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 |
|---|---|---|---|---|---|
| 1993/12/30 | 755 | 755 | 755 | 755 | 2,000 |
| 1993/12/29 | 770 | 770 | 752 | 760 | 26,000 |
| 1993/12/28 | 750 | 770 | 730 | 760 | 204,000 |
| 1993/12/27 | 759 | 759 | 750 | 750 | 5,000 |
| 1993/12/24 | 770 | 780 | 760 | 760 | 39,000 |
| 1993/12/22 | 762 | 762 | 751 | 751 | 35,000 |
| 1993/12/21 | 763 | 772 | 752 | 752 | 19,000 |
| 1993/12/20 | 773 | 778 | 773 | 773 | 84,000 |
| 1993/12/17 | 771 | 774 | 771 | 773 | 64,000 |
| 1993/12/16 | 765 | 781 | 760 | 780 | 73,000 |
| 1993/12/15 | 768 | 768 | 765 | 765 | 12,000 |
| 1993/12/14 | 764 | 770 | 764 | 768 | 16,000 |
| 1993/12/13 | 760 | 765 | 750 | 762 | 34,000 |
| 1993/12/10 | 760 | 770 | 760 | 770 | 41,000 |
| 1993/12/09 | 760 | 760 | 740 | 740 | 16,000 |
| 1993/12/08 | 765 | 765 | 735 | 735 | 37,000 |
| 1993/12/07 | 765 | 765 | 745 | 765 | 23,000 |
| 1993/12/06 | 750 | 760 | 745 | 745 | 22,000 |
| 1993/12/03 | 771 | 785 | 770 | 780 | 38,000 |
| 1993/12/02 | 780 | 800 | 770 | 795 | 63,000 |
| 1993/12/01 | 720 | 770 | 720 | 770 | 51,000 |
| 1993/11/30 | 709 | 716 | 709 | 716 | 37,000 |
| 1993/11/29 | 750 | 750 | 709 | 709 | 37,000 |
| 1993/11/26 | 765 | 775 | 760 | 760 | 89,000 |
| 1993/11/25 | 777 | 780 | 760 | 760 | 46,000 |
| 1993/11/24 | 792 | 795 | 780 | 780 | 86,000 |
| 1993/11/22 | 800 | 810 | 789 | 810 | 146,000 |
| 1993/11/19 | 838 | 838 | 800 | 800 | 59,000 |
| 1993/11/18 | 835 | 840 | 825 | 835 | 19,000 |
| 1993/11/17 | 840 | 840 | 830 | 840 | 67,000 |
| 1993/11/16 | 838 | 838 | 830 | 838 | 18,000 |
| 1993/11/15 | 840 | 840 | 828 | 840 | 49,000 |
| 1993/11/12 | 830 | 840 | 828 | 839 | 59,000 |
| 1993/11/11 | 826 | 835 | 826 | 828 | 31,000 |
| 1993/11/10 | 840 | 840 | 815 | 825 | 93,000 |
| 1993/11/09 | 894 | 895 | 840 | 840 | 43,000 |
| 1993/11/08 | 890 | 900 | 890 | 895 | 10,000 |
| 1993/11/05 | 898 | 905 | 885 | 905 | 153,000 |
| 1993/11/04 | 930 | 930 | 905 | 905 | 84,000 |
| 1993/11/02 | 920 | 928 | 920 | 920 | 20,000 |
| 1993/11/01 | 921 | 926 | 921 | 926 | 24,000 |
| 1993/10/29 | 920 | 930 | 920 | 930 | 62,000 |
| 1993/10/28 | 940 | 940 | 930 | 930 | 43,000 |
| 1993/10/27 | 959 | 959 | 940 | 940 | 54,000 |
| 1993/10/26 | 980 | 980 | 970 | 979 | 45,000 |
| 1993/10/25 | 981 | 990 | 980 | 983 | 101,000 |
| 1993/10/22 | 965 | 970 | 965 | 966 | 43,000 |
| 1993/10/21 | 970 | 970 | 963 | 965 | 117,000 |
| 1993/10/20 | 975 | 984 | 975 | 980 | 17,000 |
| 1993/10/19 | 972 | 985 | 972 | 985 | 43,000 |
| 1993/10/18 | 974 | 974 | 970 | 972 | 6,000 |
| 1993/10/15 | 968 | 975 | 968 | 974 | 18,000 |
| 1993/10/14 | 985 | 985 | 968 | 968 | 12,000 |
| 1993/10/13 | 990 | 1,000 | 985 | 985 | 35,000 |
| 1993/10/12 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1993/10/08 | 985 | 1,010 | 985 | 1,010 | 15,000 |
| 1993/10/07 | 993 | 1,010 | 980 | 1,010 | 50,000 |
| 1993/10/06 | 990 | 999 | 983 | 985 | 71,000 |
| 1993/10/05 | 970 | 999 | 970 | 999 | 43,000 |
| 1993/10/04 | 965 | 970 | 960 | 970 | 44,000 |
| 1993/10/01 | 948 | 965 | 945 | 965 | 88,000 |
| 1993/09/30 | 961 | 964 | 960 | 963 | 21,000 |
| 1993/09/29 | 966 | 970 | 960 | 961 | 52,000 |
| 1993/09/28 | 989 | 990 | 960 | 960 | 20,000 |
| 1993/09/27 | 990 | 990 | 971 | 990 | 25,000 |
| 1993/09/24 | 990 | 995 | 990 | 990 | 27,000 |
| 1993/09/22 | 1,010 | 1,010 | 982 | 982 | 21,000 |
| 1993/09/21 | 1,030 | 1,030 | 1,010 | 1,010 | 30,000 |
| 1993/09/20 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1993/09/17 | 1,040 | 1,040 | 1,010 | 1,030 | 32,000 |
| 1993/09/16 | 1,040 | 1,040 | 1,020 | 1,020 | 20,000 |
| 1993/09/14 | 1,050 | 1,050 | 1,030 | 1,050 | 43,000 |
| 1993/09/13 | 1,050 | 1,050 | 1,040 | 1,050 | 84,000 |
| 1993/09/10 | 1,070 | 1,070 | 1,050 | 1,050 | 38,000 |
| 1993/09/09 | 1,070 | 1,070 | 1,050 | 1,070 | 41,000 |
| 1993/09/08 | 1,060 | 1,070 | 1,060 | 1,070 | 124,000 |
| 1993/09/07 | 1,050 | 1,070 | 1,040 | 1,070 | 16,000 |
| 1993/09/06 | 1,070 | 1,070 | 1,040 | 1,060 | 57,000 |
| 1993/09/03 | 1,070 | 1,080 | 1,060 | 1,080 | 50,000 |
| 1993/09/02 | 1,050 | 1,080 | 1,050 | 1,080 | 113,000 |
| 1993/09/01 | 1,050 | 1,060 | 1,040 | 1,050 | 32,000 |
| 1993/08/31 | 1,050 | 1,070 | 1,050 | 1,060 | 53,000 |
| 1993/08/30 | 1,030 | 1,040 | 1,020 | 1,040 | 51,000 |
| 1993/08/27 | 1,010 | 1,030 | 1,010 | 1,020 | 33,000 |
| 1993/08/26 | 1,020 | 1,020 | 1,000 | 1,010 | 52,000 |
| 1993/08/25 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 |
| 1993/08/24 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 |
| 1993/08/20 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 |
| 1993/08/19 | 1,040 | 1,040 | 1,020 | 1,020 | 73,000 |
| 1993/08/18 | 1,060 | 1,060 | 1,030 | 1,040 | 19,000 |
| 1993/08/17 | 1,100 | 1,100 | 1,060 | 1,060 | 9,000 |
| 1993/08/16 | 1,080 | 1,100 | 1,080 | 1,100 | 35,000 |
| 1993/08/13 | 1,080 | 1,080 | 1,070 | 1,080 | 46,000 |
| 1993/08/12 | 1,060 | 1,070 | 1,050 | 1,070 | 63,000 |
| 1993/08/11 | 1,040 | 1,060 | 1,040 | 1,050 | 26,000 |
| 1993/08/10 | 1,020 | 1,060 | 1,020 | 1,060 | 52,000 |
| 1993/08/09 | 1,010 | 1,040 | 1,010 | 1,040 | 14,000 |
| 1993/08/06 | 1,010 | 1,020 | 1,000 | 1,010 | 66,000 |
| 1993/08/05 | 1,030 | 1,030 | 1,010 | 1,020 | 20,000 |
| 1993/08/04 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1993/08/03 | 1,040 | 1,050 | 1,040 | 1,040 | 24,000 |
| 1993/08/02 | 1,050 | 1,060 | 1,050 | 1,060 | 62,000 |
| 1993/07/30 | 1,060 | 1,070 | 1,050 | 1,060 | 70,000 |
| 1993/07/29 | 1,030 | 1,050 | 1,020 | 1,050 | 37,000 |
| 1993/07/28 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1993/07/27 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1993/07/26 | 1,030 | 1,040 | 1,030 | 1,030 | 90,000 |
| 1993/07/23 | 1,040 | 1,040 | 1,030 | 1,030 | 54,000 |
| 1993/07/22 | 1,020 | 1,050 | 1,020 | 1,040 | 29,000 |
| 1993/07/21 | 1,010 | 1,030 | 1,010 | 1,030 | 37,000 |
| 1993/07/20 | 1,020 | 1,020 | 1,020 | 1,020 | 64,000 |
| 1993/07/19 | 1,040 | 1,040 | 1,030 | 1,030 | 65,000 |
| 1993/07/16 | 1,030 | 1,030 | 1,030 | 1,030 | 41,000 |
| 1993/07/15 | 1,020 | 1,040 | 1,020 | 1,040 | 159,000 |
| 1993/07/14 | 1,020 | 1,020 | 1,010 | 1,010 | 59,000 |
| 1993/07/13 | 1,010 | 1,020 | 1,010 | 1,020 | 53,000 |
| 1993/07/12 | 1,020 | 1,030 | 1,010 | 1,010 | 8,000 |
| 1993/07/09 | 999 | 1,010 | 990 | 1,000 | 44,000 |
| 1993/07/08 | 990 | 999 | 990 | 999 | 24,000 |
| 1993/07/07 | 980 | 990 | 969 | 990 | 174,000 |
| 1993/07/06 | 980 | 984 | 965 | 970 | 102,000 |
| 1993/07/05 | 989 | 990 | 980 | 980 | 35,000 |
| 1993/07/02 | 1,010 | 1,020 | 1,000 | 1,000 | 36,000 |
| 1993/07/01 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 |
| 1993/06/30 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1993/06/29 | 1,030 | 1,040 | 1,020 | 1,020 | 11,000 |
| 1993/06/28 | 1,030 | 1,040 | 1,030 | 1,030 | 8,000 |
| 1993/06/25 | 1,030 | 1,030 | 1,010 | 1,030 | 36,000 |
| 1993/06/24 | 1,020 | 1,030 | 1,010 | 1,020 | 84,000 |
| 1993/06/23 | 1,010 | 1,040 | 1,010 | 1,030 | 17,000 |
| 1993/06/22 | 986 | 1,000 | 986 | 1,000 | 99,000 |
| 1993/06/21 | 1,010 | 1,010 | 981 | 981 | 29,000 |
| 1993/06/18 | 1,070 | 1,070 | 1,020 | 1,050 | 54,000 |
| 1993/06/17 | 1,050 | 1,050 | 1,030 | 1,050 | 45,000 |
| 1993/06/16 | 1,100 | 1,100 | 1,050 | 1,060 | 38,000 |
| 1993/06/15 | 1,110 | 1,120 | 1,110 | 1,110 | 35,000 |
| 1993/06/14 | 1,150 | 1,150 | 1,110 | 1,110 | 36,000 |
| 1993/06/11 | 1,140 | 1,160 | 1,130 | 1,160 | 86,000 |
| 1993/06/10 | 1,140 | 1,140 | 1,130 | 1,140 | 22,000 |
| 1993/06/08 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 |
| 1993/06/07 | 1,160 | 1,160 | 1,140 | 1,160 | 58,000 |
| 1993/06/04 | 1,150 | 1,160 | 1,140 | 1,140 | 58,000 |
| 1993/06/03 | 1,130 | 1,150 | 1,130 | 1,150 | 52,000 |
| 1993/06/02 | 1,140 | 1,150 | 1,130 | 1,140 | 61,000 |
| 1993/06/01 | 1,160 | 1,160 | 1,140 | 1,150 | 66,000 |
| 1993/05/31 | 1,170 | 1,170 | 1,150 | 1,160 | 47,000 |
| 1993/05/28 | 1,160 | 1,170 | 1,150 | 1,160 | 72,000 |
| 1993/05/27 | 1,130 | 1,150 | 1,130 | 1,140 | 146,000 |
| 1993/05/26 | 1,130 | 1,130 | 1,120 | 1,120 | 63,000 |
| 1993/05/25 | 1,120 | 1,130 | 1,110 | 1,130 | 68,000 |
| 1993/05/24 | 1,120 | 1,130 | 1,110 | 1,110 | 200,000 |
| 1993/05/21 | 1,110 | 1,120 | 1,090 | 1,110 | 484,000 |
| 1993/05/20 | 1,210 | 1,210 | 1,160 | 1,160 | 296,000 |
| 1993/05/19 | 1,180 | 1,210 | 1,180 | 1,210 | 98,000 |
| 1993/05/18 | 1,170 | 1,190 | 1,160 | 1,180 | 72,000 |
| 1993/05/17 | 1,200 | 1,200 | 1,160 | 1,160 | 48,000 |
| 1993/05/14 | 1,210 | 1,210 | 1,170 | 1,180 | 142,000 |
| 1993/05/13 | 1,190 | 1,210 | 1,190 | 1,210 | 92,000 |
| 1993/05/12 | 1,160 | 1,200 | 1,160 | 1,170 | 258,000 |
| 1993/05/11 | 1,230 | 1,240 | 1,200 | 1,200 | 231,000 |
| 1993/05/10 | 1,220 | 1,230 | 1,190 | 1,220 | 156,000 |
| 1993/05/07 | 1,200 | 1,230 | 1,200 | 1,200 | 357,000 |
| 1993/05/06 | 1,200 | 1,240 | 1,200 | 1,220 | 564,000 |
| 1993/04/30 | 1,150 | 1,200 | 1,150 | 1,200 | 895,000 |
| 1993/04/28 | 1,120 | 1,140 | 1,120 | 1,140 | 493,000 |
| 1993/04/27 | 1,090 | 1,120 | 1,090 | 1,110 | 567,000 |
| 1993/04/26 | 1,070 | 1,080 | 1,060 | 1,080 | 214,000 |
| 1993/04/23 | 1,050 | 1,060 | 1,050 | 1,050 | 117,000 |
| 1993/04/22 | 1,030 | 1,080 | 1,030 | 1,070 | 207,000 |
| 1993/04/21 | 1,020 | 1,030 | 1,010 | 1,030 | 57,000 |
| 1993/04/20 | 1,030 | 1,040 | 1,020 | 1,020 | 140,000 |
| 1993/04/19 | 1,050 | 1,050 | 1,030 | 1,030 | 106,000 |
| 1993/04/16 | 1,080 | 1,090 | 1,040 | 1,060 | 99,000 |
| 1993/04/15 | 1,090 | 1,100 | 1,070 | 1,070 | 249,000 |
| 1993/04/14 | 1,080 | 1,090 | 1,070 | 1,080 | 143,000 |
| 1993/04/13 | 1,020 | 1,100 | 1,020 | 1,090 | 220,000 |
| 1993/04/12 | 1,060 | 1,060 | 1,030 | 1,030 | 69,000 |
| 1993/04/09 | 1,080 | 1,080 | 1,060 | 1,060 | 217,000 |
| 1993/04/08 | 1,110 | 1,120 | 1,060 | 1,070 | 225,000 |
| 1993/04/07 | 1,020 | 1,100 | 1,020 | 1,090 | 571,000 |
| 1993/04/06 | 1,040 | 1,040 | 1,020 | 1,030 | 19,000 |
| 1993/04/05 | 1,050 | 1,050 | 1,020 | 1,030 | 89,000 |
| 1993/04/02 | 1,040 | 1,050 | 1,020 | 1,050 | 453,000 |
| 1993/04/01 | 977 | 1,010 | 971 | 1,010 | 142,000 |
| 1993/03/31 | 980 | 987 | 971 | 978 | 125,000 |
| 1993/03/30 | 987 | 990 | 971 | 971 | 87,000 |
| 1993/03/29 | 979 | 985 | 977 | 984 | 120,000 |
| 1993/03/26 | 930 | 955 | 930 | 950 | 88,000 |
| 1993/03/25 | 931 | 940 | 930 | 931 | 95,000 |
| 1993/03/24 | 934 | 939 | 930 | 935 | 67,000 |
| 1993/03/23 | 935 | 945 | 935 | 940 | 20,000 |
| 1993/03/22 | 950 | 951 | 936 | 951 | 30,000 |
| 1993/03/19 | 980 | 980 | 922 | 922 | 182,000 |
| 1993/03/18 | 970 | 985 | 970 | 970 | 70,000 |
| 1993/03/17 | 950 | 959 | 940 | 959 | 60,000 |
| 1993/03/16 | 949 | 959 | 940 | 945 | 107,000 |
| 1993/03/15 | 960 | 970 | 950 | 955 | 36,000 |
| 1993/03/12 | 950 | 950 | 941 | 950 | 66,000 |
| 1993/03/11 | 950 | 968 | 945 | 960 | 120,000 |
| 1993/03/10 | 940 | 950 | 940 | 946 | 26,000 |
| 1993/03/09 | 935 | 950 | 928 | 945 | 88,000 |
| 1993/03/08 | 900 | 923 | 900 | 915 | 73,000 |
| 1993/03/05 | 900 | 900 | 890 | 900 | 78,000 |
| 1993/03/04 | 902 | 902 | 890 | 890 | 39,000 |
| 1993/03/03 | 910 | 920 | 901 | 901 | 19,000 |
| 1993/03/02 | 911 | 920 | 900 | 920 | 30,000 |
| 1993/03/01 | 920 | 920 | 915 | 915 | 34,000 |
| 1993/02/26 | 927 | 927 | 915 | 919 | 56,000 |
| 1993/02/25 | 928 | 935 | 928 | 928 | 49,000 |
| 1993/02/24 | 936 | 936 | 928 | 928 | 21,000 |
| 1993/02/23 | 936 | 936 | 933 | 935 | 27,000 |
| 1993/02/22 | 947 | 947 | 946 | 946 | 4,000 |
| 1993/02/19 | 935 | 937 | 930 | 937 | 37,000 |
| 1993/02/18 | 940 | 940 | 931 | 935 | 19,000 |
| 1993/02/17 | 935 | 940 | 927 | 940 | 75,000 |
| 1993/02/16 | 952 | 952 | 945 | 952 | 25,000 |
| 1993/02/15 | 959 | 960 | 951 | 953 | 40,000 |
| 1993/02/12 | 968 | 968 | 952 | 958 | 32,000 |
| 1993/02/10 | 952 | 970 | 948 | 970 | 58,000 |
| 1993/02/09 | 972 | 972 | 952 | 953 | 59,000 |
| 1993/02/08 | 995 | 1,010 | 972 | 972 | 607,000 |
| 1993/02/05 | 952 | 973 | 952 | 972 | 502,000 |
| 1993/02/04 | 924 | 930 | 916 | 930 | 316,000 |
| 1993/02/03 | 883 | 900 | 883 | 900 | 51,000 |
| 1993/02/02 | 873 | 875 | 871 | 871 | 26,000 |
| 1993/01/29 | 890 | 900 | 890 | 900 | 23,000 |
| 1993/01/28 | 890 | 890 | 878 | 890 | 16,000 |
| 1993/01/27 | 860 | 860 | 850 | 860 | 55,000 |
| 1993/01/26 | 841 | 855 | 840 | 855 | 126,000 |
| 1993/01/25 | 840 | 840 | 830 | 840 | 59,000 |
| 1993/01/22 | 835 | 840 | 830 | 840 | 218,000 |
| 1993/01/21 | 839 | 839 | 832 | 835 | 103,000 |
| 1993/01/20 | 838 | 845 | 838 | 840 | 20,000 |
| 1993/01/19 | 841 | 842 | 838 | 838 | 23,000 |
| 1993/01/18 | 860 | 860 | 831 | 831 | 9,000 |
| 1993/01/14 | 861 | 861 | 850 | 850 | 9,000 |
| 1993/01/13 | 880 | 880 | 860 | 870 | 44,000 |
| 1993/01/12 | 885 | 885 | 885 | 885 | 7,000 |
| 1993/01/11 | 880 | 890 | 875 | 875 | 17,000 |
| 1993/01/08 | 890 | 891 | 880 | 890 | 18,000 |
| 1993/01/07 | 908 | 910 | 900 | 900 | 30,000 |
| 1993/01/06 | 910 | 915 | 908 | 910 | 33,000 |
| 1993/01/05 | 916 | 925 | 914 | 914 | 22,000 |
| 1993/01/04 | 925 | 925 | 915 | 915 | 3,000 |