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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,080 | 6,240 | 5,970 | 6,130 | 37,100 |
| 2020/12/29 | 6,030 | 6,070 | 5,960 | 6,050 | 22,900 |
| 2020/12/28 | 6,020 | 6,050 | 5,930 | 6,020 | 23,000 |
| 2020/12/25 | 6,020 | 6,050 | 5,940 | 6,050 | 13,200 |
| 2020/12/24 | 5,880 | 6,080 | 5,880 | 5,960 | 30,900 |
| 2020/12/23 | 6,000 | 6,010 | 5,930 | 5,970 | 18,200 |
| 2020/12/22 | 6,000 | 6,070 | 5,930 | 6,000 | 28,800 |
| 2020/12/21 | 6,030 | 6,100 | 5,910 | 6,080 | 33,000 |
| 2020/12/18 | 6,100 | 6,120 | 6,020 | 6,080 | 26,600 |
| 2020/12/17 | 6,190 | 6,190 | 6,030 | 6,050 | 23,900 |
| 2020/12/16 | 6,280 | 6,300 | 6,100 | 6,190 | 36,200 |
| 2020/12/15 | 6,090 | 6,260 | 6,040 | 6,180 | 74,100 |
| 2020/12/14 | 6,010 | 6,150 | 6,010 | 6,080 | 66,300 |
| 2020/12/11 | 6,060 | 6,090 | 5,940 | 5,990 | 31,600 |
| 2020/12/10 | 6,170 | 6,170 | 6,010 | 6,060 | 36,600 |
| 2020/12/09 | 6,190 | 6,230 | 6,180 | 6,200 | 20,900 |
| 2020/12/08 | 6,000 | 6,180 | 6,000 | 6,160 | 38,700 |
| 2020/12/07 | 6,100 | 6,190 | 6,010 | 6,040 | 43,800 |
| 2020/12/04 | 5,970 | 6,090 | 5,970 | 6,070 | 23,800 |
| 2020/12/03 | 5,910 | 6,000 | 5,900 | 5,980 | 20,000 |
| 2020/12/02 | 6,040 | 6,040 | 5,900 | 5,930 | 44,100 |
| 2020/12/01 | 5,930 | 6,030 | 5,930 | 5,950 | 45,900 |
| 2020/11/30 | 5,920 | 6,100 | 5,840 | 5,930 | 79,700 |
| 2020/11/27 | 5,800 | 5,990 | 5,760 | 5,960 | 83,000 |
| 2020/11/26 | 5,700 | 5,780 | 5,640 | 5,730 | 29,300 |
| 2020/11/25 | 5,680 | 5,740 | 5,650 | 5,690 | 40,000 |
| 2020/11/24 | 5,640 | 5,750 | 5,640 | 5,650 | 28,000 |
| 2020/11/20 | 5,530 | 5,630 | 5,530 | 5,560 | 26,600 |
| 2020/11/19 | 5,470 | 5,580 | 5,470 | 5,560 | 61,700 |
| 2020/11/18 | 5,500 | 5,580 | 5,440 | 5,500 | 75,100 |
| 2020/11/17 | 5,500 | 5,540 | 5,430 | 5,470 | 32,200 |
| 2020/11/16 | 5,410 | 5,500 | 5,330 | 5,480 | 57,900 |
| 2020/11/13 | 5,470 | 5,480 | 5,360 | 5,400 | 44,100 |
| 2020/11/12 | 5,590 | 5,630 | 5,470 | 5,480 | 51,400 |
| 2020/11/11 | 5,590 | 5,600 | 5,520 | 5,570 | 31,200 |
| 2020/11/10 | 5,520 | 5,590 | 5,450 | 5,550 | 45,600 |
| 2020/11/09 | 5,570 | 5,570 | 5,470 | 5,560 | 45,300 |
| 2020/11/06 | 5,540 | 5,620 | 5,480 | 5,550 | 42,200 |
| 2020/11/05 | 5,500 | 5,520 | 5,440 | 5,520 | 55,900 |
| 2020/11/04 | 5,520 | 5,590 | 5,460 | 5,490 | 46,700 |
| 2020/11/02 | 5,400 | 5,490 | 5,340 | 5,420 | 35,300 |
| 2020/10/30 | 5,590 | 5,630 | 5,310 | 5,440 | 101,800 |
| 2020/10/29 | 5,510 | 5,600 | 5,510 | 5,530 | 28,600 |
| 2020/10/28 | 5,610 | 5,610 | 5,520 | 5,580 | 21,800 |
| 2020/10/27 | 5,700 | 5,700 | 5,520 | 5,600 | 50,300 |
| 2020/10/26 | 5,800 | 5,900 | 5,480 | 5,800 | 107,400 |
| 2020/10/23 | 5,530 | 5,840 | 5,430 | 5,760 | 133,900 |
| 2020/10/22 | 5,570 | 5,570 | 5,500 | 5,530 | 24,500 |
| 2020/10/21 | 5,640 | 5,640 | 5,560 | 5,630 | 11,900 |
| 2020/10/20 | 5,600 | 5,700 | 5,560 | 5,560 | 16,100 |
| 2020/10/19 | 5,500 | 5,730 | 5,500 | 5,690 | 32,500 |
| 2020/10/16 | 5,570 | 5,590 | 5,460 | 5,500 | 29,800 |
| 2020/10/15 | 5,630 | 5,670 | 5,550 | 5,620 | 20,900 |
| 2020/10/14 | 5,710 | 5,730 | 5,660 | 5,670 | 15,100 |
| 2020/10/13 | 5,690 | 5,750 | 5,640 | 5,730 | 17,500 |
| 2020/10/12 | 5,580 | 5,720 | 5,570 | 5,690 | 31,500 |
| 2020/10/09 | 5,610 | 5,640 | 5,520 | 5,640 | 31,300 |
| 2020/10/08 | 5,530 | 5,630 | 5,490 | 5,610 | 38,400 |
| 2020/10/07 | 5,590 | 5,590 | 5,480 | 5,530 | 43,100 |
| 2020/10/06 | 5,710 | 5,710 | 5,570 | 5,590 | 26,000 |
| 2020/10/05 | 5,580 | 5,710 | 5,580 | 5,710 | 34,500 |
| 2020/10/02 | 5,790 | 5,790 | 5,510 | 5,510 | 54,300 |
| 2020/09/30 | 5,630 | 5,830 | 5,540 | 5,700 | 47,200 |
| 2020/09/29 | 5,570 | 5,640 | 5,540 | 5,630 | 20,300 |
| 2020/09/28 | 5,660 | 5,730 | 5,610 | 5,660 | 38,000 |
| 2020/09/25 | 5,560 | 5,650 | 5,550 | 5,590 | 44,500 |
| 2020/09/24 | 5,590 | 5,600 | 5,460 | 5,510 | 36,100 |
| 2020/09/23 | 5,680 | 5,700 | 5,570 | 5,630 | 32,500 |
| 2020/09/18 | 5,700 | 5,790 | 5,680 | 5,760 | 30,300 |
| 2020/09/17 | 5,720 | 5,760 | 5,590 | 5,750 | 26,800 |
| 2020/09/16 | 5,610 | 5,780 | 5,610 | 5,710 | 34,700 |
| 2020/09/15 | 5,670 | 5,670 | 5,560 | 5,610 | 15,800 |
| 2020/09/14 | 5,690 | 5,690 | 5,600 | 5,670 | 24,500 |
| 2020/09/11 | 5,610 | 5,620 | 5,520 | 5,600 | 27,100 |
| 2020/09/10 | 5,650 | 5,650 | 5,560 | 5,620 | 17,400 |
| 2020/09/09 | 5,540 | 5,640 | 5,470 | 5,590 | 26,400 |
| 2020/09/08 | 5,590 | 5,590 | 5,430 | 5,540 | 34,900 |
| 2020/09/07 | 5,590 | 5,650 | 5,500 | 5,520 | 26,400 |
| 2020/09/04 | 5,470 | 5,560 | 5,450 | 5,530 | 27,000 |
| 2020/09/03 | 5,600 | 5,640 | 5,490 | 5,610 | 24,800 |
| 2020/09/02 | 5,520 | 5,540 | 5,460 | 5,530 | 55,000 |
| 2020/09/01 | 5,620 | 5,620 | 5,470 | 5,470 | 21,300 |
| 2020/08/31 | 5,530 | 5,660 | 5,510 | 5,620 | 33,400 |
| 2020/08/28 | 5,520 | 5,570 | 5,390 | 5,430 | 44,100 |
| 2020/08/27 | 5,500 | 5,540 | 5,450 | 5,520 | 22,300 |
| 2020/08/26 | 5,410 | 5,540 | 5,350 | 5,540 | 43,700 |
| 2020/08/25 | 5,480 | 5,530 | 5,450 | 5,450 | 22,300 |
| 2020/08/24 | 5,480 | 5,480 | 5,340 | 5,450 | 37,600 |
| 2020/08/21 | 5,480 | 5,510 | 5,410 | 5,410 | 32,200 |
| 2020/08/20 | 5,600 | 5,600 | 5,450 | 5,520 | 24,000 |
| 2020/08/19 | 5,630 | 5,630 | 5,510 | 5,600 | 20,400 |
| 2020/08/18 | 5,700 | 5,700 | 5,520 | 5,670 | 32,200 |
| 2020/08/17 | 5,650 | 5,750 | 5,620 | 5,710 | 32,900 |
| 2020/08/14 | 5,680 | 5,680 | 5,580 | 5,630 | 34,700 |
| 2020/08/13 | 5,540 | 5,650 | 5,500 | 5,630 | 25,400 |
| 2020/08/12 | 5,550 | 5,600 | 5,460 | 5,510 | 34,700 |
| 2020/08/11 | 5,430 | 5,530 | 5,340 | 5,520 | 37,300 |
| 2020/08/07 | 5,390 | 5,420 | 5,300 | 5,370 | 41,300 |
| 2020/08/06 | 5,400 | 5,450 | 5,330 | 5,390 | 27,500 |
| 2020/08/05 | 5,460 | 5,510 | 5,330 | 5,420 | 42,800 |
| 2020/08/04 | 5,290 | 5,540 | 5,290 | 5,450 | 65,000 |
| 2020/08/03 | 5,310 | 5,310 | 5,130 | 5,210 | 70,700 |
| 2020/07/31 | 5,950 | 5,950 | 5,120 | 5,300 | 196,000 |
| 2020/07/30 | 5,660 | 6,080 | 5,490 | 6,000 | 187,700 |
| 2020/07/29 | 5,660 | 5,690 | 5,540 | 5,640 | 43,600 |
| 2020/07/28 | 5,590 | 5,720 | 5,590 | 5,660 | 40,700 |
| 2020/07/27 | 5,470 | 5,610 | 5,370 | 5,590 | 53,900 |
| 2020/07/22 | 5,550 | 5,550 | 5,470 | 5,470 | 19,100 |
| 2020/07/21 | 5,510 | 5,580 | 5,470 | 5,560 | 21,200 |
| 2020/07/20 | 5,630 | 5,670 | 5,420 | 5,570 | 30,300 |
| 2020/07/17 | 5,400 | 5,620 | 5,400 | 5,570 | 40,800 |
| 2020/07/16 | 5,550 | 5,560 | 5,340 | 5,390 | 68,500 |
| 2020/07/15 | 5,530 | 5,670 | 5,530 | 5,620 | 46,600 |
| 2020/07/14 | 5,530 | 5,570 | 5,490 | 5,550 | 34,700 |
| 2020/07/13 | 5,540 | 5,640 | 5,480 | 5,640 | 24,700 |
| 2020/07/10 | 5,520 | 5,570 | 5,440 | 5,440 | 41,400 |
| 2020/07/09 | 5,560 | 5,620 | 5,430 | 5,560 | 62,000 |
| 2020/07/08 | 5,660 | 5,690 | 5,570 | 5,600 | 46,900 |
| 2020/07/07 | 5,720 | 5,740 | 5,610 | 5,670 | 28,100 |
| 2020/07/06 | 5,640 | 5,760 | 5,640 | 5,720 | 20,500 |
| 2020/07/03 | 5,680 | 5,730 | 5,630 | 5,700 | 16,700 |
| 2020/07/02 | 5,710 | 5,720 | 5,550 | 5,670 | 44,700 |
| 2020/07/01 | 5,920 | 5,920 | 5,670 | 5,700 | 60,100 |
| 2020/06/30 | 5,870 | 5,910 | 5,810 | 5,820 | 69,600 |
| 2020/06/29 | 5,740 | 5,790 | 5,680 | 5,730 | 50,000 |
| 2020/06/26 | 5,640 | 5,740 | 5,600 | 5,720 | 37,900 |
| 2020/06/25 | 5,610 | 5,640 | 5,530 | 5,560 | 50,900 |
| 2020/06/24 | 5,780 | 5,790 | 5,640 | 5,680 | 33,700 |
| 2020/06/23 | 5,730 | 5,800 | 5,660 | 5,770 | 52,500 |
| 2020/06/22 | 5,800 | 5,870 | 5,690 | 5,730 | 40,600 |
| 2020/06/19 | 5,730 | 5,850 | 5,630 | 5,800 | 78,900 |
| 2020/06/18 | 5,590 | 5,650 | 5,520 | 5,640 | 37,600 |
| 2020/06/17 | 5,650 | 5,660 | 5,580 | 5,590 | 38,800 |
| 2020/06/16 | 5,400 | 5,650 | 5,350 | 5,610 | 66,400 |
| 2020/06/15 | 5,460 | 5,460 | 5,250 | 5,250 | 77,100 |
| 2020/06/12 | 5,560 | 5,560 | 5,460 | 5,470 | 79,400 |
| 2020/06/11 | 5,790 | 5,870 | 5,660 | 5,660 | 79,300 |
| 2020/06/10 | 5,780 | 5,910 | 5,720 | 5,880 | 63,600 |
| 2020/06/09 | 5,760 | 5,850 | 5,680 | 5,840 | 41,800 |
| 2020/06/08 | 5,870 | 5,870 | 5,640 | 5,750 | 97,600 |
| 2020/06/05 | 5,830 | 5,920 | 5,750 | 5,760 | 57,700 |
| 2020/06/04 | 6,060 | 6,060 | 5,730 | 5,830 | 117,200 |
| 2020/06/03 | 6,270 | 6,280 | 6,040 | 6,080 | 61,300 |
| 2020/06/02 | 6,020 | 6,200 | 6,000 | 6,170 | 65,600 |
| 2020/06/01 | 6,030 | 6,090 | 6,010 | 6,060 | 22,800 |
| 2020/05/29 | 6,020 | 6,150 | 6,020 | 6,060 | 70,700 |
| 2020/05/28 | 6,180 | 6,180 | 5,980 | 6,110 | 44,000 |
| 2020/05/27 | 6,100 | 6,160 | 6,000 | 6,100 | 43,100 |
| 2020/05/26 | 6,090 | 6,130 | 5,980 | 6,040 | 47,200 |
| 2020/05/25 | 6,120 | 6,220 | 6,060 | 6,120 | 58,300 |
| 2020/05/22 | 6,320 | 6,320 | 6,080 | 6,140 | 69,500 |
| 2020/05/21 | 6,420 | 6,470 | 6,300 | 6,320 | 39,700 |
| 2020/05/20 | 6,410 | 6,470 | 6,360 | 6,470 | 33,900 |
| 2020/05/19 | 6,320 | 6,450 | 6,270 | 6,420 | 64,900 |
| 2020/05/18 | 6,570 | 6,600 | 6,370 | 6,410 | 45,300 |
| 2020/05/15 | 6,560 | 6,630 | 6,460 | 6,560 | 60,100 |
| 2020/05/14 | 6,560 | 6,590 | 6,410 | 6,450 | 66,000 |
| 2020/05/13 | 5,830 | 6,580 | 5,800 | 6,560 | 134,000 |
| 2020/05/12 | 5,930 | 6,040 | 5,910 | 6,030 | 73,200 |
| 2020/05/11 | 5,830 | 5,880 | 5,750 | 5,860 | 68,900 |
| 2020/05/08 | 5,660 | 5,760 | 5,660 | 5,730 | 53,400 |
| 2020/05/07 | 5,480 | 5,640 | 5,480 | 5,610 | 57,300 |
| 2020/05/01 | 5,750 | 5,800 | 5,510 | 5,550 | 58,000 |
| 2020/04/30 | 5,700 | 5,790 | 5,600 | 5,760 | 63,300 |
| 2020/04/28 | 5,590 | 5,590 | 5,520 | 5,550 | 26,000 |
| 2020/04/27 | 5,520 | 5,570 | 5,430 | 5,570 | 38,500 |
| 2020/04/24 | 5,350 | 5,480 | 5,270 | 5,480 | 61,100 |
| 2020/04/23 | 5,410 | 5,450 | 5,350 | 5,450 | 39,400 |
| 2020/04/22 | 5,270 | 5,350 | 5,170 | 5,310 | 44,900 |
| 2020/04/21 | 5,370 | 5,450 | 5,270 | 5,330 | 48,200 |
| 2020/04/20 | 5,430 | 5,520 | 5,320 | 5,360 | 50,400 |
| 2020/04/17 | 5,450 | 5,580 | 5,370 | 5,420 | 59,800 |
| 2020/04/16 | 5,190 | 5,340 | 5,180 | 5,320 | 48,400 |
| 2020/04/15 | 5,330 | 5,330 | 5,190 | 5,230 | 45,900 |
| 2020/04/14 | 5,180 | 5,350 | 5,120 | 5,330 | 39,300 |
| 2020/04/13 | 5,310 | 5,370 | 5,180 | 5,210 | 38,200 |
| 2020/04/10 | 5,330 | 5,420 | 5,210 | 5,410 | 39,400 |
| 2020/04/09 | 5,430 | 5,430 | 5,230 | 5,340 | 43,600 |
| 2020/04/08 | 5,250 | 5,370 | 5,180 | 5,360 | 60,700 |
| 2020/04/07 | 5,240 | 5,400 | 5,080 | 5,250 | 74,300 |
| 2020/04/06 | 5,010 | 5,270 | 4,985 | 5,250 | 45,500 |
| 2020/04/03 | 5,060 | 5,160 | 4,915 | 4,980 | 47,300 |
| 2020/04/02 | 5,060 | 5,190 | 5,010 | 5,060 | 43,700 |
| 2020/04/01 | 5,280 | 5,350 | 5,070 | 5,110 | 57,900 |
| 2020/03/31 | 5,490 | 5,680 | 5,390 | 5,480 | 67,200 |
| 2020/03/30 | 5,530 | 5,610 | 5,210 | 5,470 | 104,900 |
| 2020/03/27 | 5,560 | 5,680 | 5,440 | 5,680 | 72,700 |
| 2020/03/26 | 5,230 | 5,430 | 5,220 | 5,330 | 59,300 |
| 2020/03/25 | 5,460 | 5,460 | 5,210 | 5,440 | 52,200 |
| 2020/03/24 | 4,940 | 5,120 | 4,940 | 5,090 | 63,300 |
| 2020/03/23 | 5,150 | 5,150 | 4,755 | 4,870 | 136,800 |
| 2020/03/19 | 4,865 | 5,060 | 4,710 | 5,050 | 141,000 |
| 2020/03/18 | 4,940 | 4,965 | 4,745 | 4,810 | 97,200 |
| 2020/03/17 | 4,400 | 4,915 | 4,325 | 4,880 | 98,100 |
| 2020/03/16 | 4,695 | 4,835 | 4,505 | 4,515 | 83,100 |
| 2020/03/13 | 4,580 | 4,730 | 4,385 | 4,565 | 115,700 |
| 2020/03/12 | 4,990 | 5,130 | 4,840 | 4,860 | 113,100 |
| 2020/03/11 | 5,320 | 5,410 | 5,090 | 5,090 | 115,200 |
| 2020/03/10 | 5,070 | 5,380 | 4,975 | 5,380 | 166,800 |
| 2020/03/09 | 5,680 | 5,710 | 5,330 | 5,370 | 99,700 |
| 2020/03/06 | 6,040 | 6,040 | 5,830 | 5,880 | 61,600 |
| 2020/03/05 | 6,290 | 6,290 | 6,060 | 6,140 | 43,300 |
| 2020/03/04 | 6,150 | 6,320 | 6,110 | 6,190 | 58,900 |
| 2020/03/03 | 6,630 | 6,690 | 6,200 | 6,200 | 124,700 |
| 2020/03/02 | 6,260 | 6,750 | 6,230 | 6,540 | 100,400 |
| 2020/02/28 | 6,400 | 6,510 | 6,310 | 6,360 | 118,900 |
| 2020/02/27 | 6,920 | 6,980 | 6,580 | 6,640 | 122,800 |
| 2020/02/26 | 6,740 | 6,850 | 6,610 | 6,820 | 68,800 |
| 2020/02/25 | 6,620 | 6,790 | 6,600 | 6,740 | 77,500 |
| 2020/02/21 | 6,860 | 6,990 | 6,800 | 6,920 | 80,100 |
| 2020/02/20 | 7,160 | 7,260 | 6,880 | 6,890 | 88,700 |
| 2020/02/19 | 7,100 | 7,270 | 7,100 | 7,120 | 44,900 |
| 2020/02/18 | 6,980 | 7,130 | 6,980 | 7,090 | 50,900 |
| 2020/02/17 | 7,180 | 7,180 | 7,000 | 7,090 | 37,500 |
| 2020/02/14 | 7,250 | 7,320 | 7,120 | 7,230 | 64,100 |
| 2020/02/13 | 7,590 | 7,590 | 7,330 | 7,350 | 71,100 |
| 2020/02/12 | 7,530 | 7,650 | 7,480 | 7,490 | 74,100 |
| 2020/02/10 | 7,530 | 7,760 | 7,410 | 7,430 | 127,900 |
| 2020/02/07 | 7,740 | 7,930 | 7,350 | 7,390 | 257,000 |
| 2020/02/06 | 7,210 | 7,810 | 7,160 | 7,540 | 277,200 |
| 2020/02/05 | 7,160 | 7,190 | 7,010 | 7,160 | 88,800 |
| 2020/02/04 | 6,910 | 7,030 | 6,830 | 7,020 | 100,900 |
| 2020/02/03 | 6,530 | 6,910 | 6,530 | 6,860 | 79,900 |
| 2020/01/31 | 6,820 | 6,980 | 6,810 | 6,930 | 86,900 |
| 2020/01/30 | 7,270 | 7,270 | 6,850 | 6,900 | 98,800 |
| 2020/01/29 | 7,450 | 7,450 | 7,220 | 7,270 | 34,700 |
| 2020/01/28 | 7,250 | 7,390 | 7,210 | 7,350 | 54,600 |
| 2020/01/27 | 7,440 | 7,540 | 7,370 | 7,400 | 45,900 |
| 2020/01/24 | 7,720 | 7,740 | 7,550 | 7,590 | 62,100 |
| 2020/01/23 | 7,600 | 7,700 | 7,560 | 7,680 | 57,500 |
| 2020/01/22 | 7,550 | 7,640 | 7,530 | 7,600 | 57,000 |
| 2020/01/21 | 7,430 | 7,560 | 7,370 | 7,520 | 59,000 |
| 2020/01/20 | 7,300 | 7,450 | 7,300 | 7,430 | 37,500 |
| 2020/01/17 | 7,470 | 7,470 | 7,250 | 7,300 | 48,100 |
| 2020/01/16 | 7,400 | 7,430 | 7,150 | 7,370 | 90,800 |
| 2020/01/15 | 7,670 | 7,770 | 7,500 | 7,500 | 107,000 |
| 2020/01/14 | 7,680 | 7,730 | 7,560 | 7,670 | 117,600 |
| 2020/01/10 | 7,390 | 7,550 | 7,390 | 7,460 | 68,400 |
| 2020/01/09 | 7,420 | 7,520 | 7,320 | 7,340 | 103,000 |
| 2020/01/08 | 7,180 | 7,380 | 7,010 | 7,210 | 140,600 |
| 2020/01/07 | 6,740 | 7,220 | 6,710 | 7,180 | 154,200 |
| 2020/01/06 | 6,600 | 6,890 | 6,590 | 6,750 | 74,300 |