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 |
|---|---|---|---|---|---|
| 2009/12/30 | 616 | 616 | 597 | 613 | 173,000 |
| 2009/12/29 | 601 | 618 | 600 | 608 | 213,000 |
| 2009/12/28 | 596 | 607 | 596 | 605 | 88,000 |
| 2009/12/25 | 604 | 605 | 595 | 596 | 89,000 |
| 2009/12/24 | 605 | 606 | 596 | 602 | 136,000 |
| 2009/12/22 | 606 | 607 | 600 | 601 | 146,000 |
| 2009/12/21 | 596 | 598 | 593 | 597 | 65,000 |
| 2009/12/18 | 592 | 600 | 589 | 596 | 115,000 |
| 2009/12/17 | 600 | 608 | 599 | 602 | 83,000 |
| 2009/12/16 | 601 | 608 | 600 | 603 | 94,000 |
| 2009/12/15 | 611 | 611 | 598 | 600 | 96,000 |
| 2009/12/14 | 610 | 610 | 594 | 602 | 102,000 |
| 2009/12/11 | 590 | 605 | 588 | 602 | 181,000 |
| 2009/12/10 | 578 | 592 | 577 | 583 | 93,000 |
| 2009/12/09 | 600 | 600 | 586 | 588 | 180,000 |
| 2009/12/08 | 598 | 613 | 595 | 609 | 236,000 |
| 2009/12/07 | 605 | 605 | 595 | 602 | 170,000 |
| 2009/12/04 | 582 | 592 | 577 | 589 | 140,000 |
| 2009/12/03 | 587 | 594 | 580 | 594 | 114,000 |
| 2009/12/02 | 571 | 585 | 569 | 578 | 139,000 |
| 2009/12/01 | 564 | 581 | 563 | 581 | 117,000 |
| 2009/11/30 | 547 | 569 | 547 | 569 | 143,000 |
| 2009/11/27 | 539 | 553 | 530 | 542 | 132,000 |
| 2009/11/26 | 566 | 566 | 557 | 559 | 62,000 |
| 2009/11/25 | 563 | 567 | 555 | 566 | 76,000 |
| 2009/11/24 | 589 | 590 | 557 | 557 | 168,000 |
| 2009/11/20 | 569 | 585 | 565 | 579 | 108,000 |
| 2009/11/19 | 565 | 578 | 555 | 576 | 206,000 |
| 2009/11/18 | 573 | 582 | 568 | 568 | 115,000 |
| 2009/11/17 | 598 | 598 | 578 | 582 | 114,000 |
| 2009/11/16 | 605 | 605 | 588 | 598 | 97,000 |
| 2009/11/13 | 601 | 609 | 598 | 604 | 85,000 |
| 2009/11/12 | 614 | 615 | 604 | 606 | 119,000 |
| 2009/11/11 | 618 | 620 | 614 | 615 | 42,000 |
| 2009/11/10 | 624 | 627 | 617 | 619 | 148,000 |
| 2009/11/09 | 619 | 619 | 609 | 615 | 60,000 |
| 2009/11/06 | 629 | 629 | 616 | 618 | 98,000 |
| 2009/11/05 | 648 | 650 | 613 | 621 | 241,000 |
| 2009/11/04 | 649 | 664 | 636 | 657 | 114,000 |
| 2009/11/02 | 650 | 650 | 629 | 639 | 79,000 |
| 2009/10/30 | 659 | 659 | 649 | 656 | 70,000 |
| 2009/10/29 | 644 | 646 | 636 | 644 | 191,000 |
| 2009/10/28 | 671 | 672 | 660 | 662 | 201,000 |
| 2009/10/27 | 680 | 685 | 670 | 672 | 133,000 |
| 2009/10/26 | 668 | 687 | 668 | 685 | 112,000 |
| 2009/10/23 | 665 | 676 | 660 | 673 | 87,000 |
| 2009/10/22 | 667 | 668 | 660 | 667 | 78,000 |
| 2009/10/21 | 665 | 670 | 663 | 670 | 80,000 |
| 2009/10/20 | 673 | 680 | 669 | 673 | 116,000 |
| 2009/10/19 | 677 | 677 | 664 | 672 | 88,000 |
| 2009/10/16 | 680 | 685 | 673 | 677 | 73,000 |
| 2009/10/15 | 674 | 677 | 669 | 677 | 65,000 |
| 2009/10/14 | 682 | 682 | 665 | 671 | 99,000 |
| 2009/10/13 | 675 | 678 | 670 | 672 | 88,000 |
| 2009/10/09 | 660 | 672 | 660 | 670 | 64,000 |
| 2009/10/08 | 673 | 673 | 659 | 665 | 99,000 |
| 2009/10/07 | 657 | 669 | 654 | 669 | 117,000 |
| 2009/10/06 | 668 | 678 | 664 | 667 | 91,000 |
| 2009/10/05 | 669 | 676 | 658 | 663 | 147,000 |
| 2009/10/02 | 677 | 683 | 666 | 676 | 158,000 |
| 2009/10/01 | 692 | 705 | 672 | 697 | 282,000 |
| 2009/09/30 | 671 | 684 | 671 | 683 | 132,000 |
| 2009/09/29 | 681 | 681 | 666 | 676 | 154,000 |
| 2009/09/28 | 690 | 690 | 653 | 668 | 152,000 |
| 2009/09/25 | 699 | 703 | 694 | 696 | 57,000 |
| 2009/09/24 | 698 | 717 | 698 | 717 | 135,000 |
| 2009/09/18 | 697 | 703 | 694 | 703 | 95,000 |
| 2009/09/17 | 693 | 704 | 692 | 698 | 93,000 |
| 2009/09/16 | 699 | 703 | 692 | 692 | 89,000 |
| 2009/09/15 | 706 | 714 | 695 | 697 | 64,000 |
| 2009/09/14 | 713 | 713 | 693 | 696 | 112,000 |
| 2009/09/11 | 720 | 720 | 709 | 714 | 144,000 |
| 2009/09/10 | 710 | 723 | 710 | 719 | 90,000 |
| 2009/09/09 | 708 | 712 | 703 | 708 | 96,000 |
| 2009/09/08 | 704 | 714 | 702 | 713 | 94,000 |
| 2009/09/07 | 702 | 713 | 699 | 711 | 91,000 |
| 2009/09/04 | 702 | 710 | 697 | 698 | 104,000 |
| 2009/09/03 | 713 | 716 | 702 | 705 | 91,000 |
| 2009/09/02 | 714 | 721 | 711 | 716 | 178,000 |
| 2009/09/01 | 718 | 737 | 718 | 735 | 83,000 |
| 2009/08/31 | 723 | 735 | 719 | 727 | 115,000 |
| 2009/08/28 | 731 | 738 | 727 | 728 | 83,000 |
| 2009/08/27 | 733 | 733 | 711 | 729 | 206,000 |
| 2009/08/26 | 729 | 740 | 728 | 740 | 100,000 |
| 2009/08/25 | 729 | 735 | 718 | 729 | 138,000 |
| 2009/08/24 | 745 | 745 | 734 | 739 | 94,000 |
| 2009/08/21 | 731 | 743 | 723 | 727 | 143,000 |
| 2009/08/20 | 718 | 735 | 715 | 735 | 143,000 |
| 2009/08/19 | 713 | 722 | 710 | 714 | 106,000 |
| 2009/08/18 | 705 | 722 | 702 | 721 | 111,000 |
| 2009/08/17 | 735 | 735 | 719 | 720 | 155,000 |
| 2009/08/14 | 724 | 737 | 717 | 736 | 180,000 |
| 2009/08/13 | 715 | 722 | 711 | 716 | 169,000 |
| 2009/08/12 | 708 | 723 | 708 | 710 | 187,000 |
| 2009/08/11 | 734 | 734 | 716 | 717 | 269,000 |
| 2009/08/10 | 706 | 757 | 706 | 731 | 640,000 |
| 2009/08/07 | 696 | 697 | 685 | 696 | 100,000 |
| 2009/08/06 | 701 | 702 | 693 | 697 | 142,000 |
| 2009/08/05 | 708 | 708 | 701 | 702 | 177,000 |
| 2009/08/04 | 704 | 706 | 692 | 695 | 228,000 |
| 2009/08/03 | 698 | 706 | 694 | 694 | 255,000 |
| 2009/07/31 | 694 | 700 | 686 | 692 | 139,000 |
| 2009/07/30 | 697 | 697 | 678 | 688 | 232,000 |
| 2009/07/29 | 700 | 705 | 691 | 697 | 177,000 |
| 2009/07/28 | 713 | 713 | 702 | 704 | 158,000 |
| 2009/07/27 | 706 | 726 | 702 | 709 | 211,000 |
| 2009/07/24 | 718 | 730 | 703 | 706 | 179,000 |
| 2009/07/23 | 712 | 721 | 706 | 708 | 210,000 |
| 2009/07/22 | 718 | 722 | 691 | 716 | 223,000 |
| 2009/07/21 | 697 | 712 | 693 | 710 | 187,000 |
| 2009/07/17 | 689 | 695 | 674 | 680 | 91,000 |
| 2009/07/16 | 682 | 694 | 675 | 677 | 156,000 |
| 2009/07/15 | 685 | 685 | 669 | 672 | 117,000 |
| 2009/07/14 | 678 | 690 | 668 | 675 | 179,000 |
| 2009/07/13 | 682 | 690 | 655 | 658 | 188,000 |
| 2009/07/10 | 715 | 721 | 696 | 698 | 131,000 |
| 2009/07/09 | 718 | 724 | 705 | 705 | 159,000 |
| 2009/07/08 | 722 | 730 | 720 | 723 | 177,000 |
| 2009/07/07 | 763 | 767 | 736 | 739 | 223,000 |
| 2009/07/06 | 782 | 786 | 762 | 763 | 186,000 |
| 2009/07/03 | 773 | 792 | 770 | 789 | 171,000 |
| 2009/07/02 | 813 | 818 | 790 | 797 | 225,000 |
| 2009/07/01 | 793 | 816 | 767 | 803 | 305,000 |
| 2009/06/30 | 804 | 805 | 784 | 794 | 224,000 |
| 2009/06/29 | 787 | 816 | 785 | 791 | 540,000 |
| 2009/06/26 | 780 | 781 | 762 | 773 | 108,000 |
| 2009/06/25 | 754 | 778 | 753 | 761 | 217,000 |
| 2009/06/24 | 743 | 750 | 731 | 739 | 123,000 |
| 2009/06/23 | 732 | 742 | 728 | 734 | 154,000 |
| 2009/06/22 | 748 | 759 | 742 | 748 | 165,000 |
| 2009/06/19 | 760 | 761 | 742 | 742 | 164,000 |
| 2009/06/18 | 770 | 770 | 757 | 762 | 99,000 |
| 2009/06/17 | 752 | 773 | 738 | 772 | 177,000 |
| 2009/06/16 | 769 | 772 | 752 | 753 | 267,000 |
| 2009/06/15 | 784 | 792 | 781 | 786 | 196,000 |
| 2009/06/12 | 796 | 806 | 791 | 794 | 296,000 |
| 2009/06/11 | 813 | 813 | 791 | 801 | 230,000 |
| 2009/06/10 | 821 | 821 | 799 | 808 | 275,000 |
| 2009/06/09 | 800 | 830 | 798 | 811 | 622,000 |
| 2009/06/08 | 783 | 791 | 778 | 790 | 226,000 |
| 2009/06/05 | 785 | 792 | 759 | 763 | 247,000 |
| 2009/06/04 | 786 | 793 | 774 | 776 | 238,000 |
| 2009/06/03 | 790 | 798 | 785 | 794 | 207,000 |
| 2009/06/02 | 781 | 808 | 778 | 795 | 474,000 |
| 2009/06/01 | 767 | 778 | 763 | 773 | 99,000 |
| 2009/05/29 | 779 | 779 | 762 | 772 | 89,000 |
| 2009/05/28 | 765 | 777 | 763 | 776 | 80,000 |
| 2009/05/27 | 780 | 781 | 770 | 772 | 81,000 |
| 2009/05/26 | 779 | 782 | 765 | 769 | 88,000 |
| 2009/05/25 | 765 | 790 | 765 | 778 | 192,000 |
| 2009/05/22 | 755 | 765 | 754 | 760 | 94,000 |
| 2009/05/21 | 777 | 777 | 753 | 760 | 182,000 |
| 2009/05/20 | 780 | 782 | 762 | 778 | 157,000 |
| 2009/05/19 | 768 | 777 | 755 | 775 | 219,000 |
| 2009/05/18 | 758 | 759 | 741 | 743 | 148,000 |
| 2009/05/15 | 749 | 769 | 747 | 768 | 186,000 |
| 2009/05/14 | 746 | 747 | 737 | 742 | 278,000 |
| 2009/05/13 | 769 | 786 | 762 | 766 | 283,000 |
| 2009/05/12 | 778 | 795 | 775 | 779 | 317,000 |
| 2009/05/11 | 820 | 824 | 786 | 795 | 325,000 |
| 2009/05/08 | 764 | 821 | 761 | 810 | 598,000 |
| 2009/05/07 | 750 | 788 | 738 | 773 | 487,000 |
| 2009/05/01 | 701 | 725 | 687 | 718 | 519,000 |
| 2009/04/30 | 658 | 700 | 658 | 700 | 613,000 |
| 2009/04/28 | 640 | 656 | 630 | 648 | 499,000 |
| 2009/04/27 | 607 | 657 | 594 | 640 | 364,000 |
| 2009/04/24 | 605 | 612 | 594 | 598 | 78,000 |
| 2009/04/23 | 601 | 611 | 582 | 610 | 156,000 |
| 2009/04/22 | 625 | 629 | 590 | 600 | 186,000 |
| 2009/04/21 | 612 | 622 | 608 | 615 | 131,000 |
| 2009/04/20 | 633 | 636 | 625 | 630 | 125,000 |
| 2009/04/17 | 620 | 628 | 620 | 627 | 182,000 |
| 2009/04/16 | 614 | 625 | 600 | 603 | 156,000 |
| 2009/04/15 | 611 | 613 | 607 | 612 | 165,000 |
| 2009/04/14 | 601 | 618 | 600 | 613 | 161,000 |
| 2009/04/13 | 594 | 613 | 593 | 608 | 92,000 |
| 2009/04/10 | 606 | 610 | 594 | 603 | 133,000 |
| 2009/04/09 | 585 | 603 | 585 | 601 | 114,000 |
| 2009/04/08 | 581 | 597 | 580 | 580 | 80,000 |
| 2009/04/07 | 597 | 607 | 591 | 601 | 149,000 |
| 2009/04/06 | 580 | 598 | 580 | 586 | 168,000 |
| 2009/04/03 | 590 | 597 | 570 | 577 | 163,000 |
| 2009/04/02 | 560 | 576 | 557 | 574 | 139,000 |
| 2009/04/01 | 555 | 560 | 542 | 546 | 210,000 |
| 2009/03/31 | 558 | 576 | 538 | 539 | 288,000 |
| 2009/03/30 | 605 | 613 | 563 | 563 | 269,000 |
| 2009/03/27 | 625 | 630 | 606 | 613 | 167,000 |
| 2009/03/26 | 604 | 622 | 599 | 621 | 159,000 |
| 2009/03/25 | 608 | 610 | 593 | 600 | 120,000 |
| 2009/03/24 | 604 | 615 | 602 | 615 | 162,000 |
| 2009/03/23 | 571 | 596 | 570 | 590 | 135,000 |
| 2009/03/19 | 595 | 596 | 576 | 579 | 96,000 |
| 2009/03/18 | 603 | 603 | 580 | 586 | 129,000 |
| 2009/03/17 | 581 | 600 | 575 | 597 | 150,000 |
| 2009/03/16 | 558 | 584 | 558 | 578 | 141,000 |
| 2009/03/13 | 560 | 565 | 549 | 558 | 152,000 |
| 2009/03/12 | 556 | 560 | 545 | 548 | 56,000 |
| 2009/03/11 | 561 | 565 | 554 | 556 | 135,000 |
| 2009/03/10 | 524 | 535 | 523 | 533 | 44,000 |
| 2009/03/09 | 544 | 550 | 531 | 531 | 114,000 |
| 2009/03/06 | 550 | 555 | 540 | 550 | 106,000 |
| 2009/03/05 | 550 | 565 | 545 | 555 | 133,000 |
| 2009/03/04 | 527 | 550 | 525 | 550 | 118,000 |
| 2009/03/03 | 526 | 537 | 515 | 532 | 99,000 |
| 2009/03/02 | 540 | 540 | 532 | 534 | 101,000 |
| 2009/02/27 | 548 | 550 | 542 | 550 | 134,000 |
| 2009/02/26 | 568 | 573 | 561 | 561 | 86,000 |
| 2009/02/25 | 559 | 568 | 552 | 568 | 110,000 |
| 2009/02/24 | 562 | 562 | 543 | 549 | 216,000 |
| 2009/02/23 | 563 | 572 | 560 | 572 | 73,000 |
| 2009/02/20 | 587 | 587 | 576 | 579 | 94,000 |
| 2009/02/19 | 576 | 589 | 574 | 582 | 95,000 |
| 2009/02/18 | 560 | 576 | 558 | 575 | 118,000 |
| 2009/02/17 | 575 | 590 | 571 | 578 | 69,000 |
| 2009/02/16 | 595 | 597 | 587 | 591 | 84,000 |
| 2009/02/13 | 590 | 590 | 578 | 587 | 118,000 |
| 2009/02/12 | 559 | 588 | 559 | 588 | 152,000 |
| 2009/02/10 | 586 | 587 | 567 | 569 | 111,000 |
| 2009/02/09 | 582 | 589 | 582 | 586 | 180,000 |
| 2009/02/06 | 573 | 583 | 567 | 575 | 128,000 |
| 2009/02/05 | 574 | 589 | 565 | 569 | 140,000 |
| 2009/02/04 | 562 | 576 | 562 | 574 | 113,000 |
| 2009/02/03 | 559 | 575 | 557 | 561 | 101,000 |
| 2009/02/02 | 565 | 567 | 547 | 559 | 157,000 |
| 2009/01/30 | 576 | 576 | 555 | 566 | 216,000 |
| 2009/01/29 | 600 | 600 | 581 | 586 | 133,000 |
| 2009/01/28 | 581 | 588 | 570 | 586 | 133,000 |
| 2009/01/27 | 562 | 583 | 560 | 581 | 153,000 |
| 2009/01/26 | 582 | 590 | 567 | 567 | 132,000 |
| 2009/01/23 | 617 | 617 | 585 | 585 | 154,000 |
| 2009/01/22 | 606 | 620 | 596 | 620 | 166,000 |
| 2009/01/21 | 596 | 601 | 595 | 597 | 146,000 |
| 2009/01/20 | 619 | 619 | 606 | 616 | 183,000 |
| 2009/01/19 | 625 | 627 | 611 | 625 | 174,000 |
| 2009/01/16 | 580 | 607 | 577 | 605 | 174,000 |
| 2009/01/15 | 575 | 587 | 571 | 578 | 181,000 |
| 2009/01/14 | 581 | 594 | 581 | 590 | 116,000 |
| 2009/01/13 | 590 | 590 | 576 | 579 | 175,000 |
| 2009/01/09 | 616 | 617 | 587 | 600 | 119,000 |
| 2009/01/08 | 630 | 630 | 606 | 606 | 259,000 |
| 2009/01/07 | 622 | 647 | 620 | 640 | 403,000 |
| 2009/01/06 | 610 | 650 | 607 | 632 | 466,000 |
| 2009/01/05 | 601 | 619 | 589 | 615 | 341,000 |