900 | 925 | 891 | 891 | 53,000 |
| 1992/09/01 | 960 | 960 | 910 | 910 | 75,000 |
| 1992/08/31 | 960 | 973 | 945 | 955 | 172,000 |
| 1992/08/28 | 928 | 970 | 918 | 960 | 156,000 |
| 1992/08/27 | 910 | 930 | 910 | 923 | 89,000 |
| 1992/08/26 | 875 | 900 | 875 | 876 | 113,000 |
| 1992/08/25 | 840 | 900 | 840 | 885 | 134,000 |
| 1992/08/24 | 830 | 862 | 820 | 858 | 271,000 |
| 1992/08/20 | 676 | 750 | 676 | 740 | 83,000 |
| 1992/08/19 | 680 | 680 | 650 | 676 | 70,000 |
| 1992/08/18 | 688 | 696 | 670 | 670 | 66,000 |
| 1992/08/17 | 683 | 691 | 679 | 688 | 138,000 |
| 1992/08/14 | 631 | 645 | 631 | 640 | 43,000 |
| 1992/08/13 | 611 | 621 | 600 | 621 | 107,000 |
| 1992/08/12 | 633 | 636 | 605 | 605 | 108,000 |
| 1992/08/11 | 684 | 690 | 628 | 632 | 104,000 |
| 1992/08/10 | 723 | 723 | 688 | 690 | 96,000 |
| 1992/08/07 | 790 | 790 | 743 | 743 | 44,000 |
| 1992/08/06 | 839 | 839 | 790 | 800 | 47,000 |
| 1992/08/05 | 880 | 880 | 840 | 845 | 66,000 |
| 1992/08/04 | 904 | 904 | 880 | 880 | 21,000 |
| 1992/08/03 | 901 | 910 | 901 | 905 | 49,000 |
| 1992/07/31 | 905 | 905 | 899 | 900 | 81,000 |
| 1992/07/30 | 890 | 905 | 890 | 905 | 110,000 |
| 1992/07/29 | 943 | 950 | 880 | 900 | 61,000 |
| 1992/07/28 | 950 | 950 | 940 | 940 | 50,000 |
| 1992/07/27 | 1,050 | 1,060 | 980 | 980 | 25,000 |
| 1992/07/24 | 1,040 | 1,040 | 1,000 | 1,010 | 37,000 |
| 1992/07/23 | 1,000 | 1,030 | 980 | 1,030 | 74,000 |
| 1992/07/22 | 1,030 | 1,030 | 1,010 | 1,020 | 40,000 |
| 1992/07/21 | 1,040 | 1,050 | 1,010 | 1,030 | 88,000 |
| 1992/07/20 | 1,090 | 1,090 | 1,050 | 1,050 | 15,000 |
| 1992/07/17 | 1,150 | 1,150 | 1,120 | 1,120 | 26,000 |
| 1992/07/16 | 1,120 | 1,150 | 1,120 | 1,150 | 27,000 |
| 1992/07/15 | 1,090 | 1,090 | 1,080 | 1,090 | 27,000 |
| 1992/07/14 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 |
| 1992/07/13 | 1,100 | 1,100 | 1,090 | 1,090 | 50,000 |
| 1992/07/10 | 1,110 | 1,110 | 1,100 | 1,100 | 19,000 |
| 1992/07/09 | 1,080 | 1,120 | 1,080 | 1,120 | 28,000 |
| 1992/07/08 | 1,100 | 1,100 | 1,070 | 1,080 | 34,000 |
| 1992/07/07 | 1,130 | 1,130 | 1,100 | 1,100 | 24,000 |
| 1992/07/06 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 |
| 1992/07/03 | 1,140 | 1,150 | 1,140 | 1,150 | 59,000 |
| 1992/07/02 | 1,060 | 1,100 | 1,060 | 1,100 | 48,000 |
| 1992/07/01 | 1,030 | 1,050 | 1,030 | 1,050 | 45,000 |
| 1992/06/30 | 1,060 | 1,070 | 1,040 | 1,040 | 79,000 |
| 1992/06/29 | 1,090 | 1,090 | 1,050 | 1,050 | 14,000 |
| 1992/06/26 | 1,110 | 1,110 | 1,090 | 1,100 | 25,000 |
| 1992/06/25 | 1,100 | 1,110 | 1,100 | 1,110 | 16,000 |
| 1992/06/24 | 1,140 | 1,140 | 1,120 | 1,120 | 22,000 |
| 1992/06/23 | 1,120 | 1,130 | 1,110 | 1,130 | 33,000 |
| 1992/06/22 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 |
| 1992/06/19 | 1,130 | 1,140 | 1,120 | 1,130 | 27,000 |
| 1992/06/18 | 1,130 | 1,140 | 1,110 | 1,120 | 60,000 |
| 1992/06/17 | 1,230 | 1,230 | 1,180 | 1,180 | 39,000 |
| 1992/06/16 | 1,260 | 1,260 | 1,230 | 1,230 | 17,000 |
| 1992/06/15 | 1,260 | 1,280 | 1,260 | 1,260 | 19,000 |
| 1992/06/12 | 1,270 | 1,270 | 1,250 | 1,260 | 46,000 |
| 1992/06/11 | 1,260 | 1,260 | 1,250 | 1,260 | 28,000 |
| 1992/06/10 | 1,280 | 1,280 | 1,260 | 1,280 | 70,000 |
| 1992/06/09 | 1,270 | 1,290 | 1,270 | 1,280 | 33,000 |
| 1992/06/08 | 1,260 | 1,260 | 1,250 | 1,250 | 38,000 |
| 1992/06/05 | 1,260 | 1,260 | 1,240 | 1,260 | 27,000 |
| 1992/06/04 | 1,260 | 1,270 | 1,250 | 1,260 | 65,000 |
| 1992/06/03 | 1,260 | 1,270 | 1,260 | 1,260 | 60,000 |
| 1992/06/02 | 1,290 | 1,300 | 1,260 | 1,260 | 22,000 |
| 1992/06/01 | 1,300 | 1,300 | 1,280 | 1,280 | 36,000 |
| 1992/05/29 | 1,310 | 1,330 | 1,300 | 1,300 | 14,000 |
| 1992/05/28 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 |
| 1992/05/27 | 1,320 | 1,330 | 1,300 | 1,310 | 20,000 |
| 1992/05/26 | 1,350 | 1,350 | 1,330 | 1,330 | 28,000 |
| 1992/05/25 | 1,330 | 1,360 | 1,330 | 1,330 | 12,000 |
| 1992/05/22 | 1,330 | 1,330 | 1,320 | 1,330 | 18,000 |
| 1992/05/21 | 1,300 | 1,370 | 1,300 | 1,360 | 148,000 |
| 1992/05/20 | 1,380 | 1,400 | 1,320 | 1,330 | 86,000 |
| 1992/05/19 | 1,360 | 1,390 | 1,360 | 1,370 | 62,000 |
| 1992/05/18 | 1,350 | 1,350 | 1,310 | 1,340 | 46,000 |
| 1992/05/15 | 1,360 | 1,370 | 1,320 | 1,330 | 102,000 |
| 1992/05/14 | 1,430 | 1,430 | 1,370 | 1,380 | 122,000 |
| 1992/05/13 | 1,350 | 1,430 | 1,340 | 1,430 | 359,000 |
| 1992/05/12 | 1,310 | 1,350 | 1,310 | 1,350 | 170,000 |
| 1992/05/11 | 1,300 | 1,310 | 1,290 | 1,310 | 47,000 |
| 1992/05/08 | 1,290 | 1,290 | 1,280 | 1,280 | 62,000 |
| 1992/05/07 | 1,280 | 1,280 | 1,270 | 1,280 | 79,000 |
| 1992/05/06 | 1,250 | 1,290 | 1,250 | 1,270 | 60,000 |
| 1992/05/01 | 1,200 | 1,250 | 1,200 | 1,240 | 54,000 |
| 1992/04/30 | 1,200 | 1,220 | 1,200 | 1,200 | 21,000 |
| 1992/04/28 | 1,180 | 1,210 | 1,180 | 1,210 | 44,000 |
| 1992/04/27 | 1,220 | 1,220 | 1,180 | 1,190 | 7,000 |
| 1992/04/24 | 1,220 | 1,220 | 1,200 | 1,200 | 18,000 |
| 1992/04/23 | 1,190 | 1,200 | 1,180 | 1,200 | 35,000 |
| 1992/04/22 | 1,170 | 1,170 | 1,150 | 1,170 | 24,000 |
| 1992/04/21 | 1,150 | 1,150 | 1,110 | 1,110 | 116,000 |
| 1992/04/20 | 1,190 | 1,190 | 1,180 | 1,180 | 18,000 |
| 1992/04/17 | 1,230 | 1,230 | 1,210 | 1,230 | 15,000 |
| 1992/04/16 | 1,190 | 1,250 | 1,190 | 1,230 | 79,000 |
| 1992/04/15 | 1,150 | 1,170 | 1,150 | 1,160 | 33,000 |
| 1992/04/14 | 1,150 | 1,150 | 1,110 | 1,110 | 33,000 |
| 1992/04/13 | 1,160 | 1,190 | 1,130 | 1,150 | 39,000 |
| 1992/04/10 | 1,100 | 1,130 | 1,100 | 1,130 | 46,000 |
| 1992/04/09 | 1,020 | 1,050 | 1,000 | 1,000 | 83,000 |
| 1992/04/08 | 1,090 | 1,090 | 1,030 | 1,050 | 86,000 |
| 1992/04/07 | 1,170 | 1,180 | 1,110 | 1,130 | 75,000 |
| 1992/04/06 | 1,150 | 1,180 | 1,150 | 1,170 | 15,000 |
| 1992/04/03 | 1,150 | 1,170 | 1,120 | 1,120 | 45,000 |
| 1992/04/02 | 1,180 | 1,180 | 1,130 | 1,150 | 101,000 |
| 1992/04/01 | 1,260 | 1,260 | 1,180 | 1,180 | 57,000 |
| 1992/03/31 | 1,260 | 1,270 | 1,240 | 1,240 | 36,000 |
| 1992/03/30 | 1,250 | 1,270 | 1,240 | 1,240 | 20,000 |
| 1992/03/27 | 1,220 | 1,250 | 1,220 | 1,240 | 19,000 |
| 1992/03/26 | 1,270 | 1,270 | 1,220 | 1,230 | 51,000 |
| 1992/03/25 | 1,220 | 1,250 | 1,220 | 1,230 | 561,000 |
| 1992/03/24 | 1,260 | 1,270 | 1,220 | 1,240 | 113,000 |
| 1992/03/23 | 1,260 | 1,270 | 1,260 | 1,270 | 128,000 |
| 1992/03/19 | 1,230 | 1,270 | 1,230 | 1,240 | 264,000 |
| 1992/03/18 | 1,330 | 1,330 | 1,200 | 1,230 | 187,000 |
| 1992/03/17 | 1,360 | 1,360 | 1,310 | 1,330 | 570,000 |
| 1992/03/16 | 1,360 | 1,370 | 1,350 | 1,360 | 49,000 |
| 1992/03/13 | 1,370 | 1,370 | 1,350 | 1,350 | 55,000 |
| 1992/03/12 | 1,350 | 1,370 | 1,350 | 1,370 | 79,000 |
| 1992/03/11 | 1,370 | 1,370 | 1,330 | 1,330 | 118,000 |
| 1992/03/10 | 1,450 | 1,450 | 1,380 | 1,380 | 17,000 |
| 1992/03/09 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 |
| 1992/03/06 | 1,530 | 1,530 | 1,470 | 1,500 | 57,000 |
| 1992/03/05 | 1,500 | 1,530 | 1,490 | 1,520 | 1,546,000 |
| 1992/03/04 | 1,460 | 1,480 | 1,430 | 1,480 | 1,602,000 |
| 1992/03/03 | 1,430 | 1,450 | 1,430 | 1,450 | 585,000 |
| 1992/03/02 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 |
| 1992/02/28 | 1,400 | 1,400 | 1,360 | 1,370 | 21,000 |
| 1992/02/27 | 1,390 | 1,410 | 1,390 | 1,400 | 53,000 |
| 1992/02/26 | 1,350 | 1,390 | 1,350 | 1,380 | 32,000 |
| 1992/02/25 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 |
| 1992/02/24 | 1,360 | 1,370 | 1,360 | 1,360 | 50,000 |
| 1992/02/21 | 1,340 | 1,340 | 1,340 | 1,340 | 27,000 |
| 1992/02/20 | 1,360 | 1,360 | 1,360 | 1,360 | 18,000 |
| 1992/02/19 | 1,400 | 1,400 | 1,350 | 1,360 | 24,000 |
| 1992/02/18 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1992/02/17 | 1,400 | 1,400 | 1,380 | 1,400 | 65,000 |
| 1992/02/14 | 1,450 | 1,450 | 1,410 | 1,410 | 14,000 |
| 1992/02/13 | 1,450 | 1,470 | 1,440 | 1,440 | 34,000 |
| 1992/02/12 | 1,440 | 1,470 | 1,440 | 1,470 | 46,000 |
| 1992/02/10 | 1,450 | 1,450 | 1,440 | 1,440 | 12,000 |
| 1992/02/07 | 1,480 | 1,480 | 1,450 | 1,450 | 40,000 |
| 1992/02/06 | 1,450 | 1,500 | 1,450 | 1,460 | 33,000 |
| 1992/02/05 | 1,450 | 1,450 | 1,430 | 1,440 | 19,000 |
| 1992/02/04 | 1,460 | 1,460 | 1,420 | 1,420 | 44,000 |
| 1992/02/03 | 1,450 | 1,450 | 1,430 | 1,450 | 19,000 |
| 1992/01/31 | 1,410 | 1,470 | 1,410 | 1,450 | 42,000 |
| 1992/01/30 | 1,410 | 1,420 | 1,410 | 1,410 | 19,000 |
| 1992/01/29 | 1,400 | 1,410 | 1,400 | 1,400 | 20,000 |
| 1992/01/28 | 1,380 | 1,400 | 1,380 | 1,400 | 34,000 |
| 1992/01/27 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1992/01/24 | 1,420 | 1,420 | 1,400 | 1,400 | 17,000 |
| 1992/01/23 | 1,390 | 1,430 | 1,390 | 1,420 | 100,000 |
| 1992/01/22 | 1,340 | 1,410 | 1,320 | 1,400 | 154,000 |
| 1992/01/21 | 1,340 | 1,390 | 1,330 | 1,330 | 188,000 |
| 1992/01/20 | 1,360 | 1,360 | 1,330 | 1,350 | 91,000 |
| 1992/01/17 | 1,380 | 1,380 | 1,330 | 1,370 | 68,000 |
| 1992/01/16 | 1,430 | 1,430 | 1,380 | 1,380 | 114,000 |
| 1992/01/14 | 1,440 | 1,450 | 1,400 | 1,400 | 174,000 |
| 1992/01/13 | 1,490 | 1,490 | 1,420 | 1,440 | 63,000 |
| 1992/01/10 | 1,500 | 1,500 | 1,490 | 1,500 | 24,000 |
| 1992/01/09 | 1,530 | 1,530 | 1,490 | 1,490 | 39,000 |
| 1992/01/08 | 1,560 | 1,560 | 1,530 | 1,530 | 47,000 |
| 1992/01/07 | 1,550 | 1,560 | 1,550 | 1,560 | 65,000 |
| 1992/01/06 | 1,550 | 1,560 | 1,540 | 1,550 | 16,000 |