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 |
|---|---|---|---|---|---|
| 2010/12/30 | 625 | 629 | 617 | 623 | 154,000 |
| 2010/12/29 | 618 | 627 | 617 | 625 | 67,000 |
| 2010/12/28 | 608 | 619 | 608 | 618 | 109,000 |
| 2010/12/27 | 604 | 617 | 604 | 613 | 136,000 |
| 2010/12/24 | 615 | 616 | 607 | 609 | 90,000 |
| 2010/12/22 | 626 | 628 | 615 | 615 | 168,000 |
| 2010/12/21 | 627 | 631 | 621 | 622 | 242,000 |
| 2010/12/20 | 636 | 642 | 632 | 635 | 177,000 |
| 2010/12/17 | 640 | 650 | 639 | 641 | 209,000 |
| 2010/12/16 | 627 | 641 | 622 | 639 | 241,000 |
| 2010/12/15 | 630 | 634 | 618 | 629 | 219,000 |
| 2010/12/14 | 618 | 629 | 617 | 624 | 209,000 |
| 2010/12/13 | 607 | 618 | 606 | 618 | 143,000 |
| 2010/12/10 | 612 | 613 | 605 | 607 | 146,000 |
| 2010/12/09 | 614 | 614 | 607 | 609 | 70,000 |
| 2010/12/08 | 601 | 614 | 599 | 614 | 205,000 |
| 2010/12/07 | 595 | 599 | 595 | 599 | 79,000 |
| 2010/12/06 | 589 | 603 | 587 | 601 | 146,000 |
| 2010/12/03 | 591 | 593 | 586 | 586 | 95,000 |
| 2010/12/02 | 591 | 592 | 586 | 591 | 100,000 |
| 2010/12/01 | 579 | 583 | 574 | 582 | 115,000 |
| 2010/11/30 | 593 | 593 | 573 | 581 | 194,000 |
| 2010/11/29 | 580 | 590 | 579 | 590 | 104,000 |
| 2010/11/26 | 584 | 584 | 575 | 579 | 131,000 |
| 2010/11/25 | 581 | 586 | 580 | 584 | 127,000 |
| 2010/11/24 | 563 | 585 | 560 | 580 | 374,000 |
| 2010/11/22 | 563 | 568 | 560 | 567 | 108,000 |
| 2010/11/19 | 563 | 564 | 553 | 558 | 118,000 |
| 2010/11/18 | 541 | 561 | 537 | 560 | 152,000 |
| 2010/11/17 | 533 | 545 | 531 | 543 | 105,000 |
| 2010/11/16 | 550 | 550 | 540 | 542 | 200,000 |
| 2010/11/15 | 551 | 555 | 550 | 552 | 105,000 |
| 2010/11/12 | 552 | 558 | 551 | 557 | 151,000 |
| 2010/11/11 | 559 | 563 | 555 | 560 | 176,000 |
| 2010/11/10 | 559 | 568 | 559 | 562 | 129,000 |
| 2010/11/09 | 551 | 575 | 549 | 568 | 248,000 |
| 2010/11/08 | 557 | 560 | 542 | 557 | 194,000 |
| 2010/11/05 | 553 | 555 | 550 | 555 | 199,000 |
| 2010/11/04 | 539 | 548 | 539 | 545 | 114,000 |
| 2010/11/02 | 540 | 541 | 524 | 531 | 163,000 |
| 2010/11/01 | 535 | 540 | 524 | 539 | 167,000 |
| 2010/10/29 | 533 | 535 | 519 | 533 | 194,000 |
| 2010/10/28 | 534 | 541 | 532 | 536 | 135,000 |
| 2010/10/27 | 536 | 541 | 530 | 536 | 139,000 |
| 2010/10/26 | 541 | 547 | 531 | 535 | 158,000 |
| 2010/10/25 | 524 | 545 | 516 | 541 | 369,000 |
| 2010/10/22 | 517 | 525 | 515 | 525 | 89,000 |
| 2010/10/21 | 525 | 525 | 511 | 515 | 190,000 |
| 2010/10/20 | 524 | 524 | 514 | 520 | 96,000 |
| 2010/10/19 | 526 | 530 | 525 | 527 | 77,000 |
| 2010/10/18 | 517 | 525 | 516 | 522 | 90,000 |
| 2010/10/15 | 530 | 530 | 512 | 517 | 129,000 |
| 2010/10/14 | 519 | 540 | 518 | 530 | 169,000 |
| 2010/10/13 | 522 | 526 | 516 | 517 | 93,000 |
| 2010/10/12 | 535 | 537 | 518 | 520 | 179,000 |
| 2010/10/08 | 546 | 551 | 535 | 535 | 176,000 |
| 2010/10/07 | 546 | 555 | 544 | 554 | 219,000 |
| 2010/10/06 | 545 | 548 | 540 | 546 | 183,000 |
| 2010/10/05 | 532 | 547 | 530 | 540 | 144,000 |
| 2010/10/04 | 536 | 537 | 529 | 533 | 109,000 |
| 2010/10/01 | 535 | 536 | 525 | 531 | 109,000 |
| 2010/09/30 | 547 | 547 | 523 | 532 | 117,000 |
| 2010/09/29 | 538 | 549 | 535 | 546 | 126,000 |
| 2010/09/28 | 537 | 543 | 535 | 541 | 36,000 |
| 2010/09/27 | 544 | 544 | 537 | 542 | 62,000 |
| 2010/09/24 | 538 | 541 | 531 | 535 | 89,000 |
| 2010/09/22 | 547 | 554 | 546 | 548 | 132,000 |
| 2010/09/21 | 540 | 547 | 540 | 545 | 152,000 |
| 2010/09/17 | 538 | 543 | 532 | 537 | 88,000 |
| 2010/09/16 | 543 | 543 | 536 | 539 | 67,000 |
| 2010/09/15 | 523 | 539 | 521 | 535 | 71,000 |
| 2010/09/14 | 531 | 532 | 522 | 527 | 78,000 |
| 2010/09/13 | 537 | 544 | 531 | 531 | 72,000 |
| 2010/09/10 | 525 | 532 | 524 | 531 | 123,000 |
| 2010/09/09 | 525 | 526 | 518 | 521 | 45,000 |
| 2010/09/08 | 520 | 523 | 517 | 523 | 123,000 |
| 2010/09/07 | 534 | 537 | 525 | 530 | 43,000 |
| 2010/09/06 | 523 | 534 | 522 | 532 | 80,000 |
| 2010/09/03 | 516 | 520 | 514 | 517 | 86,000 |
| 2010/09/02 | 515 | 523 | 513 | 515 | 95,000 |
| 2010/09/01 | 517 | 517 | 509 | 515 | 70,000 |
| 2010/08/31 | 530 | 538 | 517 | 517 | 85,000 |
| 2010/08/30 | 543 | 548 | 533 | 534 | 60,000 |
| 2010/08/27 | 520 | 533 | 519 | 532 | 81,000 |
| 2010/08/26 | 523 | 523 | 515 | 519 | 74,000 |
| 2010/08/25 | 521 | 523 | 515 | 516 | 78,000 |
| 2010/08/24 | 526 | 529 | 522 | 523 | 81,000 |
| 2010/08/23 | 537 | 548 | 533 | 533 | 78,000 |
| 2010/08/20 | 540 | 553 | 537 | 537 | 162,000 |
| 2010/08/19 | 535 | 539 | 534 | 539 | 63,000 |
| 2010/08/18 | 540 | 541 | 528 | 537 | 97,000 |
| 2010/08/17 | 524 | 539 | 522 | 537 | 128,000 |
| 2010/08/16 | 531 | 531 | 515 | 527 | 131,000 |
| 2010/08/13 | 526 | 533 | 517 | 531 | 98,000 |
| 2010/08/12 | 529 | 530 | 524 | 529 | 112,000 |
| 2010/08/11 | 545 | 545 | 530 | 535 | 138,000 |
| 2010/08/10 | 551 | 554 | 543 | 552 | 132,000 |
| 2010/08/09 | 549 | 550 | 547 | 549 | 70,000 |
| 2010/08/06 | 549 | 553 | 545 | 553 | 54,000 |
| 2010/08/05 | 558 | 558 | 551 | 555 | 54,000 |
| 2010/08/04 | 559 | 559 | 549 | 551 | 87,000 |
| 2010/08/03 | 550 | 555 | 550 | 555 | 74,000 |
| 2010/08/02 | 555 | 555 | 544 | 544 | 101,000 |
| 2010/07/30 | 560 | 560 | 552 | 554 | 92,000 |
| 2010/07/29 | 570 | 570 | 561 | 561 | 49,000 |
| 2010/07/28 | 569 | 571 | 565 | 570 | 50,000 |
| 2010/07/27 | 562 | 568 | 559 | 561 | 77,000 |
| 2010/07/26 | 566 | 570 | 558 | 560 | 65,000 |
| 2010/07/23 | 554 | 565 | 550 | 555 | 176,000 |
| 2010/07/22 | 541 | 551 | 538 | 541 | 330,000 |
| 2010/07/21 | 548 | 549 | 539 | 540 | 100,000 |
| 2010/07/20 | 543 | 547 | 537 | 541 | 98,000 |
| 2010/07/16 | 560 | 560 | 548 | 550 | 111,000 |
| 2010/07/15 | 575 | 575 | 561 | 563 | 83,000 |
| 2010/07/14 | 570 | 578 | 566 | 577 | 207,000 |
| 2010/07/13 | 568 | 578 | 561 | 562 | 235,000 |
| 2010/07/12 | 576 | 579 | 567 | 568 | 132,000 |
| 2010/07/09 | 570 | 583 | 566 | 575 | 117,000 |
| 2010/07/08 | 569 | 570 | 562 | 565 | 98,000 |
| 2010/07/07 | 569 | 570 | 554 | 555 | 191,000 |
| 2010/07/06 | 562 | 566 | 555 | 564 | 161,000 |
| 2010/07/05 | 557 | 569 | 557 | 562 | 166,000 |
| 2010/07/02 | 548 | 554 | 545 | 551 | 105,000 |
| 2010/07/01 | 551 | 557 | 544 | 544 | 219,000 |
| 2010/06/30 | 550 | 556 | 546 | 551 | 165,000 |
| 2010/06/29 | 584 | 587 | 560 | 561 | 320,000 |
| 2010/06/28 | 601 | 604 | 585 | 585 | 116,000 |
| 2010/06/25 | 610 | 611 | 596 | 597 | 179,000 |
| 2010/06/24 | 620 | 625 | 620 | 620 | 34,000 |
| 2010/06/23 | 620 | 622 | 613 | 617 | 136,000 |
| 2010/06/22 | 630 | 633 | 622 | 627 | 120,000 |
| 2010/06/21 | 615 | 634 | 615 | 629 | 117,000 |
| 2010/06/18 | 614 | 614 | 608 | 610 | 60,000 |
| 2010/06/17 | 612 | 613 | 608 | 610 | 88,000 |
| 2010/06/16 | 616 | 619 | 609 | 612 | 165,000 |
| 2010/06/15 | 599 | 605 | 598 | 605 | 144,000 |
| 2010/06/14 | 608 | 614 | 607 | 609 | 104,000 |
| 2010/06/11 | 597 | 616 | 596 | 600 | 196,000 |
| 2010/06/10 | 590 | 594 | 585 | 587 | 171,000 |
| 2010/06/09 | 594 | 594 | 585 | 588 | 102,000 |
| 2010/06/08 | 595 | 602 | 590 | 593 | 159,000 |
| 2010/06/07 | 611 | 611 | 598 | 601 | 125,000 |
| 2010/06/04 | 624 | 631 | 621 | 624 | 147,000 |
| 2010/06/03 | 615 | 623 | 615 | 619 | 182,000 |
| 2010/06/02 | 624 | 625 | 608 | 609 | 139,000 |
| 2010/06/01 | 632 | 632 | 621 | 627 | 146,000 |
| 2010/05/31 | 624 | 639 | 623 | 632 | 96,000 |
| 2010/05/28 | 624 | 625 | 616 | 623 | 203,000 |
| 2010/05/27 | 587 | 611 | 585 | 609 | 235,000 |
| 2010/05/26 | 595 | 604 | 586 | 592 | 307,000 |
| 2010/05/25 | 618 | 624 | 600 | 605 | 268,000 |
| 2010/05/24 | 629 | 638 | 615 | 627 | 316,000 |
| 2010/05/21 | 627 | 637 | 618 | 626 | 352,000 |
| 2010/05/20 | 629 | 644 | 628 | 637 | 248,000 |
| 2010/05/19 | 620 | 641 | 620 | 639 | 346,000 |
| 2010/05/18 | 670 | 686 | 628 | 636 | 665,000 |
| 2010/05/17 | 691 | 697 | 658 | 663 | 352,000 |
| 2010/05/14 | 687 | 711 | 687 | 701 | 450,000 |
| 2010/05/13 | 662 | 701 | 662 | 692 | 486,000 |
| 2010/05/12 | 660 | 673 | 651 | 653 | 271,000 |
| 2010/05/11 | 683 | 687 | 663 | 668 | 183,000 |
| 2010/05/10 | 654 | 686 | 654 | 673 | 264,000 |
| 2010/05/07 | 656 | 666 | 655 | 656 | 444,000 |
| 2010/05/06 | 700 | 712 | 686 | 686 | 445,000 |
| 2010/04/30 | 745 | 747 | 726 | 727 | 349,000 |
| 2010/04/28 | 730 | 750 | 718 | 730 | 445,000 |
| 2010/04/27 | 689 | 748 | 688 | 746 | 886,000 |
| 2010/04/26 | 691 | 704 | 680 | 699 | 669,000 |
| 2010/04/23 | 657 | 674 | 656 | 674 | 438,000 |
| 2010/04/22 | 635 | 660 | 631 | 656 | 524,000 |
| 2010/04/21 | 624 | 634 | 622 | 634 | 149,000 |
| 2010/04/20 | 626 | 626 | 619 | 621 | 175,000 |
| 2010/04/19 | 618 | 625 | 617 | 621 | 160,000 |
| 2010/04/16 | 635 | 636 | 623 | 630 | 169,000 |
| 2010/04/15 | 621 | 636 | 621 | 634 | 189,000 |
| 2010/04/14 | 625 | 627 | 617 | 618 | 143,000 |
| 2010/04/13 | 632 | 632 | 618 | 620 | 221,000 |
| 2010/04/12 | 634 | 636 | 628 | 628 | 203,000 |
| 2010/04/09 | 623 | 627 | 620 | 626 | 181,000 |
| 2010/04/08 | 635 | 635 | 624 | 626 | 209,000 |
| 2010/04/07 | 639 | 640 | 631 | 638 | 168,000 |
| 2010/04/06 | 648 | 648 | 635 | 639 | 245,000 |
| 2010/04/05 | 631 | 640 | 630 | 638 | 202,000 |
| 2010/04/02 | 630 | 633 | 625 | 631 | 137,000 |
| 2010/04/01 | 630 | 633 | 615 | 631 | 261,000 |
| 2010/03/31 | 633 | 634 | 625 | 627 | 233,000 |
| 2010/03/30 | 621 | 633 | 613 | 631 | 354,000 |
| 2010/03/29 | 608 | 624 | 596 | 621 | 425,000 |
| 2010/03/26 | 599 | 612 | 599 | 612 | 265,000 |
| 2010/03/25 | 601 | 601 | 590 | 597 | 254,000 |
| 2010/03/24 | 601 | 606 | 597 | 601 | 327,000 |
| 2010/03/23 | 591 | 598 | 587 | 595 | 387,000 |
| 2010/03/19 | 583 | 586 | 579 | 583 | 297,000 |
| 2010/03/18 | 579 | 585 | 576 | 582 | 421,000 |
| 2010/03/17 | 574 | 574 | 567 | 570 | 130,000 |
| 2010/03/16 | 571 | 574 | 567 | 570 | 196,000 |
| 2010/03/15 | 581 | 582 | 570 | 576 | 324,000 |
| 2010/03/12 | 588 | 588 | 577 | 583 | 318,000 |
| 2010/03/11 | 584 | 590 | 583 | 587 | 158,000 |
| 2010/03/10 | 583 | 587 | 578 | 581 | 186,000 |
| 2010/03/09 | 584 | 584 | 577 | 582 | 214,000 |
| 2010/03/08 | 576 | 584 | 576 | 584 | 277,000 |
| 2010/03/05 | 572 | 576 | 566 | 571 | 167,000 |
| 2010/03/04 | 560 | 567 | 557 | 563 | 144,000 |
| 2010/03/03 | 559 | 567 | 558 | 562 | 192,000 |
| 2010/03/02 | 551 | 560 | 551 | 558 | 151,000 |
| 2010/03/01 | 550 | 553 | 549 | 552 | 138,000 |
| 2010/02/26 | 549 | 553 | 545 | 549 | 215,000 |
| 2010/02/25 | 558 | 558 | 548 | 549 | 135,000 |
| 2010/02/24 | 556 | 556 | 547 | 549 | 193,000 |
| 2010/02/23 | 563 | 563 | 555 | 558 | 155,000 |
| 2010/02/22 | 551 | 557 | 550 | 554 | 272,000 |
| 2010/02/19 | 564 | 564 | 546 | 546 | 303,000 |
| 2010/02/18 | 568 | 569 | 557 | 558 | 343,000 |
| 2010/02/17 | 563 | 574 | 563 | 569 | 228,000 |
| 2010/02/16 | 563 | 566 | 557 | 558 | 135,000 |
| 2010/02/15 | 569 | 572 | 561 | 562 | 83,000 |
| 2010/02/12 | 560 | 564 | 554 | 561 | 242,000 |
| 2010/02/10 | 569 | 573 | 561 | 561 | 194,000 |
| 2010/02/09 | 562 | 569 | 561 | 567 | 88,000 |
| 2010/02/08 | 568 | 577 | 565 | 569 | 124,000 |
| 2010/02/05 | 570 | 580 | 570 | 577 | 112,000 |
| 2010/02/04 | 604 | 604 | 585 | 589 | 209,000 |
| 2010/02/03 | 588 | 608 | 588 | 604 | 227,000 |
| 2010/02/02 | 577 | 584 | 574 | 582 | 83,000 |
| 2010/02/01 | 580 | 580 | 565 | 572 | 130,000 |
| 2010/01/29 | 590 | 590 | 582 | 583 | 137,000 |
| 2010/01/28 | 595 | 603 | 585 | 595 | 121,000 |
| 2010/01/27 | 589 | 594 | 585 | 585 | 136,000 |
| 2010/01/26 | 605 | 617 | 595 | 595 | 241,000 |
| 2010/01/25 | 610 | 615 | 604 | 613 | 225,000 |
| 2010/01/22 | 631 | 631 | 623 | 627 | 162,000 |
| 2010/01/21 | 630 | 645 | 625 | 641 | 137,000 |
| 2010/01/20 | 648 | 648 | 635 | 640 | 148,000 |
| 2010/01/19 | 657 | 657 | 633 | 638 | 151,000 |
| 2010/01/18 | 648 | 651 | 640 | 651 | 98,000 |
| 2010/01/15 | 666 | 666 | 655 | 659 | 125,000 |
| 2010/01/14 | 647 | 661 | 646 | 661 | 160,000 |
| 2010/01/13 | 651 | 657 | 642 | 647 | 172,000 |
| 2010/01/12 | 660 | 663 | 650 | 661 | 220,000 |
| 2010/01/08 | 639 | 660 | 639 | 660 | 353,000 |
| 2010/01/07 | 622 | 636 | 622 | 632 | 154,000 |
| 2010/01/06 | 636 | 636 | 623 | 628 | 164,000 |
| 2010/01/05 | 619 | 640 | 615 | 626 | 240,000 |
| 2010/01/04 | 613 | 615 | 608 | 609 | 49,000 |