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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,228 | 1,230 | 1,222 | 1,228 | 46,000 |
| 2006/12/28 | 1,234 | 1,234 | 1,206 | 1,222 | 150,000 |
| 2006/12/27 | 1,199 | 1,227 | 1,191 | 1,223 | 111,000 |
| 2006/12/26 | 1,152 | 1,218 | 1,152 | 1,218 | 371,000 |
| 2006/12/25 | 1,152 | 1,161 | 1,135 | 1,142 | 138,000 |
| 2006/12/22 | 1,129 | 1,170 | 1,119 | 1,170 | 177,000 |
| 2006/12/21 | 1,121 | 1,135 | 1,117 | 1,129 | 84,000 |
| 2006/12/20 | 1,113 | 1,124 | 1,112 | 1,118 | 94,000 |
| 2006/12/19 | 1,131 | 1,140 | 1,117 | 1,118 | 107,000 |
| 2006/12/18 | 1,139 | 1,139 | 1,125 | 1,129 | 114,000 |
| 2006/12/15 | 1,136 | 1,145 | 1,128 | 1,131 | 136,000 |
| 2006/12/14 | 1,105 | 1,122 | 1,105 | 1,120 | 112,000 |
| 2006/12/13 | 1,092 | 1,099 | 1,090 | 1,097 | 127,000 |
| 2006/12/12 | 1,126 | 1,130 | 1,092 | 1,102 | 168,000 |
| 2006/12/11 | 1,124 | 1,128 | 1,113 | 1,123 | 153,000 |
| 2006/12/08 | 1,129 | 1,136 | 1,121 | 1,123 | 167,000 |
| 2006/12/07 | 1,159 | 1,164 | 1,132 | 1,135 | 102,000 |
| 2006/12/06 | 1,133 | 1,147 | 1,130 | 1,141 | 178,000 |
| 2006/12/05 | 1,170 | 1,170 | 1,129 | 1,133 | 157,000 |
| 2006/12/04 | 1,153 | 1,169 | 1,147 | 1,159 | 193,000 |
| 2006/12/01 | 1,149 | 1,156 | 1,144 | 1,153 | 85,000 |
| 2006/11/30 | 1,142 | 1,158 | 1,140 | 1,143 | 120,000 |
| 2006/11/29 | 1,150 | 1,173 | 1,145 | 1,148 | 232,000 |
| 2006/11/28 | 1,120 | 1,146 | 1,110 | 1,145 | 204,000 |
| 2006/11/27 | 1,095 | 1,120 | 1,090 | 1,118 | 83,000 |
| 2006/11/24 | 1,110 | 1,118 | 1,094 | 1,098 | 110,000 |
| 2006/11/22 | 1,070 | 1,120 | 1,065 | 1,102 | 177,000 |
| 2006/11/21 | 1,100 | 1,100 | 1,058 | 1,065 | 100,000 |
| 2006/11/20 | 1,119 | 1,140 | 1,055 | 1,060 | 151,000 |
| 2006/11/17 | 1,104 | 1,117 | 1,103 | 1,104 | 52,000 |
| 2006/11/16 | 1,104 | 1,129 | 1,104 | 1,114 | 125,000 |
| 2006/11/15 | 1,130 | 1,130 | 1,108 | 1,117 | 185,000 |
| 2006/11/14 | 1,092 | 1,120 | 1,092 | 1,114 | 179,000 |
| 2006/11/13 | 1,065 | 1,073 | 1,058 | 1,063 | 138,000 |
| 2006/11/10 | 1,086 | 1,086 | 1,068 | 1,076 | 225,000 |
| 2006/11/09 | 1,061 | 1,102 | 1,061 | 1,091 | 216,000 |
| 2006/11/08 | 1,079 | 1,085 | 1,043 | 1,044 | 283,000 |
| 2006/11/07 | 1,130 | 1,135 | 1,061 | 1,086 | 276,000 |
| 2006/11/06 | 1,089 | 1,125 | 1,079 | 1,125 | 223,000 |
| 2006/11/02 | 1,079 | 1,096 | 1,075 | 1,094 | 99,000 |
| 2006/11/01 | 1,103 | 1,105 | 1,085 | 1,099 | 150,000 |
| 2006/10/31 | 1,099 | 1,118 | 1,091 | 1,103 | 216,000 |
| 2006/10/30 | 1,100 | 1,138 | 1,082 | 1,119 | 690,000 |
| 2006/10/27 | 1,017 | 1,080 | 1,006 | 1,080 | 452,000 |
| 2006/10/26 | 1,016 | 1,034 | 1,016 | 1,025 | 116,000 |
| 2006/10/25 | 1,040 | 1,040 | 1,015 | 1,018 | 96,000 |
| 2006/10/24 | 1,024 | 1,035 | 1,024 | 1,030 | 109,000 |
| 2006/10/23 | 1,019 | 1,023 | 1,012 | 1,018 | 87,000 |
| 2006/10/20 | 1,003 | 1,020 | 1,003 | 1,018 | 44,000 |
| 2006/10/19 | 1,010 | 1,020 | 1,003 | 1,018 | 63,000 |
| 2006/10/18 | 1,018 | 1,018 | 1,000 | 1,010 | 64,000 |
| 2006/10/17 | 1,006 | 1,028 | 1,006 | 1,019 | 39,000 |
| 2006/10/16 | 992 | 1,018 | 992 | 1,016 | 126,000 |
| 2006/10/13 | 993 | 993 | 980 | 992 | 51,000 |
| 2006/10/12 | 950 | 972 | 950 | 972 | 79,000 |
| 2006/10/11 | 991 | 991 | 958 | 958 | 135,000 |
| 2006/10/10 | 1,004 | 1,019 | 988 | 999 | 158,000 |
| 2006/10/06 | 1,013 | 1,013 | 997 | 1,006 | 118,000 |
| 2006/10/05 | 1,012 | 1,017 | 999 | 1,016 | 85,000 |
| 2006/10/04 | 1,030 | 1,030 | 1,002 | 1,009 | 89,000 |
| 2006/10/03 | 1,040 | 1,040 | 1,022 | 1,026 | 55,000 |
| 2006/10/02 | 1,049 | 1,050 | 1,035 | 1,040 | 139,000 |
| 2006/09/29 | 997 | 1,016 | 997 | 1,012 | 71,000 |
| 2006/09/28 | 980 | 1,009 | 980 | 1,005 | 108,000 |
| 2006/09/27 | 971 | 978 | 969 | 978 | 51,000 |
| 2006/09/26 | 964 | 990 | 958 | 958 | 101,000 |
| 2006/09/25 | 945 | 957 | 930 | 948 | 108,000 |
| 2006/09/22 | 964 | 970 | 950 | 952 | 48,000 |
| 2006/09/21 | 963 | 973 | 950 | 963 | 64,000 |
| 2006/09/20 | 975 | 977 | 956 | 956 | 71,000 |
| 2006/09/19 | 981 | 994 | 974 | 974 | 79,000 |
| 2006/09/15 | 997 | 1,008 | 985 | 985 | 93,000 |
| 2006/09/14 | 995 | 1,001 | 974 | 994 | 86,000 |
| 2006/09/13 | 1,005 | 1,005 | 974 | 975 | 87,000 |
| 2006/09/12 | 1,015 | 1,017 | 997 | 997 | 84,000 |
| 2006/09/11 | 1,050 | 1,050 | 1,021 | 1,021 | 57,000 |
| 2006/09/08 | 1,030 | 1,048 | 1,029 | 1,030 | 181,000 |
| 2006/09/07 | 1,025 | 1,042 | 1,025 | 1,030 | 89,000 |
| 2006/09/06 | 1,030 | 1,059 | 1,028 | 1,044 | 111,000 |
| 2006/09/05 | 1,040 | 1,040 | 1,010 | 1,033 | 84,000 |
| 2006/09/04 | 1,000 | 1,037 | 1,000 | 1,034 | 207,000 |
| 2006/09/01 | 982 | 1,010 | 982 | 1,005 | 92,000 |
| 2006/08/31 | 983 | 988 | 975 | 982 | 50,000 |
| 2006/08/30 | 977 | 978 | 966 | 977 | 59,000 |
| 2006/08/29 | 964 | 980 | 964 | 976 | 53,000 |
| 2006/08/28 | 989 | 992 | 953 | 953 | 79,000 |
| 2006/08/25 | 1,000 | 1,020 | 997 | 999 | 79,000 |
| 2006/08/24 | 1,005 | 1,005 | 991 | 992 | 28,000 |
| 2006/08/23 | 995 | 1,004 | 995 | 1,002 | 24,000 |
| 2006/08/22 | 996 | 1,001 | 990 | 994 | 60,000 |
| 2006/08/21 | 1,014 | 1,014 | 1,000 | 1,000 | 58,000 |
| 2006/08/18 | 1,008 | 1,008 | 988 | 1,000 | 103,000 |
| 2006/08/17 | 955 | 1,004 | 951 | 1,004 | 318,000 |
| 2006/08/16 | 943 | 947 | 934 | 946 | 147,000 |
| 2006/08/15 | 920 | 929 | 919 | 926 | 70,000 |
| 2006/08/14 | 933 | 933 | 913 | 920 | 266,000 |
| 2006/08/11 | 948 | 950 | 931 | 937 | 91,000 |
| 2006/08/10 | 940 | 965 | 940 | 957 | 61,000 |
| 2006/08/09 | 962 | 962 | 926 | 941 | 194,000 |
| 2006/08/08 | 963 | 979 | 960 | 975 | 101,000 |
| 2006/08/07 | 977 | 983 | 967 | 973 | 170,000 |
| 2006/08/04 | 988 | 990 | 977 | 978 | 60,000 |
| 2006/08/03 | 971 | 987 | 971 | 978 | 53,000 |
| 2006/08/02 | 968 | 980 | 961 | 972 | 78,000 |
| 2006/08/01 | 962 | 976 | 945 | 968 | 91,000 |
| 2006/07/31 | 965 | 970 | 955 | 963 | 119,000 |
| 2006/07/28 | 905 | 937 | 895 | 933 | 95,000 |
| 2006/07/27 | 911 | 918 | 884 | 915 | 135,000 |
| 2006/07/26 | 934 | 934 | 914 | 917 | 35,000 |
| 2006/07/25 | 942 | 952 | 927 | 933 | 46,000 |
| 2006/07/24 | 959 | 959 | 900 | 923 | 187,000 |
| 2006/07/21 | 966 | 967 | 940 | 961 | 83,000 |
| 2006/07/20 | 953 | 978 | 953 | 968 | 113,000 |
| 2006/07/19 | 910 | 950 | 910 | 939 | 212,000 |
| 2006/07/18 | 939 | 940 | 906 | 909 | 304,000 |
| 2006/07/14 | 986 | 986 | 959 | 959 | 104,000 |
| 2006/07/13 | 989 | 994 | 970 | 976 | 268,000 |
| 2006/07/12 | 1,010 | 1,023 | 996 | 998 | 268,000 |
| 2006/07/11 | 1,013 | 1,017 | 994 | 1,004 | 187,000 |
| 2006/07/10 | 988 | 1,001 | 970 | 996 | 359,000 |
| 2006/07/07 | 1,006 | 1,006 | 989 | 996 | 219,000 |
| 2006/07/06 | 1,008 | 1,008 | 986 | 996 | 163,000 |
| 2006/07/05 | 998 | 1,009 | 993 | 1,005 | 192,000 |
| 2006/07/04 | 1,010 | 1,026 | 1,009 | 1,013 | 180,000 |
| 2006/07/03 | 1,000 | 1,006 | 993 | 1,002 | 532,000 |
| 2006/06/30 | 1,026 | 1,040 | 993 | 1,000 | 360,000 |
| 2006/06/29 | 994 | 1,016 | 985 | 1,006 | 436,000 |
| 2006/06/28 | 991 | 997 | 980 | 996 | 287,000 |
| 2006/06/27 | 1,022 | 1,039 | 1,007 | 1,011 | 253,000 |
| 2006/06/26 | 1,033 | 1,040 | 1,012 | 1,025 | 280,000 |
| 2006/06/23 | 1,033 | 1,050 | 1,021 | 1,044 | 93,000 |
| 2006/06/22 | 1,025 | 1,060 | 1,025 | 1,054 | 168,000 |
| 2006/06/21 | 1,042 | 1,050 | 1,028 | 1,031 | 95,000 |
| 2006/06/20 | 1,070 | 1,070 | 1,041 | 1,048 | 90,000 |
| 2006/06/19 | 1,074 | 1,088 | 1,074 | 1,083 | 105,000 |
| 2006/06/16 | 1,060 | 1,086 | 1,060 | 1,072 | 120,000 |
| 2006/06/15 | 1,032 | 1,055 | 1,014 | 1,025 | 284,000 |
| 2006/06/14 | 1,050 | 1,051 | 1,030 | 1,035 | 320,000 |
| 2006/06/13 | 1,066 | 1,079 | 1,059 | 1,060 | 45,000 |
| 2006/06/12 | 1,079 | 1,100 | 1,071 | 1,086 | 111,000 |
| 2006/06/09 | 1,058 | 1,127 | 1,058 | 1,079 | 279,000 |
| 2006/06/08 | 1,100 | 1,113 | 1,051 | 1,062 | 176,000 |
| 2006/06/07 | 1,150 | 1,155 | 1,102 | 1,102 | 177,000 |
| 2006/06/06 | 1,160 | 1,160 | 1,135 | 1,151 | 202,000 |
| 2006/06/05 | 1,156 | 1,170 | 1,142 | 1,161 | 268,000 |
| 2006/06/02 | 1,141 | 1,155 | 1,100 | 1,155 | 233,000 |
| 2006/06/01 | 1,159 | 1,172 | 1,135 | 1,149 | 152,000 |
| 2006/05/31 | 1,150 | 1,158 | 1,134 | 1,140 | 174,000 |
| 2006/05/30 | 1,164 | 1,164 | 1,121 | 1,153 | 154,000 |
| 2006/05/29 | 1,162 | 1,195 | 1,162 | 1,184 | 288,000 |
| 2006/05/26 | 1,140 | 1,150 | 1,110 | 1,144 | 345,000 |
| 2006/05/25 | 1,077 | 1,116 | 1,077 | 1,103 | 147,000 |
| 2006/05/24 | 1,053 | 1,097 | 1,053 | 1,097 | 111,000 |
| 2006/05/23 | 1,100 | 1,120 | 1,068 | 1,069 | 430,000 |
| 2006/05/22 | 1,144 | 1,155 | 1,112 | 1,113 | 293,000 |
| 2006/05/19 | 1,140 | 1,159 | 1,110 | 1,149 | 182,000 |
| 2006/05/18 | 1,100 | 1,174 | 1,084 | 1,160 | 322,000 |
| 2006/05/17 | 1,140 | 1,165 | 1,105 | 1,124 | 222,000 |
| 2006/05/16 | 1,192 | 1,200 | 1,148 | 1,148 | 165,000 |
| 2006/05/15 | 1,199 | 1,228 | 1,185 | 1,210 | 296,000 |
| 2006/05/12 | 1,157 | 1,220 | 1,125 | 1,218 | 366,000 |
| 2006/05/11 | 1,172 | 1,178 | 1,150 | 1,160 | 91,000 |
| 2006/05/10 | 1,186 | 1,198 | 1,160 | 1,192 | 228,000 |
| 2006/05/09 | 1,199 | 1,207 | 1,186 | 1,204 | 158,000 |
| 2006/05/08 | 1,166 | 1,200 | 1,154 | 1,200 | 190,000 |
| 2006/05/02 | 1,168 | 1,171 | 1,130 | 1,157 | 168,000 |
| 2006/05/01 | 1,130 | 1,158 | 1,130 | 1,153 | 334,000 |
| 2006/04/28 | 1,070 | 1,134 | 1,050 | 1,116 | 247,000 |
| 2006/04/27 | 1,100 | 1,112 | 1,076 | 1,079 | 279,000 |
| 2006/04/26 | 1,134 | 1,136 | 1,114 | 1,116 | 177,000 |
| 2006/04/25 | 1,173 | 1,177 | 1,129 | 1,134 | 387,000 |
| 2006/04/24 | 1,226 | 1,226 | 1,201 | 1,213 | 265,000 |
| 2006/04/21 | 1,212 | 1,232 | 1,197 | 1,206 | 175,000 |
| 2006/04/20 | 1,200 | 1,210 | 1,192 | 1,205 | 126,000 |
| 2006/04/19 | 1,201 | 1,215 | 1,200 | 1,210 | 67,000 |
| 2006/04/18 | 1,185 | 1,205 | 1,185 | 1,200 | 67,000 |
| 2006/04/17 | 1,211 | 1,215 | 1,190 | 1,196 | 116,000 |
| 2006/04/14 | 1,199 | 1,217 | 1,198 | 1,210 | 87,000 |
| 2006/04/13 | 1,191 | 1,195 | 1,177 | 1,190 | 118,000 |
| 2006/04/12 | 1,197 | 1,219 | 1,194 | 1,200 | 223,000 |
| 2006/04/11 | 1,212 | 1,239 | 1,190 | 1,234 | 146,000 |
| 2006/04/10 | 1,235 | 1,239 | 1,190 | 1,226 | 237,000 |
| 2006/04/07 | 1,220 | 1,229 | 1,210 | 1,219 | 145,000 |
| 2006/04/06 | 1,185 | 1,208 | 1,185 | 1,203 | 63,000 |
| 2006/04/05 | 1,230 | 1,230 | 1,180 | 1,186 | 170,000 |
| 2006/04/04 | 1,229 | 1,249 | 1,210 | 1,211 | 144,000 |
| 2006/04/03 | 1,202 | 1,227 | 1,200 | 1,224 | 104,000 |
| 2006/03/31 | 1,233 | 1,233 | 1,200 | 1,200 | 246,000 |
| 2006/03/30 | 1,174 | 1,210 | 1,174 | 1,201 | 358,000 |
| 2006/03/29 | 1,157 | 1,170 | 1,157 | 1,165 | 82,000 |
| 2006/03/28 | 1,126 | 1,164 | 1,126 | 1,157 | 73,000 |
| 2006/03/27 | 1,170 | 1,171 | 1,138 | 1,138 | 97,000 |
| 2006/03/24 | 1,132 | 1,170 | 1,132 | 1,170 | 278,000 |
| 2006/03/23 | 1,173 | 1,173 | 1,115 | 1,120 | 265,000 |
| 2006/03/22 | 1,180 | 1,180 | 1,160 | 1,173 | 134,000 |
| 2006/03/20 | 1,120 | 1,170 | 1,120 | 1,165 | 301,000 |
| 2006/03/17 | 1,099 | 1,114 | 1,098 | 1,110 | 47,000 |
| 2006/03/16 | 1,114 | 1,118 | 1,096 | 1,098 | 210,000 |
| 2006/03/15 | 1,071 | 1,115 | 1,071 | 1,114 | 249,000 |
| 2006/03/14 | 1,094 | 1,094 | 1,057 | 1,065 | 96,000 |
| 2006/03/13 | 1,090 | 1,098 | 1,077 | 1,094 | 179,000 |
| 2006/03/10 | 1,046 | 1,071 | 1,039 | 1,058 | 293,000 |
| 2006/03/09 | 1,009 | 1,035 | 999 | 1,035 | 186,000 |
| 2006/03/08 | 1,032 | 1,033 | 1,008 | 1,010 | 241,000 |
| 2006/03/07 | 1,036 | 1,080 | 1,034 | 1,060 | 262,000 |
| 2006/03/06 | 1,022 | 1,024 | 994 | 1,016 | 167,000 |
| 2006/03/03 | 994 | 1,015 | 982 | 1,006 | 288,000 |
| 2006/03/02 | 1,002 | 1,025 | 1,002 | 1,007 | 128,000 |
| 2006/03/01 | 1,035 | 1,040 | 999 | 1,010 | 277,000 |
| 2006/02/28 | 1,032 | 1,059 | 1,032 | 1,052 | 255,000 |
| 2006/02/27 | 1,082 | 1,096 | 1,040 | 1,040 | 304,000 |
| 2006/02/24 | 1,085 | 1,109 | 1,077 | 1,102 | 289,000 |
| 2006/02/23 | 1,076 | 1,089 | 1,057 | 1,077 | 253,000 |
| 2006/02/22 | 1,020 | 1,080 | 1,009 | 1,077 | 494,000 |
| 2006/02/21 | 945 | 1,030 | 941 | 1,020 | 362,000 |
| 2006/02/20 | 997 | 1,000 | 940 | 957 | 356,000 |
| 2006/02/17 | 1,018 | 1,078 | 974 | 987 | 477,000 |
| 2006/02/16 | 994 | 1,028 | 980 | 1,015 | 1,065,000 |
| 2006/02/15 | 1,032 | 1,034 | 1,028 | 1,034 | 492,000 |
| 2006/02/14 | 920 | 943 | 880 | 934 | 314,000 |
| 2006/02/13 | 947 | 947 | 914 | 922 | 275,000 |
| 2006/02/10 | 970 | 974 | 946 | 954 | 491,000 |
| 2006/02/09 | 1,000 | 1,013 | 971 | 973 | 344,000 |
| 2006/02/08 | 996 | 1,008 | 983 | 983 | 483,000 |
| 2006/02/07 | 1,030 | 1,038 | 1,012 | 1,019 | 434,000 |
| 2006/02/06 | 1,053 | 1,063 | 1,027 | 1,040 | 490,000 |
| 2006/02/03 | 1,075 | 1,093 | 1,073 | 1,073 | 417,000 |
| 2006/02/02 | 1,112 | 1,120 | 1,086 | 1,093 | 708,000 |
| 2006/02/01 | 1,152 | 1,175 | 1,145 | 1,151 | 630,000 |
| 2006/01/31 | 1,131 | 1,139 | 1,098 | 1,112 | 1,121,000 |
| 2006/01/30 | 1,000 | 1,071 | 990 | 1,071 | 498,000 |
| 2006/01/27 | 940 | 971 | 940 | 971 | 254,000 |
| 2006/01/26 | 917 | 940 | 912 | 932 | 144,000 |
| 2006/01/25 | 882 | 926 | 880 | 915 | 125,000 |
| 2006/01/24 | 885 | 887 | 877 | 881 | 108,000 |
| 2006/01/23 | 861 | 900 | 861 | 886 | 175,000 |
| 2006/01/20 | 904 | 917 | 872 | 885 | 268,000 |
| 2006/01/19 | 879 | 925 | 879 | 912 | 338,000 |
| 2006/01/18 | 936 | 936 | 892 | 906 | 380,000 |
| 2006/01/17 | 885 | 945 | 875 | 936 | 513,000 |
| 2006/01/16 | 860 | 889 | 860 | 889 | 180,000 |
| 2006/01/13 | 880 | 880 | 860 | 868 | 222,000 |
| 2006/01/12 | 807 | 883 | 807 | 883 | 621,000 |
| 2006/01/11 | 795 | 808 | 790 | 799 | 99,000 |
| 2006/01/10 | 800 | 812 | 793 | 794 | 99,000 |
| 2006/01/06 | 807 | 808 | 793 | 793 | 73,000 |
| 2006/01/05 | 813 | 816 | 795 | 806 | 118,000 |
| 2006/01/04 | 805 | 817 | 805 | 809 | 46,000 |