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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,420 | 8,840 | 8,420 | 8,650 | 246,900 |
| 2021/12/29 | 8,170 | 8,350 | 8,140 | 8,270 | 83,900 |
| 2021/12/28 | 7,930 | 8,090 | 7,810 | 8,090 | 64,100 |
| 2021/12/27 | 7,850 | 7,870 | 7,710 | 7,830 | 23,500 |
| 2021/12/24 | 7,730 | 7,880 | 7,700 | 7,740 | 35,400 |
| 2021/12/23 | 7,620 | 7,640 | 7,530 | 7,610 | 16,600 |
| 2021/12/22 | 7,700 | 7,780 | 7,570 | 7,620 | 14,900 |
| 2021/12/21 | 7,530 | 7,650 | 7,460 | 7,610 | 50,600 |
| 2021/12/20 | 7,550 | 7,700 | 7,540 | 7,570 | 39,200 |
| 2021/12/17 | 7,650 | 7,740 | 7,620 | 7,640 | 36,100 |
| 2021/12/16 | 7,680 | 7,720 | 7,540 | 7,650 | 32,100 |
| 2021/12/15 | 7,730 | 7,740 | 7,490 | 7,500 | 77,000 |
| 2021/12/14 | 7,820 | 7,920 | 7,730 | 7,860 | 88,100 |
| 2021/12/13 | 7,650 | 7,830 | 7,650 | 7,780 | 65,500 |
| 2021/12/10 | 7,520 | 7,630 | 7,470 | 7,570 | 48,000 |
| 2021/12/09 | 7,490 | 7,660 | 7,450 | 7,500 | 53,400 |
| 2021/12/08 | 7,390 | 7,450 | 7,260 | 7,450 | 51,900 |
| 2021/12/07 | 7,190 | 7,330 | 7,160 | 7,250 | 51,700 |
| 2021/12/06 | 7,030 | 7,080 | 7,010 | 7,040 | 25,100 |
| 2021/12/03 | 7,030 | 7,040 | 6,920 | 6,930 | 30,800 |
| 2021/12/02 | 6,980 | 7,110 | 6,910 | 6,980 | 34,700 |
| 2021/12/01 | 6,910 | 7,030 | 6,800 | 7,030 | 32,900 |
| 2021/11/30 | 6,960 | 6,970 | 6,810 | 6,820 | 36,400 |
| 2021/11/29 | 6,770 | 6,910 | 6,710 | 6,750 | 36,700 |
| 2021/11/26 | 6,960 | 6,980 | 6,800 | 6,830 | 29,700 |
| 2021/11/25 | 7,070 | 7,080 | 6,960 | 6,960 | 16,600 |
| 2021/11/24 | 7,120 | 7,170 | 7,040 | 7,070 | 18,900 |
| 2021/11/22 | 7,050 | 7,120 | 7,010 | 7,120 | 16,900 |
| 2021/11/19 | 6,960 | 7,180 | 6,950 | 7,130 | 39,400 |
| 2021/11/18 | 7,020 | 7,060 | 6,920 | 7,020 | 23,800 |
| 2021/11/17 | 7,180 | 7,190 | 7,080 | 7,090 | 32,200 |
| 2021/11/16 | 7,250 | 7,360 | 7,190 | 7,190 | 33,500 |
| 2021/11/15 | 7,260 | 7,320 | 7,190 | 7,300 | 41,500 |
| 2021/11/12 | 7,100 | 7,260 | 7,100 | 7,220 | 36,700 |
| 2021/11/11 | 6,870 | 7,110 | 6,860 | 7,030 | 34,000 |
| 2021/11/10 | 6,950 | 7,020 | 6,870 | 6,890 | 34,200 |
| 2021/11/09 | 6,890 | 7,070 | 6,820 | 6,900 | 41,400 |
| 2021/11/08 | 6,930 | 6,940 | 6,790 | 6,820 | 32,800 |
| 2021/11/05 | 7,020 | 7,050 | 6,920 | 6,920 | 22,900 |
| 2021/11/04 | 7,040 | 7,220 | 7,020 | 7,060 | 58,400 |
| 2021/11/02 | 7,190 | 7,260 | 6,960 | 6,970 | 75,400 |
| 2021/11/01 | 7,280 | 7,300 | 7,110 | 7,270 | 85,900 |
| 2021/10/29 | 7,010 | 7,240 | 7,010 | 7,220 | 63,800 |
| 2021/10/28 | 6,870 | 7,060 | 6,830 | 7,060 | 94,000 |
| 2021/10/27 | 7,030 | 7,030 | 6,910 | 6,930 | 35,700 |
| 2021/10/26 | 6,770 | 7,200 | 6,740 | 7,030 | 165,600 |
| 2021/10/25 | 6,800 | 6,800 | 6,680 | 6,720 | 24,300 |
| 2021/10/22 | 6,680 | 6,810 | 6,670 | 6,770 | 32,600 |
| 2021/10/21 | 6,700 | 6,780 | 6,680 | 6,730 | 23,000 |
| 2021/10/20 | 6,850 | 6,870 | 6,750 | 6,780 | 21,300 |
| 2021/10/19 | 6,780 | 6,800 | 6,700 | 6,790 | 24,000 |
| 2021/10/18 | 6,620 | 6,790 | 6,580 | 6,790 | 47,400 |
| 2021/10/15 | 6,390 | 6,640 | 6,390 | 6,600 | 39,900 |
| 2021/10/14 | 6,360 | 6,420 | 6,300 | 6,360 | 23,500 |
| 2021/10/13 | 6,340 | 6,440 | 6,320 | 6,380 | 24,800 |
| 2021/10/12 | 6,340 | 6,470 | 6,330 | 6,380 | 35,600 |
| 2021/10/11 | 6,360 | 6,410 | 6,320 | 6,390 | 25,200 |
| 2021/10/08 | 6,350 | 6,430 | 6,260 | 6,350 | 53,100 |
| 2021/10/07 | 6,470 | 6,550 | 6,410 | 6,410 | 12,200 |
| 2021/10/06 | 6,580 | 6,670 | 6,450 | 6,470 | 27,000 |
| 2021/10/05 | 6,530 | 6,600 | 6,410 | 6,550 | 35,600 |
| 2021/10/04 | 6,670 | 6,680 | 6,580 | 6,590 | 27,100 |
| 2021/10/01 | 6,750 | 6,760 | 6,560 | 6,610 | 37,400 |
| 2021/09/30 | 6,920 | 6,960 | 6,810 | 6,870 | 26,300 |
| 2021/09/29 | 6,820 | 6,900 | 6,750 | 6,880 | 47,900 |
| 2021/09/28 | 6,940 | 6,970 | 6,860 | 6,930 | 39,100 |
| 2021/09/27 | 7,140 | 7,140 | 6,940 | 6,980 | 46,600 |
| 2021/09/24 | 7,090 | 7,130 | 7,020 | 7,110 | 33,000 |
| 2021/09/22 | 6,940 | 7,060 | 6,850 | 6,900 | 35,600 |
| 2021/09/21 | 6,820 | 7,060 | 6,800 | 6,970 | 36,900 |
| 2021/09/17 | 6,980 | 7,100 | 6,960 | 7,060 | 49,100 |
| 2021/09/16 | 7,220 | 7,290 | 7,040 | 7,100 | 53,800 |
| 2021/09/15 | 7,060 | 7,270 | 7,030 | 7,220 | 50,800 |
| 2021/09/14 | 7,040 | 7,240 | 7,030 | 7,210 | 52,200 |
| 2021/09/13 | 6,960 | 7,040 | 6,960 | 7,040 | 23,100 |
| 2021/09/10 | 6,860 | 7,000 | 6,840 | 6,970 | 46,000 |
| 2021/09/09 | 6,780 | 6,930 | 6,740 | 6,840 | 64,700 |
| 2021/09/08 | 6,710 | 6,840 | 6,670 | 6,840 | 49,100 |
| 2021/09/07 | 6,630 | 6,750 | 6,480 | 6,610 | 44,800 |
| 2021/09/06 | 6,600 | 6,600 | 6,500 | 6,550 | 34,400 |
| 2021/09/03 | 6,390 | 6,610 | 6,390 | 6,590 | 48,600 |
| 2021/09/02 | 6,300 | 6,450 | 6,290 | 6,440 | 34,100 |
| 2021/09/01 | 6,360 | 6,400 | 6,240 | 6,290 | 77,900 |
| 2021/08/31 | 6,250 | 6,440 | 6,210 | 6,360 | 52,000 |
| 2021/08/30 | 6,080 | 6,270 | 6,070 | 6,270 | 54,000 |
| 2021/08/27 | 6,090 | 6,120 | 6,040 | 6,070 | 20,300 |
| 2021/08/26 | 6,090 | 6,090 | 6,060 | 6,090 | 11,700 |
| 2021/08/25 | 6,130 | 6,190 | 6,080 | 6,090 | 10,000 |
| 2021/08/24 | 6,070 | 6,160 | 6,030 | 6,100 | 28,000 |
| 2021/08/23 | 5,990 | 6,030 | 5,960 | 6,020 | 29,300 |
| 2021/08/20 | 6,000 | 6,100 | 5,960 | 5,960 | 52,100 |
| 2021/08/19 | 6,050 | 6,080 | 6,000 | 6,070 | 25,600 |
| 2021/08/18 | 6,150 | 6,190 | 6,070 | 6,070 | 17,700 |
| 2021/08/17 | 6,280 | 6,280 | 6,100 | 6,150 | 32,400 |
| 2021/08/16 | 6,110 | 6,160 | 6,060 | 6,140 | 16,100 |
| 2021/08/13 | 6,120 | 6,170 | 6,080 | 6,140 | 22,100 |
| 2021/08/12 | 6,180 | 6,210 | 6,120 | 6,130 | 24,300 |
| 2021/08/11 | 6,060 | 6,110 | 6,060 | 6,100 | 11,300 |
| 2021/08/10 | 6,050 | 6,100 | 6,030 | 6,080 | 15,100 |
| 2021/08/06 | 6,130 | 6,130 | 6,020 | 6,040 | 16,300 |
| 2021/08/05 | 6,090 | 6,160 | 6,070 | 6,100 | 14,100 |
| 2021/08/04 | 6,160 | 6,250 | 6,060 | 6,080 | 28,000 |
| 2021/08/03 | 6,180 | 6,180 | 6,050 | 6,160 | 25,200 |
| 2021/08/02 | 6,270 | 6,300 | 6,060 | 6,230 | 87,700 |
| 2021/07/30 | 6,110 | 6,400 | 5,980 | 6,270 | 157,700 |
| 2021/07/29 | 6,040 | 6,130 | 6,040 | 6,130 | 21,500 |
| 2021/07/28 | 6,030 | 6,170 | 6,000 | 6,050 | 54,100 |
| 2021/07/27 | 6,020 | 6,050 | 5,970 | 6,020 | 17,000 |
| 2021/07/26 | 6,100 | 6,100 | 5,980 | 5,990 | 15,200 |
| 2021/07/21 | 6,050 | 6,080 | 5,980 | 6,000 | 13,900 |
| 2021/07/20 | 5,980 | 6,020 | 5,950 | 5,960 | 28,500 |
| 2021/07/19 | 6,120 | 6,120 | 6,010 | 6,040 | 27,000 |
| 2021/07/16 | 6,190 | 6,280 | 6,170 | 6,190 | 17,600 |
| 2021/07/15 | 6,250 | 6,290 | 6,200 | 6,220 | 30,600 |
| 2021/07/14 | 6,240 | 6,340 | 6,210 | 6,270 | 33,700 |
| 2021/07/13 | 6,130 | 6,250 | 6,100 | 6,230 | 36,800 |
| 2021/07/12 | 6,080 | 6,160 | 6,040 | 6,100 | 39,800 |
| 2021/07/09 | 5,940 | 5,990 | 5,830 | 5,980 | 41,900 |
| 2021/07/08 | 6,050 | 6,100 | 5,970 | 5,980 | 33,600 |
| 2021/07/07 | 6,100 | 6,130 | 6,020 | 6,070 | 24,900 |
| 2021/07/06 | 6,130 | 6,150 | 6,110 | 6,130 | 15,800 |
| 2021/07/05 | 6,220 | 6,240 | 6,160 | 6,160 | 19,400 |
| 2021/07/02 | 6,210 | 6,300 | 6,210 | 6,260 | 29,000 |
| 2021/07/01 | 6,230 | 6,270 | 6,190 | 6,230 | 28,800 |
| 2021/06/30 | 6,290 | 6,320 | 6,190 | 6,230 | 37,400 |
| 2021/06/29 | 6,390 | 6,440 | 6,270 | 6,270 | 35,400 |
| 2021/06/28 | 6,500 | 6,540 | 6,450 | 6,470 | 28,200 |
| 2021/06/25 | 6,380 | 6,470 | 6,330 | 6,430 | 48,200 |
| 2021/06/24 | 6,380 | 6,430 | 6,290 | 6,310 | 37,200 |
| 2021/06/23 | 6,280 | 6,380 | 6,240 | 6,370 | 57,300 |
| 2021/06/22 | 6,150 | 6,290 | 6,130 | 6,280 | 54,800 |
| 2021/06/21 | 6,090 | 6,090 | 6,010 | 6,030 | 36,900 |
| 2021/06/18 | 6,220 | 6,220 | 6,140 | 6,160 | 49,700 |
| 2021/06/17 | 6,220 | 6,230 | 6,150 | 6,160 | 25,900 |
| 2021/06/16 | 6,180 | 6,240 | 6,130 | 6,210 | 45,500 |
| 2021/06/15 | 6,170 | 6,170 | 6,050 | 6,110 | 61,500 |
| 2021/06/14 | 6,230 | 6,270 | 6,120 | 6,180 | 47,100 |
| 2021/06/11 | 6,260 | 6,300 | 6,190 | 6,240 | 27,300 |
| 2021/06/10 | 6,270 | 6,280 | 6,150 | 6,210 | 54,300 |
| 2021/06/09 | 6,430 | 6,430 | 6,310 | 6,340 | 24,200 |
| 2021/06/08 | 6,380 | 6,430 | 6,330 | 6,330 | 28,600 |
| 2021/06/07 | 6,310 | 6,460 | 6,300 | 6,400 | 40,600 |
| 2021/06/04 | 6,320 | 6,380 | 6,270 | 6,270 | 31,800 |
| 2021/06/03 | 6,270 | 6,380 | 6,260 | 6,380 | 36,500 |
| 2021/06/02 | 6,390 | 6,400 | 6,270 | 6,330 | 34,100 |
| 2021/06/01 | 6,420 | 6,420 | 6,310 | 6,360 | 27,000 |
| 2021/05/31 | 6,440 | 6,440 | 6,330 | 6,400 | 54,600 |
| 2021/05/28 | 6,450 | 6,560 | 6,430 | 6,520 | 51,400 |
| 2021/05/27 | 6,350 | 6,430 | 6,290 | 6,430 | 47,600 |
| 2021/05/26 | 6,330 | 6,370 | 6,270 | 6,320 | 17,400 |
| 2021/05/25 | 6,390 | 6,420 | 6,280 | 6,300 | 40,600 |
| 2021/05/24 | 6,280 | 6,430 | 6,250 | 6,390 | 38,900 |
| 2021/05/21 | 6,280 | 6,390 | 6,260 | 6,380 | 40,200 |
| 2021/05/20 | 6,240 | 6,340 | 6,230 | 6,260 | 34,300 |
| 2021/05/19 | 6,200 | 6,220 | 6,150 | 6,170 | 30,900 |
| 2021/05/18 | 6,100 | 6,230 | 6,070 | 6,210 | 88,000 |
| 2021/05/17 | 6,440 | 6,440 | 6,170 | 6,200 | 30,700 |
| 2021/05/14 | 6,480 | 6,480 | 6,260 | 6,340 | 49,500 |
| 2021/05/13 | 6,570 | 6,600 | 6,380 | 6,390 | 101,400 |
| 2021/05/12 | 6,780 | 6,900 | 6,660 | 6,770 | 115,500 |
| 2021/05/11 | 7,220 | 7,410 | 7,090 | 7,190 | 74,800 |
| 2021/05/10 | 7,140 | 7,370 | 7,080 | 7,370 | 56,400 |
| 2021/05/07 | 7,230 | 7,270 | 7,190 | 7,270 | 49,700 |
| 2021/05/06 | 7,280 | 7,320 | 7,210 | 7,250 | 74,700 |
| 2021/04/30 | 7,340 | 7,430 | 7,240 | 7,320 | 67,500 |
| 2021/04/28 | 7,350 | 7,390 | 7,290 | 7,330 | 46,000 |
| 2021/04/27 | 7,460 | 7,490 | 7,340 | 7,350 | 49,900 |
| 2021/04/26 | 7,530 | 7,590 | 7,480 | 7,530 | 58,400 |
| 2021/04/23 | 7,640 | 7,710 | 7,590 | 7,650 | 44,500 |
| 2021/04/22 | 7,520 | 7,640 | 7,460 | 7,640 | 70,400 |
| 2021/04/21 | 7,550 | 7,580 | 7,390 | 7,490 | 84,600 |
| 2021/04/20 | 7,740 | 7,780 | 7,640 | 7,660 | 42,100 |
| 2021/04/19 | 7,640 | 7,840 | 7,630 | 7,750 | 77,800 |
| 2021/04/16 | 7,640 | 7,760 | 7,600 | 7,640 | 61,200 |
| 2021/04/15 | 7,460 | 7,730 | 7,460 | 7,640 | 76,800 |
| 2021/04/14 | 7,330 | 7,530 | 7,300 | 7,480 | 53,900 |
| 2021/04/13 | 7,280 | 7,430 | 7,230 | 7,380 | 54,400 |
| 2021/04/12 | 7,390 | 7,410 | 7,220 | 7,320 | 60,100 |
| 2021/04/09 | 7,230 | 7,330 | 7,160 | 7,260 | 53,400 |
| 2021/04/08 | 7,170 | 7,240 | 7,090 | 7,180 | 58,200 |
| 2021/04/07 | 6,990 | 7,330 | 6,980 | 7,320 | 115,600 |
| 2021/04/06 | 6,960 | 7,140 | 6,940 | 6,950 | 103,500 |
| 2021/04/05 | 7,080 | 7,080 | 6,860 | 6,950 | 85,500 |
| 2021/04/02 | 6,950 | 7,140 | 6,930 | 7,030 | 127,600 |
| 2021/04/01 | 6,800 | 6,950 | 6,740 | 6,920 | 168,700 |
| 2021/03/31 | 6,650 | 6,740 | 6,500 | 6,640 | 113,200 |
| 2021/03/30 | 6,460 | 6,650 | 6,450 | 6,570 | 109,500 |
| 2021/03/29 | 6,340 | 6,620 | 6,280 | 6,450 | 131,800 |
| 2021/03/26 | 6,160 | 6,270 | 6,130 | 6,270 | 33,800 |
| 2021/03/25 | 6,040 | 6,210 | 6,040 | 6,120 | 24,500 |
| 2021/03/24 | 6,020 | 6,100 | 6,010 | 6,040 | 55,600 |
| 2021/03/23 | 6,130 | 6,220 | 6,060 | 6,060 | 27,600 |
| 2021/03/22 | 6,170 | 6,200 | 6,110 | 6,150 | 22,400 |
| 2021/03/19 | 6,050 | 6,230 | 6,040 | 6,170 | 74,900 |
| 2021/03/18 | 6,160 | 6,170 | 6,090 | 6,120 | 32,500 |
| 2021/03/17 | 6,130 | 6,140 | 6,060 | 6,140 | 14,500 |
| 2021/03/16 | 6,100 | 6,200 | 6,050 | 6,090 | 44,600 |
| 2021/03/15 | 6,100 | 6,140 | 6,030 | 6,100 | 22,600 |
| 2021/03/12 | 6,170 | 6,230 | 6,140 | 6,170 | 34,200 |
| 2021/03/11 | 6,240 | 6,240 | 6,130 | 6,190 | 31,800 |
| 2021/03/10 | 6,220 | 6,320 | 6,200 | 6,240 | 44,500 |
| 2021/03/09 | 6,300 | 6,370 | 6,200 | 6,220 | 57,000 |
| 2021/03/08 | 6,210 | 6,380 | 6,210 | 6,310 | 53,200 |
| 2021/03/05 | 6,270 | 6,290 | 6,130 | 6,280 | 39,800 |
| 2021/03/04 | 6,280 | 6,350 | 6,230 | 6,320 | 20,500 |
| 2021/03/03 | 6,270 | 6,390 | 6,230 | 6,360 | 35,300 |
| 2021/03/02 | 6,300 | 6,350 | 6,200 | 6,230 | 54,800 |
| 2021/03/01 | 6,070 | 6,270 | 6,000 | 6,200 | 39,000 |
| 2021/02/26 | 6,000 | 6,090 | 5,940 | 6,000 | 62,800 |
| 2021/02/25 | 6,000 | 6,160 | 5,980 | 6,120 | 54,600 |
| 2021/02/24 | 6,090 | 6,090 | 5,830 | 5,850 | 69,100 |
| 2021/02/22 | 6,170 | 6,270 | 6,150 | 6,190 | 69,700 |
| 2021/02/19 | 6,000 | 6,100 | 5,990 | 6,040 | 31,200 |
| 2021/02/18 | 6,320 | 6,320 | 6,050 | 6,080 | 45,800 |
| 2021/02/17 | 6,310 | 6,420 | 6,270 | 6,370 | 39,400 |
| 2021/02/16 | 6,380 | 6,390 | 6,290 | 6,330 | 26,800 |
| 2021/02/15 | 6,390 | 6,420 | 6,300 | 6,310 | 26,600 |
| 2021/02/12 | 6,460 | 6,460 | 6,360 | 6,390 | 33,000 |
| 2021/02/10 | 6,530 | 6,530 | 6,360 | 6,380 | 85,000 |
| 2021/02/09 | 6,420 | 6,580 | 6,330 | 6,530 | 52,500 |
| 2021/02/08 | 6,430 | 6,610 | 6,370 | 6,490 | 90,800 |
| 2021/02/05 | 6,540 | 6,560 | 6,380 | 6,490 | 45,000 |
| 2021/02/04 | 6,640 | 6,660 | 6,550 | 6,610 | 32,200 |
| 2021/02/03 | 6,830 | 6,930 | 6,670 | 6,710 | 40,800 |
| 2021/02/02 | 6,710 | 7,060 | 6,590 | 6,880 | 96,400 |
| 2021/02/01 | 7,000 | 7,110 | 6,650 | 6,710 | 146,300 |
| 2021/01/29 | 7,150 | 7,160 | 6,950 | 6,950 | 85,900 |
| 2021/01/28 | 6,890 | 7,260 | 6,890 | 7,140 | 103,300 |
| 2021/01/27 | 6,980 | 7,120 | 6,930 | 7,020 | 51,200 |
| 2021/01/26 | 6,860 | 7,030 | 6,860 | 7,020 | 60,100 |
| 2021/01/25 | 6,780 | 6,880 | 6,630 | 6,860 | 52,600 |
| 2021/01/22 | 6,740 | 6,870 | 6,650 | 6,810 | 56,700 |
| 2021/01/21 | 6,710 | 7,090 | 6,710 | 6,800 | 92,300 |
| 2021/01/20 | 6,700 | 6,790 | 6,550 | 6,740 | 66,300 |
| 2021/01/19 | 6,750 | 6,800 | 6,580 | 6,700 | 37,200 |
| 2021/01/18 | 6,410 | 6,720 | 6,330 | 6,700 | 67,000 |
| 2021/01/15 | 6,560 | 6,800 | 6,500 | 6,510 | 131,600 |
| 2021/01/14 | 6,280 | 6,560 | 6,270 | 6,390 | 87,800 |
| 2021/01/13 | 6,080 | 6,240 | 6,020 | 6,230 | 47,600 |
| 2021/01/12 | 6,220 | 6,220 | 6,030 | 6,040 | 90,500 |
| 2021/01/08 | 6,290 | 6,380 | 6,220 | 6,320 | 51,300 |
| 2021/01/07 | 6,260 | 6,290 | 6,180 | 6,190 | 34,200 |
| 2021/01/06 | 6,110 | 6,250 | 6,110 | 6,200 | 36,900 |
| 2021/01/05 | 6,060 | 6,180 | 6,020 | 6,150 | 29,800 |
| 2021/01/04 | 6,160 | 6,160 | 5,990 | 6,020 | 23,200 |