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 |
|---|---|---|---|---|---|
| 2003/12/30 | 510 | 513 | 500 | 500 | 49,000 |
| 2003/12/29 | 495 | 508 | 492 | 500 | 137,000 |
| 2003/12/26 | 487 | 489 | 484 | 489 | 41,000 |
| 2003/12/25 | 477 | 485 | 477 | 483 | 84,000 |
| 2003/12/24 | 475 | 476 | 473 | 476 | 93,000 |
| 2003/12/22 | 462 | 471 | 462 | 468 | 96,000 |
| 2003/12/19 | 461 | 468 | 460 | 465 | 46,000 |
| 2003/12/18 | 455 | 461 | 452 | 457 | 42,000 |
| 2003/12/17 | 460 | 460 | 454 | 455 | 92,000 |
| 2003/12/16 | 455 | 457 | 451 | 455 | 32,000 |
| 2003/12/15 | 454 | 464 | 454 | 455 | 48,000 |
| 2003/12/12 | 448 | 448 | 443 | 447 | 84,000 |
| 2003/12/11 | 439 | 448 | 435 | 443 | 33,000 |
| 2003/12/10 | 450 | 450 | 442 | 443 | 29,000 |
| 2003/12/09 | 449 | 449 | 446 | 446 | 22,000 |
| 2003/12/08 | 453 | 453 | 448 | 448 | 15,000 |
| 2003/12/05 | 459 | 465 | 457 | 459 | 61,000 |
| 2003/12/04 | 460 | 462 | 455 | 457 | 51,000 |
| 2003/12/03 | 463 | 466 | 459 | 466 | 37,000 |
| 2003/12/02 | 465 | 470 | 460 | 466 | 36,000 |
| 2003/12/01 | 448 | 467 | 445 | 456 | 50,000 |
| 2003/11/28 | 453 | 463 | 451 | 451 | 34,000 |
| 2003/11/27 | 460 | 469 | 460 | 463 | 51,000 |
| 2003/11/26 | 459 | 463 | 459 | 459 | 36,000 |
| 2003/11/25 | 466 | 466 | 457 | 458 | 36,000 |
| 2003/11/21 | 438 | 455 | 438 | 446 | 68,000 |
| 2003/11/20 | 434 | 449 | 434 | 439 | 62,000 |
| 2003/11/19 | 433 | 442 | 431 | 434 | 51,000 |
| 2003/11/18 | 452 | 452 | 428 | 432 | 67,000 |
| 2003/11/17 | 458 | 458 | 447 | 447 | 66,000 |
| 2003/11/14 | 461 | 470 | 456 | 467 | 87,000 |
| 2003/11/13 | 459 | 464 | 457 | 464 | 35,000 |
| 2003/11/12 | 459 | 461 | 452 | 452 | 35,000 |
| 2003/11/11 | 466 | 467 | 445 | 456 | 77,000 |
| 2003/11/10 | 467 | 475 | 466 | 466 | 32,000 |
| 2003/11/07 | 475 | 478 | 461 | 463 | 65,000 |
| 2003/11/06 | 478 | 479 | 469 | 469 | 88,000 |
| 2003/11/05 | 464 | 474 | 460 | 474 | 48,000 |
| 2003/11/04 | 459 | 467 | 459 | 464 | 64,000 |
| 2003/10/31 | 461 | 461 | 445 | 449 | 165,000 |
| 2003/10/30 | 482 | 483 | 454 | 456 | 214,000 |
| 2003/10/29 | 471 | 475 | 465 | 472 | 102,000 |
| 2003/10/28 | 446 | 458 | 446 | 449 | 168,000 |
| 2003/10/27 | 467 | 480 | 450 | 451 | 192,000 |
| 2003/10/24 | 480 | 484 | 460 | 465 | 176,000 |
| 2003/10/23 | 491 | 495 | 477 | 477 | 167,000 |
| 2003/10/22 | 508 | 508 | 493 | 500 | 226,000 |
| 2003/10/21 | 520 | 520 | 509 | 510 | 148,000 |
| 2003/10/20 | 510 | 519 | 508 | 519 | 78,000 |
| 2003/10/17 | 519 | 520 | 508 | 508 | 163,000 |
| 2003/10/16 | 512 | 522 | 512 | 518 | 61,000 |
| 2003/10/15 | 515 | 528 | 515 | 520 | 61,000 |
| 2003/10/14 | 527 | 529 | 515 | 519 | 77,000 |
| 2003/10/10 | 527 | 530 | 525 | 525 | 61,000 |
| 2003/10/09 | 528 | 533 | 523 | 533 | 69,000 |
| 2003/10/08 | 543 | 544 | 531 | 538 | 41,000 |
| 2003/10/07 | 540 | 550 | 540 | 550 | 111,000 |
| 2003/10/06 | 536 | 551 | 536 | 548 | 150,000 |
| 2003/10/03 | 551 | 552 | 546 | 546 | 61,000 |
| 2003/10/02 | 541 | 551 | 541 | 551 | 154,000 |
| 2003/10/01 | 541 | 546 | 540 | 540 | 108,000 |
| 2003/09/30 | 536 | 552 | 535 | 546 | 93,000 |
| 2003/09/29 | 530 | 540 | 524 | 535 | 129,000 |
| 2003/09/26 | 506 | 520 | 505 | 518 | 77,000 |
| 2003/09/25 | 518 | 538 | 511 | 511 | 92,000 |
| 2003/09/24 | 537 | 539 | 531 | 533 | 63,000 |
| 2003/09/22 | 548 | 551 | 537 | 538 | 83,000 |
| 2003/09/19 | 550 | 550 | 542 | 544 | 90,000 |
| 2003/09/18 | 543 | 548 | 542 | 545 | 82,000 |
| 2003/09/17 | 542 | 543 | 535 | 535 | 124,000 |
| 2003/09/16 | 539 | 544 | 535 | 535 | 81,000 |
| 2003/09/12 | 524 | 530 | 519 | 530 | 540,000 |
| 2003/09/11 | 550 | 550 | 534 | 534 | 173,000 |
| 2003/09/10 | 562 | 562 | 548 | 554 | 214,000 |
| 2003/09/09 | 568 | 576 | 561 | 562 | 144,000 |
| 2003/09/08 | 576 | 577 | 566 | 568 | 107,000 |
| 2003/09/05 | 580 | 582 | 570 | 580 | 76,000 |
| 2003/09/04 | 581 | 585 | 575 | 582 | 131,000 |
| 2003/09/03 | 592 | 596 | 580 | 583 | 143,000 |
| 2003/09/02 | 600 | 605 | 592 | 600 | 251,000 |
| 2003/09/01 | 585 | 598 | 580 | 592 | 195,000 |
| 2003/08/29 | 579 | 588 | 575 | 585 | 174,000 |
| 2003/08/28 | 580 | 581 | 565 | 565 | 295,000 |
| 2003/08/27 | 552 | 565 | 546 | 565 | 100,000 |
| 2003/08/26 | 521 | 560 | 520 | 552 | 175,000 |
| 2003/08/25 | 542 | 542 | 530 | 531 | 70,000 |
| 2003/08/22 | 551 | 551 | 540 | 542 | 230,000 |
| 2003/08/21 | 556 | 561 | 551 | 552 | 59,000 |
| 2003/08/20 | 555 | 564 | 551 | 561 | 112,000 |
| 2003/08/19 | 550 | 561 | 550 | 555 | 194,000 |
| 2003/08/18 | 535 | 546 | 535 | 546 | 108,000 |
| 2003/08/15 | 531 | 548 | 531 | 545 | 157,000 |
| 2003/08/14 | 531 | 536 | 530 | 536 | 92,000 |
| 2003/08/13 | 535 | 538 | 533 | 536 | 172,000 |
| 2003/08/12 | 519 | 538 | 516 | 531 | 272,000 |
| 2003/08/11 | 510 | 517 | 510 | 515 | 96,000 |
| 2003/08/08 | 505 | 515 | 503 | 510 | 119,000 |
| 2003/08/07 | 504 | 505 | 501 | 504 | 63,000 |
| 2003/08/06 | 495 | 506 | 492 | 505 | 96,000 |
| 2003/08/05 | 510 | 511 | 500 | 505 | 149,000 |
| 2003/08/04 | 499 | 516 | 495 | 512 | 177,000 |
| 2003/08/01 | 487 | 498 | 487 | 494 | 99,000 |
| 2003/07/31 | 490 | 490 | 483 | 485 | 183,000 |
| 2003/07/30 | 495 | 500 | 492 | 492 | 174,000 |
| 2003/07/29 | 498 | 506 | 493 | 505 | 400,000 |
| 2003/07/28 | 485 | 495 | 485 | 494 | 341,000 |
| 2003/07/25 | 454 | 481 | 454 | 473 | 332,000 |
| 2003/07/24 | 451 | 452 | 449 | 452 | 61,000 |
| 2003/07/23 | 436 | 451 | 436 | 448 | 74,000 |
| 2003/07/22 | 431 | 438 | 431 | 433 | 44,000 |
| 2003/07/18 | 438 | 439 | 433 | 436 | 58,000 |
| 2003/07/17 | 433 | 445 | 433 | 442 | 137,000 |
| 2003/07/16 | 452 | 453 | 433 | 436 | 142,000 |
| 2003/07/15 | 442 | 454 | 441 | 446 | 245,000 |
| 2003/07/14 | 430 | 430 | 425 | 425 | 69,000 |
| 2003/07/11 | 434 | 437 | 430 | 431 | 37,000 |
| 2003/07/10 | 443 | 443 | 438 | 439 | 71,000 |
| 2003/07/09 | 440 | 444 | 423 | 442 | 125,000 |
| 2003/07/08 | 449 | 449 | 436 | 440 | 221,000 |
| 2003/07/07 | 435 | 444 | 432 | 442 | 173,000 |
| 2003/07/04 | 431 | 435 | 429 | 430 | 90,000 |
| 2003/07/03 | 453 | 454 | 430 | 430 | 128,000 |
| 2003/07/02 | 454 | 455 | 450 | 450 | 124,000 |
| 2003/07/01 | 450 | 454 | 439 | 449 | 203,000 |
| 2003/06/30 | 447 | 467 | 445 | 455 | 374,000 |
| 2003/06/27 | 420 | 438 | 420 | 437 | 196,000 |
| 2003/06/26 | 417 | 420 | 415 | 420 | 59,000 |
| 2003/06/25 | 415 | 416 | 413 | 415 | 41,000 |
| 2003/06/24 | 420 | 425 | 415 | 416 | 122,000 |
| 2003/06/23 | 414 | 415 | 411 | 413 | 39,000 |
| 2003/06/20 | 407 | 412 | 407 | 408 | 97,000 |
| 2003/06/19 | 406 | 408 | 404 | 407 | 47,000 |
| 2003/06/18 | 406 | 408 | 404 | 404 | 117,000 |
| 2003/06/17 | 405 | 411 | 400 | 411 | 101,000 |
| 2003/06/16 | 400 | 400 | 393 | 393 | 50,000 |
| 2003/06/13 | 397 | 401 | 395 | 399 | 166,000 |
| 2003/06/12 | 417 | 417 | 397 | 397 | 121,000 |
| 2003/06/11 | 417 | 421 | 415 | 416 | 99,000 |
| 2003/06/10 | 414 | 424 | 414 | 416 | 66,000 |
| 2003/06/09 | 424 | 424 | 416 | 419 | 66,000 |
| 2003/06/06 | 426 | 426 | 418 | 425 | 100,000 |
| 2003/06/05 | 417 | 430 | 416 | 429 | 211,000 |
| 2003/06/04 | 410 | 417 | 410 | 414 | 73,000 |
| 2003/06/03 | 415 | 416 | 410 | 413 | 84,000 |
| 2003/06/02 | 402 | 416 | 401 | 415 | 145,000 |
| 2003/05/30 | 408 | 408 | 402 | 402 | 43,000 |
| 2003/05/29 | 403 | 408 | 398 | 408 | 92,000 |
| 2003/05/28 | 402 | 405 | 392 | 398 | 89,000 |
| 2003/05/27 | 401 | 401 | 393 | 393 | 54,000 |
| 2003/05/26 | 405 | 409 | 401 | 401 | 101,000 |
| 2003/05/23 | 389 | 404 | 387 | 395 | 148,000 |
| 2003/05/22 | 381 | 388 | 381 | 388 | 27,000 |
| 2003/05/21 | 387 | 387 | 376 | 380 | 43,000 |
| 2003/05/20 | 383 | 386 | 381 | 385 | 24,000 |
| 2003/05/19 | 389 | 389 | 377 | 385 | 39,000 |
| 2003/05/16 | 385 | 390 | 385 | 390 | 52,000 |
| 2003/05/15 | 397 | 397 | 388 | 388 | 36,000 |
| 2003/05/14 | 404 | 404 | 391 | 393 | 80,000 |
| 2003/05/13 | 400 | 409 | 399 | 404 | 217,000 |
| 2003/05/12 | 380 | 398 | 380 | 395 | 265,000 |
| 2003/05/09 | 365 | 370 | 361 | 370 | 57,000 |
| 2003/05/08 | 364 | 368 | 362 | 362 | 49,000 |
| 2003/05/07 | 366 | 368 | 363 | 364 | 36,000 |
| 2003/05/06 | 364 | 371 | 364 | 364 | 51,000 |
| 2003/05/02 | 366 | 366 | 360 | 362 | 23,000 |
| 2003/05/01 | 363 | 363 | 359 | 362 | 21,000 |
| 2003/04/30 | 356 | 365 | 355 | 362 | 36,000 |
| 2003/04/28 | 361 | 361 | 355 | 360 | 31,000 |
| 2003/04/25 | 364 | 369 | 362 | 362 | 30,000 |
| 2003/04/24 | 366 | 370 | 363 | 363 | 57,000 |
| 2003/04/23 | 368 | 369 | 364 | 366 | 33,000 |
| 2003/04/22 | 370 | 375 | 367 | 367 | 58,000 |
| 2003/04/21 | 367 | 370 | 365 | 366 | 71,000 |
| 2003/04/18 | 365 | 367 | 362 | 364 | 47,000 |
| 2003/04/17 | 364 | 365 | 361 | 364 | 51,000 |
| 2003/04/16 | 361 | 365 | 357 | 365 | 35,000 |
| 2003/04/15 | 358 | 361 | 355 | 356 | 34,000 |
| 2003/04/14 | 361 | 365 | 357 | 357 | 33,000 |
| 2003/04/11 | 362 | 366 | 359 | 362 | 80,000 |
| 2003/04/10 | 364 | 364 | 356 | 358 | 31,000 |
| 2003/04/09 | 363 | 366 | 360 | 365 | 34,000 |
| 2003/04/08 | 362 | 363 | 357 | 363 | 36,000 |
| 2003/04/07 | 360 | 361 | 352 | 361 | 22,000 |
| 2003/04/04 | 356 | 359 | 349 | 354 | 18,000 |
| 2003/04/03 | 355 | 360 | 355 | 356 | 23,000 |
| 2003/04/02 | 348 | 354 | 348 | 354 | 55,000 |
| 2003/04/01 | 354 | 359 | 350 | 355 | 39,000 |
| 2003/03/31 | 362 | 362 | 354 | 356 | 35,000 |
| 2003/03/28 | 364 | 364 | 360 | 363 | 37,000 |
| 2003/03/27 | 364 | 365 | 360 | 364 | 42,000 |
| 2003/03/26 | 360 | 365 | 356 | 365 | 37,000 |
| 2003/03/25 | 362 | 366 | 362 | 365 | 40,000 |
| 2003/03/24 | 371 | 372 | 367 | 372 | 110,000 |
| 2003/03/20 | 351 | 360 | 351 | 360 | 23,000 |
| 2003/03/19 | 349 | 354 | 345 | 349 | 26,000 |
| 2003/03/18 | 360 | 360 | 353 | 353 | 44,000 |
| 2003/03/17 | 352 | 352 | 345 | 345 | 31,000 |
| 2003/03/14 | 359 | 359 | 349 | 355 | 128,000 |
| 2003/03/13 | 344 | 346 | 344 | 344 | 12,000 |
| 2003/03/12 | 339 | 344 | 335 | 342 | 57,000 |
| 2003/03/11 | 332 | 341 | 328 | 334 | 33,000 |
| 2003/03/10 | 340 | 340 | 326 | 334 | 35,000 |
| 2003/03/07 | 358 | 358 | 344 | 344 | 43,000 |
| 2003/03/06 | 357 | 364 | 355 | 361 | 49,000 |
| 2003/03/05 | 357 | 358 | 353 | 356 | 17,000 |
| 2003/03/04 | 352 | 356 | 350 | 355 | 56,000 |
| 2003/03/03 | 345 | 352 | 345 | 347 | 24,000 |
| 2003/02/28 | 343 | 347 | 343 | 345 | 14,000 |
| 2003/02/27 | 338 | 345 | 338 | 341 | 39,000 |
| 2003/02/26 | 336 | 339 | 336 | 336 | 24,000 |
| 2003/02/25 | 345 | 346 | 335 | 336 | 46,000 |
| 2003/02/24 | 355 | 355 | 349 | 349 | 25,000 |
| 2003/02/21 | 355 | 355 | 352 | 352 | 37,000 |
| 2003/02/20 | 358 | 358 | 354 | 355 | 25,000 |
| 2003/02/19 | 361 | 363 | 352 | 356 | 92,000 |
| 2003/02/18 | 363 | 363 | 350 | 357 | 111,000 |
| 2003/02/17 | 372 | 372 | 360 | 362 | 115,000 |
| 2003/02/14 | 357 | 363 | 356 | 362 | 55,000 |
| 2003/02/13 | 354 | 359 | 353 | 354 | 84,000 |
| 2003/02/12 | 347 | 353 | 345 | 353 | 54,000 |
| 2003/02/10 | 347 | 347 | 341 | 342 | 27,000 |
| 2003/02/07 | 349 | 349 | 339 | 348 | 23,000 |
| 2003/02/06 | 350 | 350 | 347 | 348 | 24,000 |
| 2003/02/05 | 340 | 346 | 340 | 345 | 41,000 |
| 2003/02/04 | 345 | 345 | 342 | 344 | 29,000 |
| 2003/02/03 | 335 | 341 | 330 | 337 | 41,000 |
| 2003/01/31 | 331 | 336 | 325 | 330 | 78,000 |
| 2003/01/30 | 341 | 341 | 326 | 328 | 103,000 |
| 2003/01/29 | 349 | 349 | 337 | 341 | 49,000 |
| 2003/01/28 | 352 | 352 | 343 | 348 | 49,000 |
| 2003/01/27 | 355 | 355 | 342 | 353 | 37,000 |
| 2003/01/24 | 360 | 360 | 351 | 353 | 51,000 |
| 2003/01/23 | 349 | 359 | 346 | 359 | 59,000 |
| 2003/01/22 | 356 | 358 | 352 | 354 | 37,000 |
| 2003/01/21 | 349 | 358 | 348 | 358 | 57,000 |
| 2003/01/20 | 345 | 349 | 343 | 349 | 60,000 |
| 2003/01/17 | 336 | 345 | 335 | 344 | 55,000 |
| 2003/01/16 | 334 | 336 | 330 | 336 | 33,000 |
| 2003/01/15 | 332 | 335 | 328 | 334 | 46,000 |
| 2003/01/14 | 330 | 331 | 325 | 330 | 19,000 |
| 2003/01/10 | 331 | 331 | 321 | 326 | 49,000 |
| 2003/01/09 | 323 | 331 | 321 | 321 | 26,000 |
| 2003/01/08 | 333 | 334 | 326 | 333 | 46,000 |
| 2003/01/07 | 342 | 342 | 331 | 332 | 27,000 |
| 2003/01/06 | 329 | 338 | 329 | 338 | 9,000 |