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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,640 | 5,840 | 5,640 | 5,840 | 327,400 |
| 2023/12/28 | 5,680 | 5,790 | 5,620 | 5,740 | 232,200 |
| 2023/12/27 | 5,710 | 5,820 | 5,710 | 5,780 | 269,400 |
| 2023/12/26 | 5,740 | 5,830 | 5,690 | 5,750 | 163,400 |
| 2023/12/25 | 5,800 | 5,840 | 5,720 | 5,800 | 187,900 |
| 2023/12/22 | 5,780 | 5,850 | 5,710 | 5,750 | 214,500 |
| 2023/12/21 | 5,640 | 5,740 | 5,580 | 5,700 | 261,700 |
| 2023/12/20 | 5,680 | 5,850 | 5,600 | 5,790 | 428,100 |
| 2023/12/19 | 5,520 | 5,710 | 5,480 | 5,620 | 348,900 |
| 2023/12/18 | 5,350 | 5,540 | 5,330 | 5,510 | 282,400 |
| 2023/12/15 | 5,200 | 5,380 | 5,190 | 5,330 | 274,700 |
| 2023/12/14 | 5,420 | 5,430 | 5,230 | 5,230 | 265,300 |
| 2023/12/13 | 5,450 | 5,520 | 5,400 | 5,420 | 142,500 |
| 2023/12/12 | 5,520 | 5,540 | 5,440 | 5,460 | 151,600 |
| 2023/12/11 | 5,430 | 5,540 | 5,400 | 5,450 | 166,700 |
| 2023/12/08 | 5,380 | 5,450 | 5,310 | 5,340 | 275,100 |
| 2023/12/07 | 5,530 | 5,580 | 5,460 | 5,460 | 246,100 |
| 2023/12/06 | 5,520 | 5,650 | 5,520 | 5,570 | 358,100 |
| 2023/12/05 | 5,800 | 5,830 | 5,520 | 5,530 | 431,800 |
| 2023/12/04 | 5,990 | 6,020 | 5,860 | 5,890 | 177,500 |
| 2023/12/01 | 6,090 | 6,100 | 5,920 | 5,960 | 248,100 |
| 2023/11/30 | 5,920 | 6,070 | 5,910 | 6,060 | 343,100 |
| 2023/11/29 | 5,690 | 5,970 | 5,680 | 5,920 | 283,200 |
| 2023/11/28 | 5,820 | 5,860 | 5,670 | 5,790 | 283,100 |
| 2023/11/27 | 5,890 | 6,060 | 5,760 | 5,810 | 394,900 |
| 2023/11/24 | 5,830 | 5,960 | 5,780 | 5,860 | 387,800 |
| 2023/11/22 | 5,890 | 6,010 | 5,760 | 5,860 | 769,600 |
| 2023/11/21 | 5,660 | 6,110 | 5,610 | 6,090 | 678,800 |
| 2023/11/20 | 5,760 | 5,860 | 5,630 | 5,630 | 302,600 |
| 2023/11/17 | 5,550 | 5,730 | 5,530 | 5,690 | 218,500 |
| 2023/11/16 | 5,570 | 5,670 | 5,510 | 5,570 | 187,700 |
| 2023/11/15 | 5,640 | 5,680 | 5,490 | 5,600 | 291,000 |
| 2023/11/14 | 5,550 | 5,630 | 5,500 | 5,500 | 164,100 |
| 2023/11/13 | 5,600 | 5,660 | 5,470 | 5,500 | 227,000 |
| 2023/11/10 | 5,400 | 5,530 | 5,290 | 5,500 | 365,700 |
| 2023/11/09 | 5,520 | 5,560 | 5,370 | 5,410 | 605,200 |
| 2023/11/08 | 5,600 | 5,660 | 5,470 | 5,600 | 814,000 |
| 2023/11/07 | 5,870 | 5,940 | 5,770 | 5,800 | 671,400 |
| 2023/11/06 | 5,820 | 5,870 | 5,630 | 5,790 | 817,700 |
| 2023/11/02 | 5,490 | 5,690 | 5,420 | 5,590 | 1,405,100 |
| 2023/11/01 | 4,950 | 5,000 | 4,855 | 4,995 | 662,600 |
| 2023/10/31 | 4,770 | 4,945 | 4,690 | 4,915 | 599,200 |
| 2023/10/30 | 4,730 | 4,805 | 4,680 | 4,750 | 1,039,400 |
| 2023/10/27 | 4,460 | 4,690 | 4,390 | 4,680 | 949,200 |
| 2023/10/26 | 4,255 | 4,640 | 4,235 | 4,585 | 1,810,700 |
| 2023/10/25 | 4,100 | 4,135 | 4,015 | 4,015 | 339,700 |
| 2023/10/24 | 3,880 | 3,970 | 3,770 | 3,960 | 213,500 |
| 2023/10/23 | 3,890 | 3,895 | 3,830 | 3,830 | 152,200 |
| 2023/10/20 | 3,880 | 3,935 | 3,805 | 3,935 | 366,500 |
| 2023/10/19 | 4,000 | 4,000 | 3,895 | 3,900 | 310,800 |
| 2023/10/18 | 4,120 | 4,140 | 4,000 | 4,115 | 198,200 |
| 2023/10/17 | 4,170 | 4,175 | 4,065 | 4,140 | 212,800 |
| 2023/10/16 | 4,195 | 4,195 | 4,085 | 4,100 | 248,400 |
| 2023/10/13 | 4,360 | 4,375 | 4,265 | 4,300 | 200,400 |
| 2023/10/12 | 4,150 | 4,335 | 4,150 | 4,330 | 250,700 |
| 2023/10/11 | 4,130 | 4,130 | 4,005 | 4,045 | 164,700 |
| 2023/10/10 | 4,040 | 4,125 | 3,995 | 4,120 | 223,200 |
| 2023/10/06 | 3,905 | 4,005 | 3,905 | 3,920 | 108,800 |
| 2023/10/05 | 3,900 | 3,940 | 3,865 | 3,885 | 160,700 |
| 2023/10/04 | 3,925 | 3,960 | 3,870 | 3,870 | 168,200 |
| 2023/10/03 | 4,170 | 4,175 | 4,020 | 4,025 | 138,000 |
| 2023/10/02 | 4,225 | 4,360 | 4,170 | 4,170 | 232,700 |
| 2023/09/29 | 4,180 | 4,320 | 4,175 | 4,200 | 268,300 |
| 2023/09/28 | 4,085 | 4,240 | 4,080 | 4,170 | 232,000 |
| 2023/09/27 | 4,035 | 4,130 | 3,965 | 4,120 | 183,500 |
| 2023/09/26 | 4,180 | 4,185 | 4,060 | 4,070 | 200,100 |
| 2023/09/25 | 4,000 | 4,170 | 3,985 | 4,160 | 255,200 |
| 2023/09/22 | 3,880 | 3,995 | 3,870 | 3,960 | 106,400 |
| 2023/09/21 | 3,950 | 3,985 | 3,900 | 3,930 | 168,500 |
| 2023/09/20 | 3,940 | 3,985 | 3,930 | 3,930 | 119,600 |
| 2023/09/19 | 3,950 | 4,000 | 3,905 | 3,965 | 207,100 |
| 2023/09/15 | 4,035 | 4,080 | 3,990 | 4,010 | 210,200 |
| 2023/09/14 | 3,960 | 4,030 | 3,915 | 4,000 | 167,300 |
| 2023/09/13 | 3,910 | 3,930 | 3,875 | 3,900 | 169,700 |
| 2023/09/12 | 3,850 | 3,910 | 3,805 | 3,900 | 168,400 |
| 2023/09/11 | 3,850 | 3,880 | 3,815 | 3,855 | 116,700 |
| 2023/09/08 | 3,830 | 3,920 | 3,820 | 3,900 | 217,300 |
| 2023/09/07 | 4,000 | 4,055 | 3,900 | 3,900 | 209,900 |
| 2023/09/06 | 4,060 | 4,070 | 4,025 | 4,055 | 114,000 |
| 2023/09/05 | 4,030 | 4,100 | 4,010 | 4,095 | 114,900 |
| 2023/09/04 | 4,055 | 4,080 | 4,015 | 4,070 | 114,100 |
| 2023/09/01 | 3,990 | 4,070 | 3,975 | 4,065 | 175,000 |
| 2023/08/31 | 4,075 | 4,100 | 4,045 | 4,050 | 178,500 |
| 2023/08/30 | 4,160 | 4,210 | 4,095 | 4,100 | 393,400 |
| 2023/08/29 | 4,160 | 4,165 | 4,110 | 4,125 | 168,500 |
| 2023/08/28 | 4,090 | 4,160 | 4,060 | 4,160 | 115,800 |
| 2023/08/25 | 3,990 | 4,045 | 3,970 | 4,025 | 102,000 |
| 2023/08/24 | 4,130 | 4,145 | 4,060 | 4,060 | 254,600 |
| 2023/08/23 | 3,905 | 4,020 | 3,865 | 4,005 | 211,600 |
| 2023/08/22 | 3,880 | 3,940 | 3,830 | 3,935 | 164,600 |
| 2023/08/21 | 3,695 | 3,770 | 3,685 | 3,760 | 151,200 |
| 2023/08/18 | 3,660 | 3,705 | 3,635 | 3,700 | 128,900 |
| 2023/08/17 | 3,695 | 3,745 | 3,625 | 3,730 | 228,100 |
| 2023/08/16 | 3,860 | 3,860 | 3,745 | 3,750 | 160,700 |
| 2023/08/15 | 3,950 | 4,010 | 3,900 | 3,930 | 163,200 |
| 2023/08/14 | 3,980 | 3,985 | 3,875 | 3,880 | 147,200 |
| 2023/08/10 | 3,990 | 4,020 | 3,935 | 4,005 | 139,900 |
| 2023/08/09 | 3,845 | 4,025 | 3,845 | 3,990 | 270,000 |
| 2023/08/08 | 3,775 | 3,880 | 3,765 | 3,845 | 263,500 |
| 2023/08/07 | 3,695 | 3,745 | 3,660 | 3,735 | 276,100 |
| 2023/08/04 | 3,785 | 3,840 | 3,725 | 3,765 | 236,200 |
| 2023/08/03 | 3,945 | 3,950 | 3,810 | 3,820 | 486,800 |
| 2023/08/02 | 4,010 | 4,155 | 3,955 | 4,040 | 681,500 |
| 2023/08/01 | 4,180 | 4,220 | 4,115 | 4,175 | 184,500 |
| 2023/07/31 | 4,170 | 4,170 | 4,100 | 4,115 | 147,000 |
| 2023/07/28 | 4,040 | 4,155 | 4,025 | 4,110 | 194,700 |
| 2023/07/27 | 4,050 | 4,105 | 4,040 | 4,100 | 74,000 |
| 2023/07/26 | 4,120 | 4,130 | 4,075 | 4,095 | 81,800 |
| 2023/07/25 | 4,110 | 4,125 | 4,050 | 4,100 | 99,400 |
| 2023/07/24 | 4,140 | 4,175 | 4,090 | 4,105 | 174,900 |
| 2023/07/21 | 4,130 | 4,150 | 4,070 | 4,110 | 290,900 |
| 2023/07/20 | 4,285 | 4,285 | 4,200 | 4,200 | 124,800 |
| 2023/07/19 | 4,245 | 4,305 | 4,185 | 4,305 | 209,800 |
| 2023/07/18 | 4,055 | 4,200 | 4,040 | 4,200 | 303,900 |
| 2023/07/14 | 4,010 | 4,020 | 3,935 | 3,995 | 129,900 |
| 2023/07/13 | 3,970 | 4,000 | 3,850 | 3,990 | 168,000 |
| 2023/07/12 | 4,065 | 4,070 | 3,890 | 3,940 | 294,300 |
| 2023/07/11 | 4,145 | 4,160 | 4,075 | 4,085 | 102,900 |
| 2023/07/10 | 4,130 | 4,145 | 4,060 | 4,075 | 175,500 |
| 2023/07/07 | 4,130 | 4,170 | 4,105 | 4,130 | 95,100 |
| 2023/07/06 | 4,180 | 4,230 | 4,165 | 4,190 | 104,600 |
| 2023/07/05 | 4,205 | 4,290 | 4,200 | 4,250 | 144,700 |
| 2023/07/04 | 4,285 | 4,335 | 4,255 | 4,255 | 171,100 |
| 2023/07/03 | 4,310 | 4,340 | 4,265 | 4,290 | 163,000 |
| 2023/06/30 | 4,300 | 4,330 | 4,225 | 4,235 | 240,100 |
| 2023/06/29 | 4,180 | 4,305 | 4,180 | 4,285 | 296,100 |
| 2023/06/28 | 4,100 | 4,170 | 4,055 | 4,120 | 196,600 |
| 2023/06/27 | 4,090 | 4,090 | 3,970 | 4,035 | 166,500 |
| 2023/06/26 | 4,015 | 4,180 | 3,975 | 4,060 | 448,500 |
| 2023/06/23 | 4,025 | 4,040 | 3,865 | 3,900 | 165,300 |
| 2023/06/22 | 4,075 | 4,080 | 3,970 | 3,985 | 126,600 |
| 2023/06/21 | 4,000 | 4,135 | 3,985 | 4,080 | 196,800 |
| 2023/06/20 | 4,010 | 4,030 | 3,970 | 4,030 | 147,400 |
| 2023/06/19 | 4,050 | 4,055 | 3,950 | 4,010 | 171,900 |
| 2023/06/16 | 4,030 | 4,040 | 3,960 | 4,020 | 159,900 |
| 2023/06/15 | 4,040 | 4,085 | 4,035 | 4,040 | 137,500 |
| 2023/06/14 | 4,100 | 4,110 | 3,995 | 4,050 | 190,400 |
| 2023/06/13 | 4,005 | 4,095 | 3,980 | 4,055 | 256,900 |
| 2023/06/12 | 3,940 | 4,000 | 3,890 | 3,995 | 189,400 |
| 2023/06/09 | 3,805 | 3,875 | 3,785 | 3,870 | 186,700 |
| 2023/06/08 | 3,835 | 3,850 | 3,750 | 3,770 | 155,400 |
| 2023/06/07 | 3,950 | 3,970 | 3,785 | 3,800 | 360,800 |
| 2023/06/06 | 3,830 | 3,985 | 3,790 | 3,945 | 187,300 |
| 2023/06/05 | 3,885 | 3,895 | 3,810 | 3,855 | 170,700 |
| 2023/06/02 | 3,720 | 3,815 | 3,710 | 3,790 | 119,600 |
| 2023/06/01 | 3,700 | 3,780 | 3,675 | 3,705 | 173,500 |
| 2023/05/31 | 3,855 | 3,885 | 3,755 | 3,760 | 261,900 |
| 2023/05/30 | 3,870 | 3,915 | 3,815 | 3,885 | 195,200 |
| 2023/05/29 | 3,960 | 4,035 | 3,870 | 3,895 | 319,600 |
| 2023/05/26 | 3,900 | 3,920 | 3,850 | 3,915 | 301,500 |
| 2023/05/25 | 3,780 | 3,870 | 3,750 | 3,870 | 303,700 |
| 2023/05/24 | 3,780 | 3,810 | 3,655 | 3,710 | 265,800 |
| 2023/05/23 | 3,720 | 3,835 | 3,705 | 3,775 | 411,000 |
| 2023/05/22 | 3,630 | 3,730 | 3,615 | 3,725 | 462,700 |
| 2023/05/19 | 3,550 | 3,635 | 3,530 | 3,570 | 508,800 |
| 2023/05/18 | 3,305 | 3,500 | 3,280 | 3,490 | 438,900 |
| 2023/05/17 | 3,365 | 3,375 | 3,295 | 3,295 | 181,200 |
| 2023/05/16 | 3,375 | 3,390 | 3,235 | 3,365 | 269,200 |
| 2023/05/15 | 3,320 | 3,435 | 3,320 | 3,385 | 383,500 |
| 2023/05/12 | 3,285 | 3,290 | 3,200 | 3,215 | 271,100 |
| 2023/05/11 | 3,275 | 3,305 | 3,260 | 3,285 | 124,800 |
| 2023/05/10 | 3,320 | 3,340 | 3,280 | 3,280 | 199,400 |
| 2023/05/09 | 3,355 | 3,360 | 3,320 | 3,325 | 134,300 |
| 2023/05/08 | 3,305 | 3,360 | 3,305 | 3,335 | 161,900 |
| 2023/05/02 | 3,310 | 3,310 | 3,270 | 3,295 | 127,800 |
| 2023/05/01 | 3,310 | 3,325 | 3,285 | 3,285 | 122,300 |
| 2023/04/28 | 3,280 | 3,285 | 3,210 | 3,270 | 164,700 |
| 2023/04/27 | 3,220 | 3,240 | 3,200 | 3,240 | 155,100 |
| 2023/04/26 | 3,250 | 3,250 | 3,190 | 3,200 | 196,500 |
| 2023/04/25 | 3,330 | 3,360 | 3,265 | 3,280 | 189,800 |
| 2023/04/24 | 3,270 | 3,270 | 3,225 | 3,270 | 176,900 |
| 2023/04/21 | 3,240 | 3,315 | 3,230 | 3,270 | 371,300 |
| 2023/04/20 | 3,205 | 3,235 | 3,195 | 3,225 | 227,200 |
| 2023/04/19 | 3,115 | 3,255 | 3,100 | 3,250 | 445,100 |
| 2023/04/18 | 3,150 | 3,170 | 3,105 | 3,130 | 486,300 |
| 2023/04/17 | 3,290 | 3,290 | 3,195 | 3,200 | 355,800 |
| 2023/04/14 | 3,340 | 3,345 | 3,290 | 3,290 | 217,800 |
| 2023/04/13 | 3,330 | 3,340 | 3,285 | 3,340 | 192,500 |
| 2023/04/12 | 3,410 | 3,415 | 3,340 | 3,355 | 183,800 |
| 2023/04/11 | 3,500 | 3,520 | 3,395 | 3,425 | 171,400 |
| 2023/04/10 | 3,430 | 3,465 | 3,380 | 3,430 | 125,200 |
| 2023/04/07 | 3,285 | 3,400 | 3,275 | 3,395 | 192,600 |
| 2023/04/06 | 3,325 | 3,325 | 3,245 | 3,245 | 163,000 |
| 2023/04/05 | 3,400 | 3,400 | 3,350 | 3,370 | 179,200 |
| 2023/04/04 | 3,525 | 3,550 | 3,460 | 3,470 | 118,100 |
| 2023/04/03 | 3,670 | 3,675 | 3,475 | 3,525 | 345,900 |
| 2023/03/31 | 3,540 | 3,630 | 3,540 | 3,605 | 192,900 |
| 2023/03/30 | 3,450 | 3,545 | 3,450 | 3,535 | 216,900 |
| 2023/03/29 | 3,430 | 3,450 | 3,405 | 3,450 | 174,900 |
| 2023/03/28 | 3,450 | 3,455 | 3,365 | 3,420 | 209,900 |
| 2023/03/27 | 3,380 | 3,425 | 3,350 | 3,405 | 295,300 |
| 2023/03/24 | 3,320 | 3,385 | 3,315 | 3,370 | 163,700 |
| 2023/03/23 | 3,210 | 3,315 | 3,195 | 3,315 | 119,200 |
| 2023/03/22 | 3,245 | 3,295 | 3,210 | 3,245 | 188,000 |
| 2023/03/20 | 3,215 | 3,215 | 3,145 | 3,160 | 91,100 |
| 2023/03/17 | 3,260 | 3,285 | 3,205 | 3,215 | 250,000 |
| 2023/03/16 | 3,195 | 3,260 | 3,170 | 3,220 | 129,600 |
| 2023/03/15 | 3,210 | 3,285 | 3,190 | 3,265 | 139,500 |
| 2023/03/14 | 3,200 | 3,200 | 3,100 | 3,145 | 263,000 |
| 2023/03/13 | 3,295 | 3,295 | 3,240 | 3,280 | 108,900 |
| 2023/03/10 | 3,350 | 3,375 | 3,330 | 3,355 | 185,200 |
| 2023/03/09 | 3,430 | 3,450 | 3,385 | 3,395 | 168,300 |
| 2023/03/08 | 3,375 | 3,435 | 3,370 | 3,410 | 166,200 |
| 2023/03/07 | 3,395 | 3,395 | 3,335 | 3,380 | 128,200 |
| 2023/03/06 | 3,415 | 3,415 | 3,340 | 3,395 | 169,000 |
| 2023/03/03 | 3,425 | 3,425 | 3,355 | 3,380 | 166,300 |
| 2023/03/02 | 3,410 | 3,425 | 3,365 | 3,365 | 86,300 |
| 2023/03/01 | 3,405 | 3,410 | 3,360 | 3,370 | 109,400 |
| 2023/02/28 | 3,450 | 3,470 | 3,370 | 3,400 | 236,400 |
| 2023/02/27 | 3,390 | 3,445 | 3,370 | 3,415 | 140,700 |
| 2023/02/24 | 3,365 | 3,415 | 3,355 | 3,405 | 148,100 |
| 2023/02/22 | 3,320 | 3,375 | 3,310 | 3,340 | 146,800 |
| 2023/02/21 | 3,370 | 3,415 | 3,360 | 3,370 | 102,500 |
| 2023/02/20 | 3,375 | 3,385 | 3,335 | 3,380 | 67,800 |
| 2023/02/17 | 3,385 | 3,435 | 3,355 | 3,355 | 127,000 |
| 2023/02/16 | 3,425 | 3,455 | 3,365 | 3,430 | 150,600 |
| 2023/02/15 | 3,445 | 3,535 | 3,420 | 3,420 | 272,400 |
| 2023/02/14 | 3,380 | 3,440 | 3,375 | 3,435 | 224,100 |
| 2023/02/13 | 3,320 | 3,360 | 3,300 | 3,340 | 165,900 |
| 2023/02/10 | 3,280 | 3,355 | 3,270 | 3,300 | 184,700 |
| 2023/02/09 | 3,225 | 3,285 | 3,215 | 3,280 | 130,800 |
| 2023/02/08 | 3,225 | 3,290 | 3,205 | 3,245 | 156,300 |
| 2023/02/07 | 3,150 | 3,255 | 3,135 | 3,240 | 203,000 |
| 2023/02/06 | 3,115 | 3,145 | 3,075 | 3,145 | 203,000 |
| 2023/02/03 | 3,120 | 3,135 | 3,055 | 3,105 | 207,700 |
| 2023/02/02 | 3,210 | 3,235 | 3,065 | 3,115 | 481,100 |
| 2023/02/01 | 3,320 | 3,325 | 3,040 | 3,150 | 712,400 |
| 2023/01/31 | 3,275 | 3,325 | 3,265 | 3,285 | 182,500 |
| 2023/01/30 | 3,210 | 3,280 | 3,210 | 3,270 | 116,100 |
| 2023/01/27 | 3,205 | 3,260 | 3,200 | 3,245 | 125,300 |
| 2023/01/26 | 3,250 | 3,265 | 3,165 | 3,195 | 140,300 |
| 2023/01/25 | 3,200 | 3,290 | 3,185 | 3,260 | 239,600 |
| 2023/01/24 | 3,125 | 3,215 | 3,125 | 3,185 | 195,000 |
| 2023/01/23 | 3,100 | 3,145 | 3,075 | 3,120 | 122,100 |
| 2023/01/20 | 3,050 | 3,100 | 3,035 | 3,075 | 105,900 |
| 2023/01/19 | 3,040 | 3,080 | 3,030 | 3,050 | 83,100 |
| 2023/01/18 | 3,010 | 3,130 | 2,986 | 3,070 | 124,600 |
| 2023/01/17 | 3,010 | 3,050 | 3,000 | 3,005 | 107,200 |
| 2023/01/16 | 3,050 | 3,075 | 2,966 | 3,010 | 184,300 |
| 2023/01/13 | 2,980 | 3,150 | 2,975 | 3,105 | 277,300 |
| 2023/01/12 | 3,050 | 3,060 | 2,979 | 3,005 | 156,400 |
| 2023/01/11 | 2,915 | 3,045 | 2,906 | 3,020 | 263,400 |
| 2023/01/10 | 2,850 | 2,885 | 2,817 | 2,881 | 198,000 |
| 2023/01/06 | 2,805 | 2,845 | 2,805 | 2,833 | 181,800 |
| 2023/01/05 | 2,827 | 2,850 | 2,795 | 2,818 | 215,500 |
| 2023/01/04 | 2,936 | 2,936 | 2,817 | 2,819 | 252,700 |