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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,710 | 6,750 | 6,620 | 6,730 | 38,300 |
| 2019/12/27 | 6,670 | 6,820 | 6,670 | 6,770 | 53,400 |
| 2019/12/26 | 6,510 | 6,690 | 6,510 | 6,670 | 34,600 |
| 2019/12/25 | 6,650 | 6,650 | 6,530 | 6,560 | 37,100 |
| 2019/12/24 | 6,700 | 6,780 | 6,670 | 6,680 | 60,300 |
| 2019/12/23 | 6,590 | 6,640 | 6,500 | 6,610 | 35,100 |
| 2019/12/20 | 6,510 | 6,610 | 6,450 | 6,590 | 68,300 |
| 2019/12/19 | 6,630 | 6,650 | 6,510 | 6,550 | 41,800 |
| 2019/12/18 | 6,730 | 6,730 | 6,560 | 6,650 | 64,500 |
| 2019/12/17 | 6,840 | 6,910 | 6,700 | 6,730 | 94,400 |
| 2019/12/16 | 6,690 | 6,830 | 6,680 | 6,770 | 70,000 |
| 2019/12/13 | 6,710 | 6,770 | 6,650 | 6,730 | 57,800 |
| 2019/12/12 | 6,710 | 6,710 | 6,530 | 6,610 | 35,200 |
| 2019/12/11 | 6,780 | 6,780 | 6,620 | 6,650 | 68,400 |
| 2019/12/10 | 6,610 | 6,850 | 6,570 | 6,750 | 127,600 |
| 2019/12/09 | 6,630 | 6,670 | 6,500 | 6,560 | 52,700 |
| 2019/12/06 | 6,450 | 6,560 | 6,340 | 6,530 | 71,300 |
| 2019/12/05 | 6,530 | 6,580 | 6,430 | 6,450 | 47,700 |
| 2019/12/04 | 6,440 | 6,530 | 6,440 | 6,500 | 43,600 |
| 2019/12/03 | 6,430 | 6,620 | 6,410 | 6,540 | 60,500 |
| 2019/12/02 | 6,630 | 6,630 | 6,510 | 6,540 | 35,900 |
| 2019/11/29 | 6,620 | 6,670 | 6,480 | 6,640 | 63,600 |
| 2019/11/28 | 6,660 | 6,670 | 6,550 | 6,590 | 55,400 |
| 2019/11/27 | 6,720 | 6,750 | 6,640 | 6,660 | 80,200 |
| 2019/11/26 | 6,570 | 6,690 | 6,530 | 6,680 | 85,900 |
| 2019/11/25 | 6,700 | 6,700 | 6,550 | 6,570 | 91,600 |
| 2019/11/22 | 6,740 | 6,770 | 6,530 | 6,630 | 85,500 |
| 2019/11/21 | 6,670 | 6,840 | 6,660 | 6,780 | 110,400 |
| 2019/11/20 | 6,800 | 6,820 | 6,660 | 6,780 | 112,600 |
| 2019/11/19 | 6,820 | 6,870 | 6,760 | 6,810 | 121,800 |
| 2019/11/18 | 6,690 | 6,710 | 6,550 | 6,620 | 101,500 |
| 2019/11/15 | 6,360 | 6,680 | 6,360 | 6,590 | 111,700 |
| 2019/11/14 | 6,350 | 6,440 | 6,310 | 6,310 | 57,100 |
| 2019/11/13 | 6,200 | 6,550 | 6,170 | 6,420 | 159,400 |
| 2019/11/12 | 6,370 | 6,390 | 6,200 | 6,250 | 74,100 |
| 2019/11/11 | 6,290 | 6,400 | 6,230 | 6,380 | 97,100 |
| 2019/11/08 | 6,200 | 6,320 | 6,090 | 6,200 | 138,200 |
| 2019/11/07 | 5,950 | 6,150 | 5,870 | 6,120 | 141,400 |
| 2019/11/06 | 5,840 | 6,050 | 5,730 | 5,920 | 133,900 |
| 2019/11/05 | 6,150 | 6,290 | 5,860 | 5,900 | 153,100 |
| 2019/11/01 | 5,900 | 6,190 | 5,860 | 6,150 | 91,800 |
| 2019/10/31 | 6,180 | 6,200 | 5,910 | 5,940 | 76,400 |
| 2019/10/30 | 6,040 | 6,140 | 5,940 | 6,140 | 123,500 |
| 2019/10/29 | 5,970 | 6,080 | 5,920 | 5,950 | 70,200 |
| 2019/10/28 | 5,900 | 5,970 | 5,830 | 5,970 | 95,700 |
| 2019/10/25 | 5,720 | 5,880 | 5,690 | 5,810 | 110,500 |
| 2019/10/24 | 5,480 | 5,770 | 5,300 | 5,740 | 121,800 |
| 2019/10/23 | 5,490 | 5,520 | 5,410 | 5,440 | 34,000 |
| 2019/10/21 | 5,350 | 5,500 | 5,340 | 5,470 | 48,500 |
| 2019/10/18 | 5,210 | 5,500 | 5,210 | 5,360 | 175,600 |
| 2019/10/17 | 5,180 | 5,320 | 5,180 | 5,210 | 67,400 |
| 2019/10/16 | 5,100 | 5,210 | 5,100 | 5,160 | 75,700 |
| 2019/10/15 | 4,975 | 5,100 | 4,975 | 5,070 | 61,500 |
| 2019/10/11 | 4,980 | 4,980 | 4,865 | 4,930 | 63,300 |
| 2019/10/10 | 5,000 | 5,010 | 4,895 | 4,935 | 35,100 |
| 2019/10/09 | 4,970 | 5,050 | 4,960 | 5,000 | 30,300 |
| 2019/10/08 | 5,000 | 5,050 | 4,925 | 4,990 | 49,000 |
| 2019/10/07 | 5,020 | 5,060 | 4,955 | 4,990 | 45,500 |
| 2019/10/04 | 4,835 | 4,970 | 4,835 | 4,965 | 76,800 |
| 2019/10/03 | 4,800 | 4,885 | 4,770 | 4,875 | 47,400 |
| 2019/10/02 | 4,820 | 4,895 | 4,785 | 4,870 | 53,400 |
| 2019/10/01 | 4,770 | 4,875 | 4,765 | 4,870 | 49,900 |
| 2019/09/30 | 4,800 | 4,875 | 4,750 | 4,790 | 39,200 |
| 2019/09/27 | 4,855 | 4,910 | 4,765 | 4,870 | 44,600 |
| 2019/09/26 | 4,910 | 4,935 | 4,820 | 4,855 | 50,300 |
| 2019/09/25 | 4,830 | 4,950 | 4,805 | 4,900 | 74,200 |
| 2019/09/24 | 4,750 | 4,895 | 4,690 | 4,885 | 66,100 |
| 2019/09/20 | 4,640 | 4,745 | 4,560 | 4,735 | 71,100 |
| 2019/09/19 | 4,545 | 4,655 | 4,545 | 4,615 | 51,900 |
| 2019/09/18 | 4,490 | 4,545 | 4,375 | 4,545 | 30,400 |
| 2019/09/17 | 4,535 | 4,615 | 4,475 | 4,510 | 32,500 |
| 2019/09/13 | 4,600 | 4,600 | 4,430 | 4,500 | 40,400 |
| 2019/09/12 | 4,530 | 4,620 | 4,515 | 4,590 | 46,600 |
| 2019/09/11 | 4,545 | 4,570 | 4,470 | 4,510 | 37,300 |
| 2019/09/10 | 4,395 | 4,540 | 4,375 | 4,515 | 78,300 |
| 2019/09/09 | 4,245 | 4,375 | 4,245 | 4,370 | 32,400 |
| 2019/09/06 | 4,260 | 4,295 | 4,220 | 4,275 | 18,600 |
| 2019/09/05 | 4,255 | 4,285 | 4,215 | 4,275 | 26,200 |
| 2019/09/04 | 4,250 | 4,290 | 4,205 | 4,210 | 32,900 |
| 2019/09/03 | 4,140 | 4,340 | 4,140 | 4,270 | 39,500 |
| 2019/09/02 | 4,055 | 4,250 | 4,055 | 4,175 | 50,100 |
| 2019/08/30 | 4,050 | 4,085 | 4,025 | 4,065 | 19,600 |
| 2019/08/29 | 4,075 | 4,080 | 3,965 | 4,000 | 32,700 |
| 2019/08/28 | 4,035 | 4,070 | 3,995 | 4,070 | 26,500 |
| 2019/08/27 | 3,975 | 4,065 | 3,975 | 4,020 | 22,000 |
| 2019/08/26 | 3,820 | 3,990 | 3,810 | 3,940 | 29,600 |
| 2019/08/23 | 3,960 | 4,030 | 3,925 | 4,005 | 19,200 |
| 2019/08/22 | 4,125 | 4,130 | 3,935 | 3,955 | 34,100 |
| 2019/08/21 | 3,975 | 4,110 | 3,925 | 4,070 | 49,900 |
| 2019/08/20 | 3,880 | 4,075 | 3,870 | 4,035 | 53,700 |
| 2019/08/19 | 3,850 | 3,890 | 3,830 | 3,845 | 20,900 |
| 2019/08/16 | 3,750 | 3,800 | 3,735 | 3,765 | 18,200 |
| 2019/08/15 | 3,725 | 3,760 | 3,710 | 3,750 | 17,100 |
| 2019/08/14 | 3,730 | 3,860 | 3,730 | 3,835 | 27,100 |
| 2019/08/13 | 3,720 | 3,745 | 3,620 | 3,725 | 38,200 |
| 2019/08/09 | 3,840 | 3,850 | 3,750 | 3,790 | 48,400 |
| 2019/08/08 | 3,870 | 3,910 | 3,775 | 3,840 | 40,700 |
| 2019/08/07 | 4,000 | 4,010 | 3,815 | 3,870 | 61,500 |
| 2019/08/06 | 3,885 | 4,030 | 3,810 | 3,990 | 68,600 |
| 2019/08/05 | 4,230 | 4,330 | 4,010 | 4,075 | 89,300 |
| 2019/08/02 | 4,020 | 4,575 | 3,885 | 4,250 | 242,600 |
| 2019/08/01 | 3,865 | 4,085 | 3,865 | 4,080 | 51,200 |
| 2019/07/31 | 3,970 | 3,970 | 3,870 | 3,870 | 40,700 |
| 2019/07/30 | 4,085 | 4,085 | 3,970 | 3,985 | 31,100 |
| 2019/07/29 | 3,980 | 4,130 | 3,975 | 4,085 | 102,400 |
| 2019/07/26 | 3,940 | 4,000 | 3,935 | 3,980 | 19,000 |
| 2019/07/25 | 3,935 | 3,985 | 3,880 | 3,960 | 29,700 |
| 2019/07/24 | 3,915 | 4,000 | 3,900 | 3,965 | 46,900 |
| 2019/07/23 | 3,850 | 4,000 | 3,850 | 3,895 | 57,100 |
| 2019/07/22 | 3,810 | 3,925 | 3,790 | 3,870 | 46,700 |
| 2019/07/19 | 3,645 | 3,795 | 3,640 | 3,790 | 22,700 |
| 2019/07/18 | 3,780 | 3,785 | 3,610 | 3,620 | 29,300 |
| 2019/07/17 | 3,775 | 3,825 | 3,750 | 3,795 | 33,100 |
| 2019/07/16 | 3,700 | 3,820 | 3,695 | 3,780 | 40,800 |
| 2019/07/12 | 3,640 | 3,725 | 3,610 | 3,705 | 30,000 |
| 2019/07/11 | 3,580 | 3,645 | 3,570 | 3,635 | 25,100 |
| 2019/07/10 | 3,570 | 3,575 | 3,500 | 3,560 | 13,200 |
| 2019/07/09 | 3,620 | 3,660 | 3,570 | 3,575 | 21,400 |
| 2019/07/08 | 3,630 | 3,725 | 3,610 | 3,675 | 24,700 |
| 2019/07/05 | 3,735 | 3,740 | 3,650 | 3,665 | 26,100 |
| 2019/07/04 | 3,780 | 3,790 | 3,700 | 3,720 | 29,700 |
| 2019/07/03 | 3,660 | 3,765 | 3,645 | 3,765 | 34,200 |
| 2019/07/02 | 3,620 | 3,745 | 3,560 | 3,670 | 42,000 |
| 2019/07/01 | 3,610 | 3,675 | 3,610 | 3,625 | 35,300 |
| 2019/06/28 | 3,590 | 3,640 | 3,555 | 3,585 | 22,600 |
| 2019/06/27 | 3,550 | 3,635 | 3,550 | 3,610 | 28,800 |
| 2019/06/26 | 3,560 | 3,625 | 3,550 | 3,555 | 33,500 |
| 2019/06/25 | 3,550 | 3,650 | 3,535 | 3,585 | 34,900 |
| 2019/06/24 | 3,520 | 3,550 | 3,475 | 3,530 | 17,300 |
| 2019/06/21 | 3,525 | 3,550 | 3,450 | 3,450 | 46,600 |
| 2019/06/20 | 3,495 | 3,545 | 3,460 | 3,520 | 21,300 |
| 2019/06/19 | 3,455 | 3,510 | 3,445 | 3,470 | 19,800 |
| 2019/06/18 | 3,495 | 3,525 | 3,410 | 3,440 | 17,600 |
| 2019/06/17 | 3,535 | 3,550 | 3,470 | 3,475 | 20,700 |
| 2019/06/14 | 3,545 | 3,545 | 3,495 | 3,535 | 25,500 |
| 2019/06/13 | 3,430 | 3,545 | 3,380 | 3,480 | 18,300 |
| 2019/06/12 | 3,475 | 3,480 | 3,430 | 3,450 | 9,900 |
| 2019/06/11 | 3,515 | 3,530 | 3,475 | 3,500 | 19,700 |
| 2019/06/10 | 3,450 | 3,570 | 3,450 | 3,555 | 22,900 |
| 2019/06/07 | 3,370 | 3,450 | 3,320 | 3,450 | 12,200 |
| 2019/06/06 | 3,380 | 3,410 | 3,350 | 3,370 | 6,400 |
| 2019/06/05 | 3,340 | 3,415 | 3,315 | 3,405 | 13,700 |
| 2019/06/04 | 3,150 | 3,300 | 3,130 | 3,300 | 9,700 |
| 2019/06/03 | 3,160 | 3,180 | 3,105 | 3,130 | 20,400 |
| 2019/05/31 | 3,340 | 3,340 | 3,245 | 3,245 | 11,500 |
| 2019/05/30 | 3,340 | 3,380 | 3,285 | 3,340 | 14,500 |
| 2019/05/29 | 3,345 | 3,415 | 3,310 | 3,360 | 17,300 |
| 2019/05/28 | 3,435 | 3,435 | 3,360 | 3,410 | 9,900 |
| 2019/05/27 | 3,385 | 3,445 | 3,380 | 3,440 | 12,700 |
| 2019/05/24 | 3,365 | 3,395 | 3,340 | 3,375 | 5,300 |
| 2019/05/23 | 3,395 | 3,415 | 3,340 | 3,370 | 7,200 |
| 2019/05/22 | 3,360 | 3,435 | 3,320 | 3,395 | 10,700 |
| 2019/05/21 | 3,365 | 3,380 | 3,310 | 3,330 | 15,200 |
| 2019/05/20 | 3,420 | 3,425 | 3,330 | 3,380 | 11,200 |
| 2019/05/17 | 3,430 | 3,460 | 3,385 | 3,420 | 23,900 |
| 2019/05/16 | 3,335 | 3,370 | 3,290 | 3,360 | 13,000 |
| 2019/05/15 | 3,295 | 3,325 | 3,230 | 3,265 | 12,700 |
| 2019/05/14 | 3,210 | 3,275 | 3,165 | 3,260 | 13,100 |
| 2019/05/13 | 3,220 | 3,295 | 3,150 | 3,280 | 12,200 |
| 2019/05/10 | 3,255 | 3,385 | 3,145 | 3,250 | 95,800 |
| 2019/05/09 | 3,300 | 3,540 | 3,285 | 3,535 | 93,500 |
| 2019/05/08 | 3,260 | 3,265 | 3,205 | 3,205 | 14,400 |
| 2019/05/07 | 3,335 | 3,335 | 3,255 | 3,285 | 18,600 |
| 2019/04/26 | 3,240 | 3,345 | 3,240 | 3,305 | 27,800 |
| 2019/04/25 | 3,260 | 3,265 | 3,210 | 3,240 | 17,000 |
| 2019/04/24 | 3,235 | 3,300 | 3,220 | 3,245 | 17,900 |
| 2019/04/23 | 3,190 | 3,255 | 3,160 | 3,185 | 20,400 |
| 2019/04/22 | 3,195 | 3,220 | 3,155 | 3,160 | 5,800 |
| 2019/04/19 | 3,195 | 3,230 | 3,195 | 3,195 | 8,100 |
| 2019/04/18 | 3,240 | 3,240 | 3,140 | 3,170 | 14,600 |
| 2019/04/17 | 3,195 | 3,245 | 3,195 | 3,240 | 6,900 |
| 2019/04/16 | 3,180 | 3,265 | 3,180 | 3,195 | 8,600 |
| 2019/04/15 | 3,185 | 3,250 | 3,180 | 3,250 | 22,700 |
| 2019/04/12 | 3,170 | 3,180 | 3,140 | 3,145 | 6,500 |
| 2019/04/11 | 3,160 | 3,190 | 3,130 | 3,170 | 8,800 |
| 2019/04/10 | 3,135 | 3,200 | 3,135 | 3,170 | 6,300 |
| 2019/04/09 | 3,185 | 3,185 | 3,145 | 3,185 | 4,100 |
| 2019/04/08 | 3,200 | 3,200 | 3,160 | 3,185 | 7,200 |
| 2019/04/05 | 3,200 | 3,210 | 3,180 | 3,200 | 8,800 |
| 2019/04/04 | 3,240 | 3,240 | 3,185 | 3,200 | 16,100 |
| 2019/04/03 | 3,230 | 3,245 | 3,190 | 3,240 | 16,500 |
| 2019/04/02 | 3,220 | 3,250 | 3,210 | 3,240 | 18,700 |
| 2019/04/01 | 3,145 | 3,230 | 3,130 | 3,200 | 15,000 |
| 2019/03/29 | 3,160 | 3,160 | 3,080 | 3,135 | 7,600 |
| 2019/03/28 | 3,175 | 3,175 | 3,085 | 3,130 | 15,800 |
| 2019/03/27 | 3,180 | 3,195 | 3,125 | 3,185 | 24,000 |
| 2019/03/26 | 3,145 | 3,235 | 3,100 | 3,190 | 36,400 |
| 2019/03/25 | 3,165 | 3,165 | 3,005 | 3,075 | 14,400 |
| 2019/03/22 | 3,180 | 3,210 | 3,155 | 3,190 | 19,300 |
| 2019/03/20 | 3,150 | 3,195 | 3,150 | 3,180 | 19,900 |
| 2019/03/19 | 3,150 | 3,180 | 3,130 | 3,155 | 7,600 |
| 2019/03/18 | 3,115 | 3,175 | 3,115 | 3,170 | 15,700 |
| 2019/03/15 | 3,030 | 3,135 | 3,030 | 3,125 | 17,400 |
| 2019/03/14 | 3,100 | 3,130 | 3,005 | 3,020 | 11,600 |
| 2019/03/13 | 3,080 | 3,130 | 3,040 | 3,095 | 7,900 |
| 2019/03/12 | 3,040 | 3,165 | 3,040 | 3,120 | 14,700 |
| 2019/03/11 | 3,000 | 3,075 | 3,000 | 3,035 | 9,500 |
| 2019/03/08 | 3,060 | 3,085 | 3,015 | 3,020 | 22,200 |
| 2019/03/07 | 3,150 | 3,160 | 3,115 | 3,155 | 14,100 |
| 2019/03/06 | 3,200 | 3,200 | 3,165 | 3,185 | 8,700 |
| 2019/03/05 | 3,205 | 3,225 | 3,165 | 3,215 | 13,400 |
| 2019/03/04 | 3,225 | 3,235 | 3,190 | 3,235 | 11,200 |
| 2019/03/01 | 3,150 | 3,215 | 3,145 | 3,195 | 13,700 |
| 2019/02/28 | 3,150 | 3,225 | 3,120 | 3,160 | 34,500 |
| 2019/02/27 | 3,180 | 3,215 | 3,120 | 3,150 | 26,700 |
| 2019/02/26 | 3,210 | 3,240 | 3,110 | 3,150 | 16,900 |
| 2019/02/25 | 3,125 | 3,240 | 3,125 | 3,210 | 29,800 |
| 2019/02/22 | 3,050 | 3,135 | 3,030 | 3,085 | 16,300 |
| 2019/02/21 | 3,140 | 3,190 | 3,045 | 3,050 | 28,700 |
| 2019/02/20 | 3,135 | 3,235 | 3,135 | 3,155 | 22,800 |
| 2019/02/19 | 3,070 | 3,190 | 3,055 | 3,165 | 37,400 |
| 2019/02/18 | 2,970 | 3,100 | 2,970 | 3,090 | 29,700 |
| 2019/02/15 | 2,891 | 2,931 | 2,842 | 2,928 | 9,000 |
| 2019/02/14 | 2,843 | 2,940 | 2,824 | 2,918 | 29,900 |
| 2019/02/13 | 2,843 | 2,870 | 2,780 | 2,870 | 15,700 |
| 2019/02/12 | 2,725 | 2,844 | 2,725 | 2,832 | 20,600 |
| 2019/02/08 | 2,761 | 2,782 | 2,702 | 2,726 | 13,600 |
| 2019/02/07 | 2,801 | 2,810 | 2,758 | 2,788 | 14,100 |
| 2019/02/06 | 2,721 | 2,827 | 2,720 | 2,783 | 58,100 |
| 2019/02/05 | 2,700 | 2,727 | 2,677 | 2,715 | 15,600 |
| 2019/02/04 | 2,648 | 2,685 | 2,611 | 2,674 | 12,400 |
| 2019/02/01 | 2,550 | 2,643 | 2,550 | 2,618 | 22,200 |
| 2019/01/31 | 2,538 | 2,560 | 2,519 | 2,553 | 11,300 |
| 2019/01/30 | 2,588 | 2,588 | 2,521 | 2,525 | 15,800 |
| 2019/01/29 | 2,580 | 2,595 | 2,519 | 2,588 | 12,300 |
| 2019/01/28 | 2,602 | 2,636 | 2,588 | 2,596 | 14,500 |
| 2019/01/25 | 2,572 | 2,655 | 2,572 | 2,595 | 21,700 |
| 2019/01/24 | 2,511 | 2,584 | 2,510 | 2,580 | 13,800 |
| 2019/01/23 | 2,523 | 2,534 | 2,500 | 2,511 | 13,800 |
| 2019/01/22 | 2,567 | 2,567 | 2,522 | 2,537 | 6,500 |
| 2019/01/21 | 2,550 | 2,560 | 2,525 | 2,538 | 9,600 |
| 2019/01/18 | 2,527 | 2,577 | 2,521 | 2,526 | 18,100 |
| 2019/01/17 | 2,508 | 2,568 | 2,484 | 2,551 | 22,100 |
| 2019/01/16 | 2,509 | 2,547 | 2,499 | 2,512 | 9,300 |
| 2019/01/15 | 2,470 | 2,520 | 2,470 | 2,484 | 13,800 |
| 2019/01/11 | 2,521 | 2,553 | 2,500 | 2,500 | 14,700 |
| 2019/01/10 | 2,501 | 2,527 | 2,480 | 2,524 | 10,100 |
| 2019/01/09 | 2,569 | 2,599 | 2,513 | 2,517 | 17,000 |
| 2019/01/08 | 2,535 | 2,582 | 2,527 | 2,570 | 19,400 |
| 2019/01/07 | 2,580 | 2,620 | 2,531 | 2,535 | 15,800 |
| 2019/01/04 | 2,532 | 2,538 | 2,474 | 2,530 | 27,500 |