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 |
|---|---|---|---|---|---|
| 2008/12/30 | 534 | 576 | 534 | 574 | 315,000 |
| 2008/12/29 | 518 | 535 | 518 | 534 | 153,000 |
| 2008/12/26 | 510 | 518 | 505 | 518 | 103,000 |
| 2008/12/25 | 509 | 520 | 508 | 514 | 66,000 |
| 2008/12/24 | 510 | 514 | 504 | 509 | 160,000 |
| 2008/12/22 | 501 | 529 | 501 | 528 | 198,000 |
| 2008/12/19 | 518 | 523 | 500 | 500 | 308,000 |
| 2008/12/18 | 538 | 538 | 525 | 527 | 177,000 |
| 2008/12/17 | 544 | 551 | 515 | 537 | 244,000 |
| 2008/12/16 | 561 | 561 | 545 | 549 | 149,000 |
| 2008/12/15 | 554 | 568 | 550 | 565 | 209,000 |
| 2008/12/12 | 553 | 569 | 536 | 546 | 323,000 |
| 2008/12/11 | 534 | 563 | 526 | 563 | 231,000 |
| 2008/12/10 | 526 | 548 | 520 | 542 | 133,000 |
| 2008/12/09 | 541 | 551 | 524 | 532 | 233,000 |
| 2008/12/08 | 523 | 545 | 515 | 544 | 210,000 |
| 2008/12/05 | 529 | 533 | 518 | 523 | 136,000 |
| 2008/12/04 | 526 | 531 | 518 | 524 | 170,000 |
| 2008/12/03 | 536 | 546 | 520 | 528 | 207,000 |
| 2008/12/02 | 524 | 544 | 524 | 526 | 250,000 |
| 2008/12/01 | 576 | 593 | 569 | 572 | 157,000 |
| 2008/11/28 | 572 | 586 | 570 | 586 | 155,000 |
| 2008/11/27 | 571 | 582 | 564 | 574 | 165,000 |
| 2008/11/26 | 560 | 575 | 559 | 562 | 145,000 |
| 2008/11/25 | 600 | 600 | 559 | 584 | 211,000 |
| 2008/11/21 | 522 | 573 | 515 | 570 | 245,000 |
| 2008/11/20 | 560 | 562 | 540 | 542 | 303,000 |
| 2008/11/19 | 599 | 617 | 577 | 587 | 301,000 |
| 2008/11/18 | 613 | 615 | 590 | 596 | 325,000 |
| 2008/11/17 | 627 | 649 | 620 | 621 | 254,000 |
| 2008/11/14 | 661 | 670 | 620 | 631 | 308,000 |
| 2008/11/13 | 642 | 652 | 627 | 635 | 326,000 |
| 2008/11/12 | 660 | 684 | 655 | 672 | 444,000 |
| 2008/11/11 | 650 | 705 | 650 | 680 | 1,090,000 |
| 2008/11/10 | 618 | 640 | 618 | 640 | 210,000 |
| 2008/11/07 | 585 | 615 | 566 | 599 | 369,000 |
| 2008/11/06 | 621 | 622 | 610 | 615 | 326,000 |
| 2008/11/05 | 646 | 655 | 635 | 654 | 486,000 |
| 2008/11/04 | 629 | 641 | 608 | 616 | 397,000 |
| 2008/10/31 | 598 | 620 | 581 | 599 | 505,000 |
| 2008/10/30 | 560 | 615 | 546 | 608 | 615,000 |
| 2008/10/29 | 602 | 604 | 506 | 552 | 896,000 |
| 2008/10/28 | 503 | 554 | 477 | 549 | 613,000 |
| 2008/10/27 | 550 | 577 | 508 | 511 | 523,000 |
| 2008/10/24 | 581 | 581 | 542 | 552 | 741,000 |
| 2008/10/23 | 573 | 601 | 557 | 601 | 556,000 |
| 2008/10/22 | 640 | 640 | 605 | 608 | 362,000 |
| 2008/10/21 | 660 | 671 | 646 | 664 | 265,000 |
| 2008/10/20 | 613 | 639 | 605 | 636 | 331,000 |
| 2008/10/17 | 640 | 648 | 593 | 600 | 511,000 |
| 2008/10/16 | 622 | 646 | 619 | 619 | 421,000 |
| 2008/10/15 | 687 | 704 | 656 | 692 | 527,000 |
| 2008/10/14 | 707 | 707 | 683 | 707 | 481,000 |
| 2008/10/10 | 561 | 625 | 557 | 607 | 620,000 |
| 2008/10/09 | 588 | 658 | 588 | 631 | 658,000 |
| 2008/10/08 | 626 | 647 | 579 | 588 | 1,010,000 |
| 2008/10/07 | 660 | 700 | 605 | 666 | 897,000 |
| 2008/10/06 | 696 | 718 | 670 | 675 | 788,000 |
| 2008/10/03 | 711 | 780 | 692 | 700 | 1,140,000 |
| 2008/10/02 | 731 | 742 | 710 | 722 | 812,000 |
| 2008/10/01 | 721 | 721 | 700 | 711 | 777,000 |
| 2008/09/30 | 680 | 727 | 664 | 700 | 796,000 |
| 2008/09/29 | 760 | 770 | 724 | 735 | 734,000 |
| 2008/09/26 | 809 | 820 | 762 | 763 | 409,000 |
| 2008/09/25 | 829 | 829 | 791 | 793 | 633,000 |
| 2008/09/24 | 807 | 853 | 790 | 843 | 553,000 |
| 2008/09/22 | 849 | 849 | 821 | 827 | 739,000 |
| 2008/09/19 | 731 | 805 | 731 | 800 | 1,270,000 |
| 2008/09/18 | 659 | 712 | 656 | 711 | 1,050,000 |
| 2008/09/17 | 670 | 693 | 668 | 688 | 1,293,000 |
| 2008/09/16 | 689 | 691 | 639 | 640 | 2,482,000 |
| 2008/09/12 | 731 | 743 | 712 | 739 | 344,000 |
| 2008/09/11 | 700 | 730 | 700 | 723 | 722,000 |
| 2008/09/10 | 694 | 721 | 694 | 704 | 741,000 |
| 2008/09/09 | 782 | 783 | 709 | 724 | 1,045,000 |
| 2008/09/08 | 752 | 778 | 750 | 777 | 569,000 |
| 2008/09/05 | 710 | 752 | 699 | 750 | 1,141,000 |
| 2008/09/04 | 759 | 761 | 730 | 733 | 712,000 |
| 2008/09/03 | 780 | 794 | 761 | 768 | 726,000 |
| 2008/09/02 | 800 | 800 | 761 | 774 | 739,000 |
| 2008/09/01 | 793 | 815 | 777 | 800 | 892,000 |
| 2008/08/29 | 821 | 833 | 786 | 792 | 853,000 |
| 2008/08/28 | 828 | 835 | 800 | 812 | 609,000 |
| 2008/08/27 | 841 | 841 | 811 | 825 | 671,000 |
| 2008/08/26 | 850 | 853 | 841 | 849 | 471,000 |
| 2008/08/25 | 873 | 878 | 865 | 866 | 292,000 |
| 2008/08/22 | 874 | 876 | 848 | 852 | 354,000 |
| 2008/08/21 | 891 | 894 | 870 | 874 | 433,000 |
| 2008/08/20 | 876 | 897 | 867 | 888 | 568,000 |
| 2008/08/19 | 899 | 908 | 875 | 882 | 654,000 |
| 2008/08/18 | 887 | 937 | 887 | 922 | 588,000 |
| 2008/08/15 | 885 | 897 | 870 | 888 | 498,000 |
| 2008/08/14 | 895 | 909 | 874 | 877 | 678,000 |
| 2008/08/13 | 903 | 917 | 891 | 899 | 412,000 |
| 2008/08/12 | 970 | 974 | 914 | 923 | 877,000 |
| 2008/08/11 | 925 | 984 | 918 | 969 | 1,354,000 |
| 2008/08/08 | 890 | 927 | 861 | 885 | 1,019,000 |
| 2008/08/07 | 935 | 945 | 892 | 918 | 780,000 |
| 2008/08/06 | 912 | 952 | 900 | 943 | 623,000 |
| 2008/08/05 | 856 | 898 | 840 | 882 | 1,047,000 |
| 2008/08/04 | 939 | 939 | 879 | 896 | 1,121,000 |
| 2008/08/01 | 1,010 | 1,010 | 952 | 957 | 964,000 |
| 2008/07/31 | 1,040 | 1,045 | 999 | 1,022 | 917,000 |
| 2008/07/30 | 1,003 | 1,035 | 999 | 1,025 | 652,000 |
| 2008/07/29 | 1,010 | 1,013 | 981 | 983 | 594,000 |
| 2008/07/28 | 1,070 | 1,080 | 1,026 | 1,034 | 432,000 |
| 2008/07/25 | 1,040 | 1,049 | 1,021 | 1,042 | 986,000 |
| 2008/07/24 | 1,074 | 1,093 | 1,050 | 1,068 | 1,335,000 |
| 2008/07/23 | 1,016 | 1,052 | 1,002 | 1,046 | 1,382,000 |
| 2008/07/22 | 983 | 991 | 956 | 991 | 572,000 |
| 2008/07/18 | 1,018 | 1,018 | 946 | 963 | 1,142,000 |
| 2008/07/17 | 984 | 1,011 | 975 | 994 | 1,000,000 |
| 2008/07/16 | 945 | 974 | 931 | 954 | 1,121,000 |
| 2008/07/15 | 998 | 998 | 952 | 955 | 945,000 |
| 2008/07/14 | 1,000 | 1,036 | 972 | 1,005 | 1,290,000 |
| 2008/07/11 | 1,067 | 1,074 | 952 | 1,004 | 2,964,000 |
| 2008/07/10 | 1,050 | 1,105 | 1,036 | 1,091 | 823,000 |
| 2008/07/09 | 1,116 | 1,129 | 1,071 | 1,074 | 1,196,000 |
| 2008/07/08 | 1,165 | 1,165 | 1,064 | 1,076 | 1,474,000 |
| 2008/07/07 | 1,162 | 1,189 | 1,133 | 1,173 | 1,197,000 |
| 2008/07/04 | 1,211 | 1,218 | 1,105 | 1,142 | 1,907,000 |
| 2008/07/03 | 1,180 | 1,244 | 1,150 | 1,223 | 1,351,000 |
| 2008/07/02 | 1,303 | 1,303 | 1,212 | 1,238 | 1,062,000 |
| 2008/07/01 | 1,300 | 1,329 | 1,256 | 1,263 | 1,416,000 |
| 2008/06/30 | 1,260 | 1,313 | 1,205 | 1,260 | 1,770,000 |
| 2008/06/27 | 1,317 | 1,344 | 1,255 | 1,261 | 1,991,000 |
| 2008/06/26 | 1,416 | 1,433 | 1,361 | 1,379 | 851,000 |
| 2008/06/25 | 1,466 | 1,466 | 1,384 | 1,415 | 903,000 |
| 2008/06/24 | 1,445 | 1,494 | 1,414 | 1,477 | 1,054,000 |
| 2008/06/23 | 1,390 | 1,440 | 1,347 | 1,427 | 1,683,000 |
| 2008/06/20 | 1,533 | 1,533 | 1,410 | 1,444 | 1,624,000 |
| 2008/06/19 | 1,557 | 1,590 | 1,495 | 1,510 | 1,815,000 |
| 2008/06/18 | 1,446 | 1,570 | 1,440 | 1,568 | 2,808,000 |
| 2008/06/17 | 1,416 | 1,450 | 1,405 | 1,436 | 1,068,000 |
| 2008/06/16 | 1,414 | 1,427 | 1,394 | 1,420 | 637,000 |
| 2008/06/13 | 1,414 | 1,457 | 1,362 | 1,394 | 1,211,000 |
| 2008/06/12 | 1,395 | 1,450 | 1,386 | 1,422 | 1,048,000 |
| 2008/06/11 | 1,413 | 1,437 | 1,370 | 1,427 | 1,504,000 |
| 2008/06/10 | 1,433 | 1,465 | 1,365 | 1,373 | 1,797,000 |
| 2008/06/09 | 1,347 | 1,450 | 1,331 | 1,413 | 1,317,000 |
| 2008/06/06 | 1,450 | 1,468 | 1,370 | 1,407 | 1,819,000 |
| 2008/06/05 | 1,395 | 1,450 | 1,342 | 1,450 | 2,403,000 |
| 2008/06/04 | 1,355 | 1,395 | 1,339 | 1,380 | 2,727,000 |
| 2008/06/03 | 1,201 | 1,327 | 1,176 | 1,295 | 2,977,000 |
| 2008/06/02 | 1,109 | 1,204 | 1,104 | 1,200 | 1,840,000 |
| 2008/05/30 | 1,058 | 1,091 | 1,053 | 1,091 | 638,000 |
| 2008/05/29 | 1,020 | 1,050 | 1,020 | 1,047 | 474,000 |
| 2008/05/28 | 1,048 | 1,048 | 1,005 | 1,015 | 375,000 |
| 2008/05/27 | 1,049 | 1,054 | 1,016 | 1,033 | 460,000 |
| 2008/05/26 | 1,054 | 1,074 | 1,049 | 1,052 | 478,000 |
| 2008/05/23 | 1,050 | 1,104 | 1,041 | 1,082 | 835,000 |
| 2008/05/22 | 1,010 | 1,045 | 994 | 1,041 | 438,000 |
| 2008/05/21 | 1,024 | 1,062 | 1,022 | 1,034 | 644,000 |
| 2008/05/20 | 1,033 | 1,041 | 1,014 | 1,041 | 406,000 |
| 2008/05/19 | 1,007 | 1,025 | 995 | 1,019 | 567,000 |
| 2008/05/16 | 1,006 | 1,020 | 975 | 987 | 737,000 |
| 2008/05/15 | 993 | 1,000 | 980 | 997 | 712,000 |
| 2008/05/14 | 941 | 974 | 939 | 973 | 369,000 |
| 2008/05/13 | 923 | 946 | 912 | 946 | 525,000 |
| 2008/05/12 | 918 | 928 | 887 | 913 | 838,000 |
| 2008/05/09 | 977 | 983 | 920 | 944 | 574,000 |
| 2008/05/08 | 975 | 1,011 | 965 | 976 | 602,000 |
| 2008/05/07 | 970 | 1,003 | 959 | 984 | 690,000 |
| 2008/05/02 | 937 | 954 | 930 | 940 | 597,000 |
| 2008/05/01 | 925 | 939 | 906 | 918 | 621,000 |
| 2008/04/30 | 890 | 919 | 885 | 907 | 536,000 |
| 2008/04/28 | 876 | 904 | 859 | 891 | 662,000 |
| 2008/04/25 | 882 | 892 | 863 | 875 | 594,000 |
| 2008/04/24 | 846 | 873 | 833 | 870 | 841,000 |
| 2008/04/23 | 787 | 840 | 787 | 830 | 641,000 |
| 2008/04/22 | 798 | 800 | 793 | 797 | 219,000 |
| 2008/04/21 | 808 | 808 | 793 | 801 | 419,000 |
| 2008/04/18 | 790 | 790 | 776 | 788 | 231,000 |
| 2008/04/17 | 780 | 785 | 776 | 784 | 531,000 |
| 2008/04/16 | 765 | 772 | 759 | 766 | 361,000 |
| 2008/04/15 | 756 | 765 | 745 | 764 | 247,000 |
| 2008/04/14 | 735 | 755 | 735 | 750 | 346,000 |
| 2008/04/11 | 738 | 782 | 734 | 774 | 468,000 |
| 2008/04/10 | 754 | 754 | 730 | 733 | 391,000 |
| 2008/04/09 | 772 | 772 | 741 | 753 | 491,000 |
| 2008/04/08 | 775 | 775 | 762 | 766 | 354,000 |
| 2008/04/07 | 782 | 786 | 770 | 774 | 630,000 |
| 2008/04/04 | 823 | 823 | 776 | 781 | 764,000 |
| 2008/04/03 | 777 | 830 | 772 | 826 | 1,039,000 |
| 2008/04/02 | 779 | 784 | 755 | 767 | 791,000 |
| 2008/04/01 | 757 | 770 | 741 | 759 | 688,000 |
| 2008/03/31 | 799 | 805 | 731 | 739 | 1,379,000 |
| 2008/03/28 | 804 | 814 | 791 | 807 | 981,000 |
| 2008/03/27 | 795 | 827 | 772 | 814 | 2,031,000 |
| 2008/03/26 | 916 | 933 | 815 | 815 | 355,000 |
| 2008/03/25 | 934 | 940 | 906 | 921 | 332,000 |
| 2008/03/24 | 900 | 935 | 890 | 925 | 338,000 |
| 2008/03/21 | 866 | 905 | 866 | 905 | 420,000 |
| 2008/03/19 | 835 | 879 | 825 | 879 | 781,000 |
| 2008/03/18 | 823 | 835 | 785 | 799 | 685,000 |
| 2008/03/17 | 830 | 841 | 812 | 828 | 571,000 |
| 2008/03/14 | 900 | 901 | 860 | 869 | 335,000 |
| 2008/03/13 | 921 | 928 | 875 | 891 | 494,000 |
| 2008/03/12 | 946 | 950 | 921 | 931 | 431,000 |
| 2008/03/11 | 884 | 909 | 865 | 907 | 538,000 |
| 2008/03/10 | 900 | 933 | 888 | 890 | 782,000 |
| 2008/03/07 | 890 | 918 | 883 | 905 | 475,000 |
| 2008/03/06 | 898 | 945 | 898 | 930 | 614,000 |
| 2008/03/05 | 896 | 907 | 873 | 888 | 566,000 |
| 2008/03/04 | 920 | 930 | 881 | 896 | 663,000 |
| 2008/03/03 | 948 | 948 | 903 | 912 | 996,000 |
| 2008/02/29 | 1,001 | 1,013 | 975 | 982 | 1,232,000 |
| 2008/02/28 | 985 | 1,056 | 981 | 1,040 | 1,243,000 |
| 2008/02/27 | 969 | 998 | 969 | 997 | 871,000 |
| 2008/02/26 | 967 | 968 | 948 | 962 | 703,000 |
| 2008/02/25 | 958 | 967 | 935 | 947 | 639,000 |
| 2008/02/22 | 892 | 953 | 890 | 948 | 983,000 |
| 2008/02/21 | 893 | 913 | 882 | 912 | 619,000 |
| 2008/02/20 | 915 | 917 | 863 | 863 | 663,000 |
| 2008/02/19 | 923 | 928 | 902 | 927 | 608,000 |
| 2008/02/18 | 918 | 949 | 871 | 908 | 1,697,000 |
| 2008/02/15 | 811 | 901 | 802 | 901 | 2,078,000 |
| 2008/02/14 | 780 | 801 | 773 | 801 | 854,000 |
| 2008/02/13 | 749 | 767 | 741 | 750 | 1,156,000 |
| 2008/02/12 | 756 | 760 | 711 | 727 | 1,075,000 |
| 2008/02/08 | 811 | 823 | 766 | 766 | 647,000 |
| 2008/02/07 | 829 | 846 | 795 | 821 | 767,000 |
| 2008/02/06 | 877 | 880 | 840 | 847 | 765,000 |
| 2008/02/05 | 893 | 921 | 889 | 920 | 739,000 |
| 2008/02/04 | 899 | 918 | 892 | 913 | 882,000 |
| 2008/02/01 | 862 | 890 | 860 | 873 | 953,000 |
| 2008/01/31 | 805 | 865 | 804 | 865 | 1,112,000 |
| 2008/01/30 | 851 | 859 | 805 | 825 | 1,590,000 |
| 2008/01/29 | 820 | 855 | 813 | 855 | 946,000 |
| 2008/01/28 | 842 | 843 | 794 | 801 | 657,000 |
| 2008/01/25 | 835 | 860 | 825 | 859 | 878,000 |
| 2008/01/24 | 778 | 810 | 775 | 805 | 696,000 |
| 2008/01/23 | 767 | 786 | 733 | 748 | 1,165,000 |
| 2008/01/22 | 770 | 790 | 733 | 737 | 1,121,000 |
| 2008/01/21 | 847 | 847 | 800 | 806 | 984,000 |
| 2008/01/18 | 777 | 857 | 761 | 844 | 1,284,000 |
| 2008/01/17 | 819 | 847 | 790 | 816 | 1,217,000 |
| 2008/01/16 | 796 | 840 | 780 | 789 | 1,283,000 |
| 2008/01/15 | 894 | 912 | 835 | 849 | 930,000 |
| 2008/01/11 | 970 | 990 | 921 | 924 | 826,000 |
| 2008/01/10 | 1,001 | 1,003 | 972 | 972 | 629,000 |
| 2008/01/09 | 969 | 1,015 | 964 | 1,006 | 742,000 |
| 2008/01/08 | 998 | 1,009 | 972 | 983 | 678,000 |
| 2008/01/07 | 1,000 | 1,027 | 963 | 991 | 1,303,000 |
| 2008/01/04 | 1,116 | 1,116 | 1,005 | 1,020 | 1,601,000 |