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 |
|---|---|---|---|---|---|
| 1996/12/30 | 843 | 850 | 843 | 850 | 26,000 |
| 1996/12/27 | 851 | 851 | 850 | 851 | 37,000 |
| 1996/12/26 | 850 | 850 | 849 | 850 | 141,000 |
| 1996/12/25 | 850 | 850 | 849 | 849 | 15,000 |
| 1996/12/24 | 870 | 870 | 837 | 840 | 55,000 |
| 1996/12/20 | 872 | 875 | 861 | 866 | 48,000 |
| 1996/12/19 | 880 | 880 | 871 | 871 | 72,000 |
| 1996/12/18 | 881 | 885 | 881 | 881 | 11,000 |
| 1996/12/17 | 870 | 881 | 870 | 881 | 143,000 |
| 1996/12/16 | 881 | 881 | 871 | 871 | 11,000 |
| 1996/12/13 | 872 | 879 | 872 | 879 | 44,000 |
| 1996/12/12 | 880 | 881 | 879 | 881 | 51,000 |
| 1996/12/11 | 880 | 885 | 880 | 880 | 61,000 |
| 1996/12/10 | 881 | 883 | 880 | 883 | 48,000 |
| 1996/12/09 | 889 | 889 | 880 | 880 | 33,000 |
| 1996/12/06 | 893 | 893 | 889 | 889 | 89,000 |
| 1996/12/05 | 908 | 909 | 900 | 900 | 122,000 |
| 1996/12/04 | 927 | 927 | 910 | 910 | 129,000 |
| 1996/12/03 | 928 | 928 | 928 | 928 | 3,000 |
| 1996/12/02 | 938 | 938 | 928 | 928 | 17,000 |
| 1996/11/29 | 949 | 949 | 936 | 937 | 63,000 |
| 1996/11/28 | 956 | 956 | 946 | 946 | 145,000 |
| 1996/11/27 | 960 | 960 | 950 | 956 | 27,000 |
| 1996/11/26 | 965 | 965 | 960 | 960 | 75,000 |
| 1996/11/25 | 965 | 966 | 965 | 965 | 14,000 |
| 1996/11/22 | 960 | 965 | 953 | 965 | 128,000 |
| 1996/11/21 | 960 | 960 | 951 | 951 | 18,000 |
| 1996/11/20 | 980 | 980 | 950 | 950 | 48,000 |
| 1996/11/19 | 990 | 990 | 970 | 970 | 7,000 |
| 1996/11/18 | 989 | 990 | 980 | 990 | 20,000 |
| 1996/11/15 | 1,000 | 1,000 | 990 | 990 | 13,000 |
| 1996/11/14 | 990 | 1,000 | 980 | 990 | 31,000 |
| 1996/11/13 | 1,000 | 1,010 | 993 | 1,010 | 53,000 |
| 1996/11/12 | 1,010 | 1,010 | 1,010 | 1,010 | 28,000 |
| 1996/11/11 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 |
| 1996/11/08 | 1,010 | 1,020 | 1,000 | 1,020 | 47,000 |
| 1996/11/07 | 1,020 | 1,020 | 1,000 | 1,010 | 41,000 |
| 1996/11/06 | 996 | 1,010 | 992 | 1,010 | 96,000 |
| 1996/11/05 | 1,010 | 1,010 | 1,000 | 1,000 | 26,000 |
| 1996/11/01 | 1,020 | 1,020 | 1,010 | 1,020 | 40,000 |
| 1996/10/31 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 |
| 1996/10/30 | 1,030 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1996/10/29 | 1,030 | 1,040 | 1,030 | 1,040 | 31,000 |
| 1996/10/28 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 |
| 1996/10/25 | 1,050 | 1,050 | 1,030 | 1,030 | 35,000 |
| 1996/10/24 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 |
| 1996/10/23 | 1,030 | 1,040 | 1,020 | 1,040 | 77,000 |
| 1996/10/22 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 |
| 1996/10/18 | 1,040 | 1,040 | 1,030 | 1,030 | 25,000 |
| 1996/10/17 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 |
| 1996/10/16 | 1,040 | 1,050 | 1,040 | 1,050 | 122,000 |
| 1996/10/15 | 1,040 | 1,050 | 1,030 | 1,030 | 145,000 |
| 1996/10/14 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 |
| 1996/10/11 | 1,060 | 1,060 | 1,040 | 1,040 | 15,000 |
| 1996/10/09 | 1,070 | 1,070 | 1,060 | 1,060 | 42,000 |
| 1996/10/08 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 |
| 1996/10/07 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 |
| 1996/10/04 | 1,080 | 1,090 | 1,050 | 1,050 | 45,000 |
| 1996/10/03 | 1,060 | 1,100 | 1,060 | 1,080 | 221,000 |
| 1996/10/02 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 |
| 1996/10/01 | 1,060 | 1,060 | 1,060 | 1,060 | 26,000 |
| 1996/09/30 | 1,070 | 1,070 | 1,050 | 1,060 | 58,000 |
| 1996/09/27 | 1,060 | 1,060 | 1,040 | 1,050 | 54,000 |
| 1996/09/26 | 1,030 | 1,050 | 1,030 | 1,050 | 32,000 |
| 1996/09/25 | 1,040 | 1,040 | 1,030 | 1,030 | 29,000 |
| 1996/09/24 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1996/09/20 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 |
| 1996/09/19 | 1,020 | 1,040 | 1,020 | 1,030 | 84,000 |
| 1996/09/18 | 1,050 | 1,050 | 1,020 | 1,020 | 13,000 |
| 1996/09/17 | 1,020 | 1,060 | 1,020 | 1,060 | 47,000 |
| 1996/09/13 | 1,010 | 1,020 | 1,010 | 1,020 | 101,000 |
| 1996/09/12 | 1,020 | 1,030 | 1,020 | 1,030 | 68,000 |
| 1996/09/11 | 1,020 | 1,030 | 1,020 | 1,030 | 43,000 |
| 1996/09/10 | 1,040 | 1,060 | 1,020 | 1,030 | 17,000 |
| 1996/09/09 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1996/09/06 | 1,060 | 1,070 | 1,040 | 1,050 | 12,000 |
| 1996/09/05 | 1,050 | 1,070 | 1,040 | 1,060 | 11,000 |
| 1996/09/04 | 1,040 | 1,060 | 1,040 | 1,040 | 7,000 |
| 1996/09/03 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1996/09/02 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1996/08/30 | 1,060 | 1,070 | 1,040 | 1,040 | 24,000 |
| 1996/08/29 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 |
| 1996/08/28 | 1,070 | 1,070 | 1,070 | 1,070 | 28,000 |
| 1996/08/27 | 1,070 | 1,070 | 1,060 | 1,060 | 19,000 |
| 1996/08/26 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1996/08/23 | 1,100 | 1,100 | 1,070 | 1,070 | 55,000 |
| 1996/08/22 | 1,080 | 1,100 | 1,080 | 1,100 | 23,000 |
| 1996/08/21 | 1,090 | 1,100 | 1,080 | 1,080 | 35,000 |
| 1996/08/20 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1996/08/19 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1996/08/16 | 1,080 | 1,080 | 1,080 | 1,080 | 16,000 |
| 1996/08/15 | 1,080 | 1,090 | 1,070 | 1,080 | 7,000 |
| 1996/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/08/13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/08/12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/08/09 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/08/08 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1996/08/07 | 1,090 | 1,120 | 1,090 | 1,120 | 8,000 |
| 1996/08/06 | 1,090 | 1,120 | 1,090 | 1,100 | 25,000 |
| 1996/08/05 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1996/08/02 | 1,120 | 1,120 | 1,090 | 1,090 | 13,000 |
| 1996/08/01 | 1,110 | 1,130 | 1,100 | 1,130 | 24,000 |
| 1996/07/31 | 1,090 | 1,130 | 1,090 | 1,130 | 27,000 |
| 1996/07/30 | 1,090 | 1,130 | 1,090 | 1,090 | 25,000 |
| 1996/07/29 | 1,130 | 1,130 | 1,100 | 1,100 | 19,000 |
| 1996/07/26 | 1,120 | 1,140 | 1,120 | 1,140 | 14,000 |
| 1996/07/25 | 1,110 | 1,120 | 1,100 | 1,120 | 18,000 |
| 1996/07/24 | 1,120 | 1,140 | 1,110 | 1,140 | 59,000 |
| 1996/07/23 | 1,140 | 1,140 | 1,110 | 1,140 | 29,000 |
| 1996/07/22 | 1,120 | 1,140 | 1,110 | 1,140 | 14,000 |
| 1996/07/19 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
| 1996/07/18 | 1,140 | 1,140 | 1,110 | 1,110 | 22,000 |
| 1996/07/17 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 |
| 1996/07/16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/07/15 | 1,110 | 1,110 | 1,110 | 1,110 | 74,000 |
| 1996/07/12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/07/11 | 1,120 | 1,130 | 1,110 | 1,130 | 7,000 |
| 1996/07/10 | 1,120 | 1,120 | 1,120 | 1,120 | 36,000 |
| 1996/07/09 | 1,120 | 1,140 | 1,120 | 1,120 | 8,000 |
| 1996/07/08 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 |
| 1996/07/05 | 1,120 | 1,160 | 1,120 | 1,160 | 24,000 |
| 1996/07/04 | 1,140 | 1,140 | 1,100 | 1,100 | 76,000 |
| 1996/07/03 | 1,150 | 1,160 | 1,130 | 1,130 | 35,000 |
| 1996/07/02 | 1,180 | 1,180 | 1,160 | 1,160 | 58,000 |
| 1996/07/01 | 1,170 | 1,170 | 1,160 | 1,160 | 45,000 |
| 1996/06/28 | 1,180 | 1,180 | 1,160 | 1,180 | 12,000 |
| 1996/06/27 | 1,180 | 1,180 | 1,160 | 1,160 | 26,000 |
| 1996/06/26 | 1,170 | 1,180 | 1,170 | 1,170 | 66,000 |
| 1996/06/25 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 |
| 1996/06/24 | 1,180 | 1,180 | 1,170 | 1,170 | 32,000 |
| 1996/06/21 | 1,180 | 1,190 | 1,160 | 1,160 | 183,000 |
| 1996/06/20 | 1,190 | 1,200 | 1,160 | 1,160 | 44,000 |
| 1996/06/19 | 1,200 | 1,210 | 1,170 | 1,170 | 242,000 |
| 1996/06/18 | 1,180 | 1,200 | 1,180 | 1,180 | 73,000 |
| 1996/06/17 | 1,170 | 1,180 | 1,160 | 1,170 | 98,000 |
| 1996/06/14 | 1,170 | 1,180 | 1,160 | 1,160 | 100,000 |
| 1996/06/13 | 1,150 | 1,170 | 1,150 | 1,170 | 42,000 |
| 1996/06/12 | 1,150 | 1,170 | 1,150 | 1,170 | 57,000 |
| 1996/06/11 | 1,140 | 1,140 | 1,140 | 1,140 | 32,000 |
| 1996/06/10 | 1,140 | 1,150 | 1,130 | 1,140 | 26,000 |
| 1996/06/07 | 1,130 | 1,140 | 1,130 | 1,130 | 42,000 |
| 1996/06/06 | 1,130 | 1,140 | 1,130 | 1,130 | 38,000 |
| 1996/06/05 | 1,140 | 1,140 | 1,120 | 1,120 | 37,000 |
| 1996/06/04 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 1996/06/03 | 1,140 | 1,140 | 1,120 | 1,130 | 17,000 |
| 1996/05/31 | 1,130 | 1,130 | 1,130 | 1,130 | 100,000 |
| 1996/05/30 | 1,140 | 1,150 | 1,140 | 1,140 | 65,000 |
| 1996/05/29 | 1,140 | 1,150 | 1,140 | 1,140 | 20,000 |
| 1996/05/28 | 1,140 | 1,160 | 1,140 | 1,140 | 72,000 |
| 1996/05/27 | 1,160 | 1,160 | 1,140 | 1,140 | 10,000 |
| 1996/05/24 | 1,150 | 1,160 | 1,140 | 1,150 | 60,000 |
| 1996/05/23 | 1,150 | 1,160 | 1,140 | 1,140 | 33,000 |
| 1996/05/22 | 1,150 | 1,160 | 1,140 | 1,150 | 46,000 |
| 1996/05/21 | 1,160 | 1,160 | 1,150 | 1,150 | 38,000 |
| 1996/05/20 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 |
| 1996/05/17 | 1,160 | 1,170 | 1,140 | 1,150 | 161,000 |
| 1996/05/16 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1996/05/15 | 1,160 | 1,170 | 1,150 | 1,160 | 37,000 |
| 1996/05/14 | 1,140 | 1,150 | 1,140 | 1,140 | 41,000 |
| 1996/05/13 | 1,170 | 1,170 | 1,160 | 1,160 | 27,000 |
| 1996/05/10 | 1,180 | 1,190 | 1,150 | 1,150 | 19,000 |
| 1996/05/09 | 1,180 | 1,190 | 1,170 | 1,190 | 106,000 |
| 1996/05/08 | 1,180 | 1,190 | 1,160 | 1,190 | 110,000 |
| 1996/05/07 | 1,180 | 1,200 | 1,180 | 1,190 | 116,000 |
| 1996/05/02 | 1,180 | 1,190 | 1,170 | 1,170 | 209,000 |
| 1996/05/01 | 1,180 | 1,180 | 1,160 | 1,160 | 71,000 |
| 1996/04/30 | 1,170 | 1,180 | 1,150 | 1,160 | 314,000 |
| 1996/04/26 | 1,170 | 1,180 | 1,160 | 1,160 | 436,000 |
| 1996/04/25 | 1,140 | 1,150 | 1,140 | 1,150 | 103,000 |
| 1996/04/24 | 1,140 | 1,150 | 1,130 | 1,130 | 55,000 |
| 1996/04/23 | 1,150 | 1,160 | 1,140 | 1,140 | 95,000 |
| 1996/04/22 | 1,140 | 1,140 | 1,130 | 1,140 | 25,000 |
| 1996/04/19 | 1,130 | 1,140 | 1,120 | 1,140 | 23,000 |
| 1996/04/18 | 1,130 | 1,140 | 1,120 | 1,140 | 44,000 |
| 1996/04/17 | 1,140 | 1,150 | 1,130 | 1,140 | 107,000 |
| 1996/04/16 | 1,130 | 1,140 | 1,120 | 1,130 | 96,000 |
| 1996/04/15 | 1,120 | 1,130 | 1,120 | 1,130 | 22,000 |
| 1996/04/12 | 1,130 | 1,130 | 1,110 | 1,110 | 33,000 |
| 1996/04/11 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 |
| 1996/04/10 | 1,130 | 1,140 | 1,120 | 1,120 | 27,000 |
| 1996/04/09 | 1,120 | 1,140 | 1,100 | 1,120 | 27,000 |
| 1996/04/08 | 1,100 | 1,120 | 1,100 | 1,100 | 48,000 |
| 1996/04/05 | 1,110 | 1,120 | 1,100 | 1,110 | 35,000 |
| 1996/04/04 | 1,100 | 1,110 | 1,100 | 1,100 | 97,000 |
| 1996/04/03 | 1,110 | 1,110 | 1,090 | 1,110 | 316,000 |
| 1996/04/02 | 1,110 | 1,110 | 1,090 | 1,090 | 47,000 |
| 1996/04/01 | 1,110 | 1,120 | 1,080 | 1,080 | 33,000 |
| 1996/03/29 | 1,110 | 1,120 | 1,100 | 1,120 | 37,000 |
| 1996/03/28 | 1,070 | 1,080 | 1,060 | 1,070 | 136,000 |
| 1996/03/27 | 1,110 | 1,110 | 1,070 | 1,070 | 97,000 |
| 1996/03/26 | 1,090 | 1,090 | 1,070 | 1,090 | 100,000 |
| 1996/03/25 | 1,070 | 1,080 | 1,070 | 1,070 | 107,000 |
| 1996/03/22 | 1,110 | 1,120 | 1,080 | 1,080 | 121,000 |
| 1996/03/21 | 1,050 | 1,130 | 1,050 | 1,090 | 3,652,000 |
| 1996/03/19 | 1,050 | 1,080 | 1,050 | 1,050 | 59,000 |
| 1996/03/18 | 1,040 | 1,060 | 1,020 | 1,050 | 3,557,000 |
| 1996/03/15 | 1,030 | 1,050 | 1,030 | 1,040 | 6,000 |
| 1996/03/14 | 1,030 | 1,030 | 1,020 | 1,020 | 55,000 |
| 1996/03/13 | 1,040 | 1,040 | 1,030 | 1,030 | 47,000 |
| 1996/03/12 | 1,060 | 1,060 | 1,030 | 1,030 | 15,000 |
| 1996/03/11 | 1,050 | 1,060 | 1,020 | 1,020 | 69,000 |
| 1996/03/08 | 1,050 | 1,050 | 1,030 | 1,040 | 148,000 |
| 1996/03/07 | 1,060 | 1,070 | 1,050 | 1,060 | 96,000 |
| 1996/03/06 | 1,090 | 1,090 | 1,070 | 1,080 | 49,000 |
| 1996/03/05 | 1,090 | 1,140 | 1,090 | 1,110 | 192,000 |
| 1996/03/04 | 1,070 | 1,100 | 1,070 | 1,100 | 179,000 |
| 1996/03/01 | 1,030 | 1,070 | 1,030 | 1,070 | 83,000 |
| 1996/02/29 | 1,040 | 1,070 | 1,040 | 1,050 | 18,000 |
| 1996/02/28 | 1,030 | 1,050 | 1,030 | 1,030 | 52,000 |
| 1996/02/27 | 1,040 | 1,040 | 1,030 | 1,030 | 36,000 |
| 1996/02/26 | 1,040 | 1,050 | 1,040 | 1,040 | 42,000 |
| 1996/02/23 | 1,050 | 1,060 | 1,030 | 1,030 | 66,000 |
| 1996/02/22 | 1,070 | 1,070 | 1,040 | 1,040 | 62,000 |
| 1996/02/21 | 1,070 | 1,070 | 1,060 | 1,070 | 50,000 |
| 1996/02/20 | 1,090 | 1,090 | 1,060 | 1,060 | 29,000 |
| 1996/02/19 | 1,080 | 1,090 | 1,070 | 1,090 | 63,000 |
| 1996/02/16 | 1,080 | 1,080 | 1,070 | 1,070 | 47,000 |
| 1996/02/15 | 1,100 | 1,110 | 1,080 | 1,110 | 118,000 |
| 1996/02/14 | 1,140 | 1,140 | 1,100 | 1,120 | 201,000 |
| 1996/02/13 | 1,130 | 1,130 | 1,120 | 1,130 | 56,000 |
| 1996/02/09 | 1,140 | 1,140 | 1,120 | 1,130 | 34,000 |
| 1996/02/08 | 1,140 | 1,140 | 1,120 | 1,120 | 192,000 |
| 1996/02/07 | 1,130 | 1,140 | 1,120 | 1,130 | 231,000 |
| 1996/02/06 | 1,130 | 1,140 | 1,110 | 1,120 | 184,000 |
| 1996/02/05 | 1,140 | 1,140 | 1,130 | 1,130 | 58,000 |
| 1996/02/02 | 1,140 | 1,150 | 1,130 | 1,150 | 44,000 |
| 1996/02/01 | 1,160 | 1,170 | 1,140 | 1,140 | 69,000 |
| 1996/01/31 | 1,180 | 1,180 | 1,160 | 1,160 | 135,000 |
| 1996/01/30 | 1,190 | 1,190 | 1,160 | 1,180 | 207,000 |
| 1996/01/29 | 1,120 | 1,170 | 1,100 | 1,150 | 235,000 |
| 1996/01/26 | 1,100 | 1,110 | 1,090 | 1,110 | 85,000 |
| 1996/01/25 | 1,090 | 1,100 | 1,080 | 1,100 | 67,000 |
| 1996/01/23 | 1,070 | 1,090 | 1,060 | 1,090 | 30,000 |
| 1996/01/22 | 1,090 | 1,090 | 1,060 | 1,060 | 29,000 |
| 1996/01/19 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1996/01/18 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 |
| 1996/01/17 | 1,100 | 1,110 | 1,080 | 1,110 | 21,000 |
| 1996/01/16 | 1,090 | 1,100 | 1,080 | 1,100 | 19,000 |
| 1996/01/12 | 1,080 | 1,100 | 1,080 | 1,080 | 32,000 |
| 1996/01/11 | 1,100 | 1,100 | 1,060 | 1,080 | 32,000 |
| 1996/01/10 | 1,120 | 1,130 | 1,100 | 1,110 | 235,000 |
| 1996/01/09 | 1,120 | 1,120 | 1,100 | 1,110 | 17,000 |
| 1996/01/08 | 1,130 | 1,130 | 1,090 | 1,090 | 35,000 |
| 1996/01/05 | 1,130 | 1,130 | 1,120 | 1,130 | 40,000 |