オリジン(6513)の株価時系列情報
オリジン(6513)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 |
---|---|---|---|---|---|
1984/12/28 | 745 | 756 | 740 | 756 | 73,000 |
1984/12/27 | 750 | 755 | 750 | 755 | 35,000 |
1984/12/26 | 774 | 775 | 766 | 770 | 37,000 |
1984/12/25 | 770 | 774 | 770 | 772 | 8,000 |
1984/12/24 | 785 | 785 | 770 | 770 | 25,000 |
1984/12/22 | 770 | 775 | 770 | 775 | 17,000 |
1984/12/21 | 770 | 780 | 770 | 770 | 30,000 |
1984/12/20 | 780 | 780 | 780 | 780 | 40,000 |
1984/12/19 | 800 | 800 | 790 | 800 | 94,000 |
1984/12/18 | 780 | 790 | 780 | 780 | 22,000 |
1984/12/17 | 777 | 800 | 770 | 800 | 96,000 |
1984/12/15 | 776 | 776 | 776 | 776 | 21,000 |
1984/12/14 | 800 | 800 | 790 | 792 | 43,000 |
1984/12/13 | 800 | 801 | 800 | 800 | 92,000 |
1984/12/12 | 751 | 780 | 751 | 780 | 56,000 |
1984/12/11 | 755 | 755 | 740 | 750 | 62,000 |
1984/12/10 | 770 | 770 | 755 | 755 | 43,000 |
1984/12/07 | 780 | 780 | 770 | 770 | 21,000 |
1984/12/06 | 770 | 770 | 770 | 770 | 39,000 |
1984/12/05 | 771 | 778 | 770 | 778 | 60,000 |
1984/12/04 | 775 | 780 | 770 | 771 | 60,000 |
1984/12/03 | 763 | 770 | 760 | 770 | 44,000 |
1984/12/01 | 785 | 790 | 760 | 760 | 56,000 |
1984/11/30 | 755 | 780 | 755 | 775 | 61,000 |
1984/11/29 | 774 | 775 | 760 | 761 | 101,000 |
1984/11/28 | 795 | 796 | 750 | 775 | 210,000 |
1984/11/27 | 805 | 805 | 805 | 805 | 27,000 |
1984/11/26 | 827 | 840 | 825 | 825 | 70,000 |
1984/11/24 | 834 | 834 | 825 | 834 | 10,000 |
1984/11/22 | 824 | 824 | 821 | 824 | 27,000 |
1984/11/21 | 825 | 825 | 820 | 825 | 34,000 |
1984/11/20 | 841 | 846 | 840 | 840 | 89,000 |
1984/11/19 | 845 | 846 | 835 | 845 | 74,000 |
1984/11/17 | 850 | 850 | 841 | 845 | 147,000 |
1984/11/16 | 850 | 860 | 850 | 860 | 85,000 |
1984/11/15 | 849 | 855 | 849 | 849 | 28,000 |
1984/11/14 | 860 | 860 | 841 | 859 | 64,000 |
1984/11/13 | 864 | 865 | 860 | 860 | 84,000 |
1984/11/12 | 831 | 865 | 830 | 865 | 71,000 |
1984/11/09 | 810 | 830 | 800 | 830 | 79,000 |
1984/11/08 | 825 | 825 | 790 | 800 | 91,000 |
1984/11/07 | 819 | 835 | 819 | 835 | 70,000 |
1984/11/06 | 859 | 859 | 829 | 829 | 68,000 |
1984/11/05 | 857 | 864 | 850 | 864 | 29,000 |
1984/11/02 | 845 | 854 | 841 | 854 | 55,000 |
1984/11/01 | 854 | 854 | 845 | 851 | 106,000 |
1984/10/31 | 850 | 859 | 850 | 855 | 92,000 |
1984/10/30 | 850 | 850 | 845 | 845 | 47,000 |
1984/10/29 | 848 | 852 | 848 | 850 | 55,000 |
1984/10/27 | 866 | 869 | 845 | 845 | 15,000 |
1984/10/26 | 845 | 869 | 840 | 865 | 96,000 |
1984/10/25 | 849 | 860 | 836 | 836 | 125,000 |
1984/10/24 | 871 | 889 | 865 | 870 | 80,000 |
1984/10/23 | 860 | 890 | 860 | 881 | 46,000 |
1984/10/22 | 850 | 860 | 850 | 858 | 94,000 |
1984/10/20 | 865 | 865 | 851 | 855 | 94,000 |
1984/10/19 | 875 | 875 | 865 | 870 | 225,000 |
1984/10/18 | 879 | 880 | 860 | 865 | 101,000 |
1984/10/17 | 890 | 899 | 890 | 899 | 85,000 |
1984/10/16 | 920 | 920 | 885 | 910 | 139,000 |
1984/10/15 | 880 | 930 | 880 | 930 | 185,000 |
1984/10/12 | 890 | 900 | 865 | 879 | 146,000 |
1984/10/11 | 910 | 910 | 890 | 905 | 212,000 |
1984/10/09 | 940 | 940 | 890 | 890 | 175,000 |
1984/10/08 | 970 | 975 | 950 | 950 | 65,000 |
1984/10/06 | 970 | 980 | 960 | 980 | 62,000 |
1984/10/05 | 980 | 990 | 970 | 990 | 149,000 |
1984/10/04 | 980 | 994 | 960 | 960 | 320,000 |
1984/10/03 | 969 | 990 | 960 | 970 | 345,000 |
1984/10/02 | 1,030 | 1,030 | 990 | 999 | 332,000 |
1984/10/01 | 1,020 | 1,030 | 992 | 1,010 | 671,000 |
1984/09/29 | 1,000 | 1,010 | 990 | 992 | 357,000 |
1984/09/28 | 978 | 1,070 | 975 | 1,040 | 1,410,000 |
1984/09/27 | 920 | 969 | 919 | 968 | 1,049,000 |
1984/09/26 | 900 | 910 | 900 | 910 | 427,000 |
1984/09/26 | 1 -> 1.10 分割 | ||||
1984/09/25 | 890 | 920 | 868 | 920 | 296,000 |
1984/09/22 | 899 | 899 | 879 | 880 | 120,000 |
1984/09/21 | 949 | 949 | 917 | 919 | 208,000 |
1984/09/20 | 951 | 965 | 940 | 947 | 316,000 |
1984/09/19 | 948 | 960 | 937 | 950 | 499,000 |
1984/09/18 | 940 | 950 | 930 | 940 | 385,000 |
1984/09/17 | 940 | 940 | 920 | 939 | 333,000 |
1984/09/14 | 891 | 900 | 885 | 900 | 258,000 |
1984/09/13 | 871 | 885 | 861 | 871 | 261,000 |
1984/09/12 | 880 | 890 | 867 | 871 | 246,000 |
1984/09/11 | 870 | 886 | 866 | 886 | 96,000 |
1984/09/10 | 890 | 890 | 870 | 890 | 40,000 |
1984/09/07 | 900 | 910 | 889 | 889 | 43,000 |
1984/09/06 | 910 | 910 | 910 | 910 | 51,000 |
1984/09/05 | 941 | 942 | 920 | 940 | 133,000 |
1984/09/04 | 947 | 950 | 941 | 945 | 385,000 |
1984/09/03 | 939 | 940 | 931 | 938 | 212,000 |
1984/09/01 | 921 | 945 | 921 | 939 | 150,000 |
1984/08/31 | 920 | 925 | 920 | 920 | 132,000 |
1984/08/30 | 955 | 955 | 925 | 925 | 490,000 |
1984/08/29 | 919 | 960 | 910 | 950 | 1,301,000 |
1984/08/28 | 892 | 906 | 885 | 900 | 386,000 |
1984/08/27 | 878 | 897 | 871 | 885 | 330,000 |
1984/08/25 | 840 | 870 | 840 | 866 | 205,000 |
1984/08/24 | 855 | 855 | 833 | 833 | 87,000 |
1984/08/23 | 847 | 860 | 840 | 857 | 554,000 |
1984/08/22 | 844 | 850 | 831 | 831 | 157,000 |
1984/08/21 | 841 | 848 | 829 | 835 | 147,000 |
1984/08/20 | 850 | 850 | 846 | 849 | 67,000 |
1984/08/18 | 861 | 869 | 850 | 861 | 270,000 |
1984/08/17 | 810 | 870 | 810 | 841 | 544,000 |
1984/08/16 | 815 | 815 | 805 | 807 | 213,000 |
1984/08/15 | 810 | 823 | 804 | 815 | 371,000 |
1984/08/14 | 799 | 823 | 795 | 800 | 441,000 |
1984/08/13 | 755 | 799 | 755 | 793 | 464,000 |
1984/08/10 | 731 | 751 | 720 | 745 | 405,000 |
1984/08/09 | 675 | 735 | 674 | 728 | 358,000 |
1984/08/08 | 675 | 675 | 670 | 675 | 40,000 |
1984/08/07 | 700 | 700 | 680 | 680 | 106,000 |
1984/08/06 | 694 | 700 | 690 | 699 | 119,000 |
1984/08/04 | 690 | 691 | 690 | 691 | 90,000 |
1984/08/03 | 676 | 693 | 676 | 678 | 82,000 |
1984/08/02 | 646 | 667 | 640 | 667 | 83,000 |
1984/07/30 | 652 | 656 | 650 | 656 | 66,000 |
1984/07/27 | 627 | 635 | 605 | 612 | 71,000 |
1984/07/26 | 639 | 639 | 631 | 631 | 13,000 |
1984/07/25 | 635 | 640 | 625 | 630 | 44,000 |
1984/07/24 | 645 | 645 | 635 | 635 | 24,000 |
1984/07/23 | 638 | 638 | 638 | 638 | 27,000 |
1984/07/21 | 636 | 645 | 636 | 640 | 7,000 |
1984/07/20 | 636 | 636 | 635 | 636 | 38,000 |
1984/07/19 | 640 | 640 | 637 | 637 | 25,000 |
1984/07/18 | 645 | 646 | 636 | 636 | 43,000 |
1984/07/17 | 621 | 635 | 620 | 635 | 61,000 |
1984/07/16 | 620 | 625 | 620 | 620 | 22,000 |
1984/07/13 | 620 | 620 | 620 | 620 | 22,000 |
1984/07/12 | 620 | 650 | 620 | 650 | 50,000 |
1984/07/11 | 630 | 634 | 626 | 626 | 39,000 |
1984/07/10 | 643 | 645 | 632 | 640 | 33,000 |
1984/07/09 | 645 | 649 | 645 | 646 | 20,000 |
1984/07/07 | 644 | 645 | 640 | 642 | 21,000 |
1984/07/06 | 633 | 640 | 630 | 631 | 8,000 |
1984/07/05 | 631 | 640 | 630 | 630 | 48,000 |
1984/07/04 | 646 | 647 | 630 | 630 | 32,000 |
1984/07/03 | 654 | 654 | 645 | 645 | 13,000 |
1984/07/02 | 669 | 670 | 664 | 664 | 25,000 |
1984/06/30 | 669 | 670 | 665 | 669 | 24,000 |
1984/06/29 | 686 | 690 | 675 | 675 | 116,000 |
1984/06/28 | 670 | 698 | 670 | 680 | 116,000 |
1984/06/27 | 645 | 670 | 645 | 670 | 54,000 |
1984/06/26 | 635 | 655 | 635 | 655 | 18,000 |
1984/06/25 | 646 | 646 | 640 | 645 | 36,000 |
1984/06/23 | 630 | 641 | 630 | 641 | 21,000 |
1984/06/21 | 653 | 660 | 645 | 650 | 42,000 |
1984/06/20 | 638 | 655 | 638 | 650 | 87,000 |
1984/06/19 | 622 | 635 | 620 | 635 | 45,000 |
1984/06/18 | 590 | 610 | 590 | 610 | 31,000 |
1984/06/16 | 600 | 605 | 591 | 600 | 43,000 |
1984/06/15 | 601 | 605 | 600 | 605 | 48,000 |
1984/06/14 | 640 | 640 | 640 | 640 | 31,000 |
1984/06/13 | 669 | 669 | 650 | 650 | 21,000 |
1984/06/12 | 670 | 670 | 660 | 662 | 70,000 |
1984/06/08 | 699 | 699 | 680 | 690 | 21,000 |
1984/06/07 | 694 | 703 | 690 | 690 | 40,000 |
1984/06/06 | 704 | 704 | 691 | 694 | 58,000 |
1984/06/05 | 710 | 710 | 700 | 710 | 52,000 |
1984/06/04 | 650 | 660 | 645 | 660 | 48,000 |
1984/06/02 | 650 | 662 | 650 | 650 | 59,000 |
1984/06/01 | 650 | 650 | 650 | 650 | 58,000 |
1984/05/31 | 680 | 685 | 670 | 670 | 20,000 |
1984/05/30 | 686 | 690 | 686 | 686 | 25,000 |
1984/05/29 | 690 | 700 | 680 | 685 | 43,000 |
1984/05/28 | 691 | 692 | 690 | 690 | 10,000 |
1984/05/26 | 690 | 691 | 689 | 690 | 42,000 |
1984/05/25 | 713 | 714 | 699 | 699 | 70,000 |
1984/05/24 | 690 | 720 | 690 | 720 | 104,000 |
1984/05/23 | 671 | 688 | 670 | 688 | 29,000 |
1984/05/22 | 660 | 681 | 645 | 681 | 99,000 |
1984/05/21 | 700 | 700 | 670 | 670 | 72,000 |
1984/05/18 | 716 | 730 | 713 | 720 | 96,000 |
1984/05/17 | 750 | 760 | 736 | 736 | 59,000 |
1984/05/16 | 745 | 760 | 745 | 760 | 107,000 |
1984/05/15 | 745 | 745 | 735 | 745 | 65,000 |
1984/05/11 | 796 | 796 | 779 | 795 | 59,000 |
1984/05/10 | 795 | 795 | 795 | 795 | 32,000 |
1984/05/09 | 840 | 850 | 835 | 835 | 51,000 |
1984/05/08 | 860 | 860 | 845 | 850 | 93,000 |
1984/05/07 | 858 | 858 | 852 | 852 | 33,000 |
1984/05/02 | 880 | 892 | 880 | 888 | 80,000 |
1984/05/01 | 890 | 890 | 888 | 889 | 35,000 |
1984/04/28 | 900 | 900 | 900 | 900 | 27,000 |
1984/04/27 | 920 | 922 | 908 | 910 | 131,000 |
1984/04/26 | 880 | 923 | 872 | 922 | 256,000 |
1984/04/25 | 860 | 870 | 856 | 870 | 117,000 |
1984/04/24 | 853 | 863 | 850 | 860 | 105,000 |
1984/04/23 | 870 | 870 | 840 | 853 | 255,000 |
1984/04/21 | 894 | 894 | 866 | 876 | 86,000 |
1984/04/20 | 890 | 900 | 851 | 895 | 109,000 |
1984/04/19 | 910 | 920 | 900 | 900 | 87,000 |
1984/04/18 | 915 | 925 | 900 | 925 | 118,000 |
1984/04/17 | 955 | 955 | 925 | 925 | 177,000 |
1984/04/16 | 965 | 965 | 965 | 965 | 34,000 |
1984/04/13 | 990 | 1,000 | 985 | 995 | 192,000 |
1984/04/12 | 1,020 | 1,020 | 990 | 1,010 | 660,000 |
1984/04/11 | 1,040 | 1,040 | 1,010 | 1,010 | 1,086,000 |
1984/04/10 | 1,000 | 1,030 | 1,000 | 1,020 | 935,000 |
1984/04/09 | 975 | 985 | 970 | 985 | 272,000 |
1984/04/07 | 985 | 985 | 975 | 980 | 678,000 |
1984/04/06 | 960 | 990 | 950 | 980 | 552,000 |
1984/04/05 | 940 | 960 | 940 | 960 | 317,000 |
1984/04/04 | 950 | 950 | 931 | 950 | 270,000 |
1984/04/03 | 940 | 960 | 916 | 960 | 342,000 |
1984/04/02 | 990 | 1,000 | 961 | 961 | 550,000 |
1984/03/31 | 940 | 981 | 935 | 980 | 417,000 |
1984/03/30 | 940 | 948 | 930 | 935 | 531,000 |
1984/03/29 | 940 | 950 | 920 | 930 | 884,000 |
1984/03/28 | 881 | 930 | 865 | 920 | 594,000 |
1984/03/27 | 837 | 853 | 830 | 853 | 489,000 |
1984/03/26 | 859 | 860 | 835 | 847 | 157,000 |
1984/03/24 | 865 | 865 | 855 | 860 | 183,000 |
1984/03/23 | 860 | 879 | 855 | 865 | 259,000 |
1984/03/22 | 871 | 871 | 845 | 860 | 435,000 |
1984/03/21 | 895 | 900 | 863 | 863 | 293,000 |
1984/03/19 | 915 | 935 | 913 | 915 | 686,000 |
1984/03/17 | 895 | 925 | 880 | 925 | 733,000 |
1984/03/16 | 884 | 890 | 855 | 890 | 1,232,000 |
1984/03/15 | 849 | 888 | 835 | 878 | 2,093,000 |
1984/03/14 | 788 | 829 | 780 | 819 | 1,937,000 |
1984/03/13 | 741 | 798 | 741 | 798 | 919,000 |
1984/03/12 | 753 | 755 | 735 | 736 | 290,000 |
1984/03/09 | 730 | 760 | 730 | 753 | 780,000 |
1984/03/08 | 718 | 725 | 717 | 725 | 263,000 |
1984/03/07 | 705 | 714 | 700 | 708 | 246,000 |
1984/03/06 | 740 | 740 | 723 | 725 | 311,000 |
1984/03/05 | 734 | 748 | 725 | 740 | 435,000 |
1984/03/03 | 735 | 735 | 728 | 728 | 366,000 |
1984/03/02 | 715 | 725 | 710 | 725 | 444,000 |
1984/03/01 | 705 | 715 | 698 | 710 | 595,000 |
1984/02/29 | 685 | 700 | 685 | 695 | 310,000 |
1984/02/28 | 695 | 704 | 683 | 690 | 479,000 |
1984/02/27 | 690 | 690 | 681 | 690 | 224,000 |
1984/02/25 | 688 | 694 | 676 | 676 | 280,000 |
1984/02/24 | 675 | 687 | 674 | 680 | 332,000 |
1984/02/23 | 660 | 674 | 660 | 669 | 231,000 |
1984/02/22 | 655 | 659 | 651 | 659 | 260,000 |
1984/02/21 | 640 | 660 | 638 | 655 | 85,000 |
1984/02/20 | 645 | 645 | 637 | 640 | 30,000 |
1984/02/18 | 639 | 645 | 637 | 637 | 45,000 |
1984/02/17 | 640 | 640 | 630 | 640 | 37,000 |
1984/02/16 | 622 | 622 | 605 | 610 | 31,000 |
1984/02/15 | 617 | 617 | 610 | 612 | 64,000 |
1984/02/14 | 618 | 625 | 602 | 602 | 67,000 |
1984/02/13 | 636 | 636 | 624 | 624 | 41,000 |
1984/02/10 | 625 | 631 | 624 | 631 | 60,000 |
1984/02/09 | 654 | 654 | 638 | 639 | 113,000 |
1984/02/08 | 640 | 654 | 638 | 654 | 182,000 |
1984/02/07 | 639 | 650 | 630 | 640 | 135,000 |
1984/02/06 | 650 | 653 | 645 | 645 | 166,000 |
1984/02/04 | 659 | 660 | 651 | 654 | 146,000 |
1984/02/03 | 681 | 690 | 665 | 665 | 251,000 |
1984/02/02 | 699 | 700 | 675 | 679 | 547,000 |
1984/02/01 | 688 | 699 | 675 | 699 | 1,549,000 |
1984/01/31 | 658 | 678 | 656 | 678 | 876,000 |
1984/01/30 | 639 | 656 | 639 | 655 | 327,000 |
1984/01/28 | 641 | 655 | 639 | 641 | 321,000 |
1984/01/27 | 666 | 666 | 650 | 651 | 442,000 |
1984/01/26 | 671 | 677 | 649 | 656 | 1,026,000 |
1984/01/25 | 634 | 672 | 634 | 672 | 2,246,000 |
1984/01/24 | 636 | 637 | 625 | 631 | 1,025,000 |
1984/01/23 | 609 | 638 | 609 | 634 | 1,600,000 |
1984/01/21 | 612 | 618 | 602 | 612 | 879,000 |
1984/01/20 | 590 | 620 | 581 | 612 | 2,661,000 |
1984/01/19 | 515 | 561 | 515 | 559 | 880,000 |
1984/01/18 | 513 | 513 | 502 | 510 | 141,000 |
1984/01/17 | 500 | 513 | 500 | 513 | 120,000 |
1984/01/13 | 478 | 500 | 478 | 500 | 70,000 |
1984/01/12 | 490 | 490 | 475 | 475 | 61,000 |
1984/01/11 | 493 | 493 | 490 | 491 | 76,000 |
1984/01/10 | 490 | 493 | 490 | 493 | 60,000 |
1984/01/09 | 508 | 510 | 491 | 500 | 54,000 |
1984/01/07 | 510 | 510 | 500 | 508 | 51,000 |
1984/01/06 | 510 | 513 | 500 | 513 | 108,000 |
1984/01/05 | 500 | 510 | 500 | 509 | 52,000 |
1984/01/04 | 520 | 520 | 500 | 500 | 17,000 |