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 |
---|---|---|---|---|---|
1985/12/28 | 619 | 619 | 603 | 603 | 10,000 |
1985/12/27 | 602 | 607 | 602 | 607 | 23,000 |
1985/12/26 | 617 | 617 | 602 | 602 | 17,000 |
1985/12/25 | 609 | 617 | 609 | 617 | 15,000 |
1985/12/24 | 610 | 619 | 603 | 619 | 19,000 |
1985/12/23 | 600 | 620 | 600 | 610 | 10,000 |
1985/12/21 | 620 | 620 | 603 | 610 | 16,000 |
1985/12/20 | 625 | 625 | 620 | 620 | 19,000 |
1985/12/19 | 627 | 627 | 620 | 621 | 15,000 |
1985/12/18 | 625 | 626 | 625 | 626 | 11,000 |
1985/12/17 | 645 | 648 | 639 | 644 | 52,000 |
1985/12/16 | 640 | 645 | 636 | 645 | 50,000 |
1985/12/13 | 630 | 631 | 625 | 625 | 38,000 |
1985/12/12 | 628 | 629 | 626 | 628 | 61,000 |
1985/12/11 | 620 | 625 | 620 | 625 | 51,000 |
1985/12/10 | 618 | 618 | 611 | 618 | 22,000 |
1985/12/09 | 600 | 600 | 600 | 600 | 59,000 |
1985/12/07 | 617 | 617 | 611 | 614 | 20,000 |
1985/12/06 | 619 | 620 | 617 | 618 | 47,000 |
1985/12/05 | 624 | 624 | 610 | 610 | 136,000 |
1985/12/04 | 620 | 625 | 610 | 625 | 25,000 |
1985/12/03 | 615 | 623 | 605 | 623 | 40,000 |
1985/12/02 | 620 | 628 | 611 | 611 | 12,000 |
1985/11/30 | 600 | 630 | 600 | 630 | 15,000 |
1985/11/29 | 610 | 610 | 602 | 602 | 32,000 |
1985/11/28 | 630 | 630 | 610 | 610 | 34,000 |
1985/11/27 | 615 | 620 | 610 | 610 | 19,000 |
1985/11/26 | 620 | 625 | 610 | 624 | 48,000 |
1985/11/25 | 620 | 635 | 620 | 630 | 50,000 |
1985/11/22 | 641 | 648 | 615 | 630 | 155,000 |
1985/11/21 | 640 | 650 | 631 | 631 | 162,000 |
1985/11/20 | 596 | 640 | 595 | 631 | 147,000 |
1985/11/19 | 579 | 590 | 575 | 590 | 34,000 |
1985/11/18 | 580 | 580 | 571 | 571 | 23,000 |
1985/11/16 | 560 | 560 | 560 | 560 | 3,000 |
1985/11/15 | 570 | 580 | 570 | 580 | 6,000 |
1985/11/14 | 551 | 551 | 551 | 551 | 2,000 |
1985/11/13 | 571 | 571 | 570 | 570 | 5,000 |
1985/11/12 | 560 | 560 | 545 | 548 | 5,000 |
1985/11/11 | 571 | 575 | 570 | 570 | 6,000 |
1985/11/08 | 570 | 570 | 570 | 570 | 8,000 |
1985/11/07 | 581 | 581 | 580 | 580 | 11,000 |
1985/11/06 | 570 | 580 | 570 | 580 | 16,000 |
1985/11/05 | 578 | 580 | 570 | 570 | 9,000 |
1985/11/02 | 585 | 585 | 580 | 580 | 3,000 |
1985/11/01 | 599 | 599 | 585 | 585 | 10,000 |
1985/10/31 | 595 | 603 | 595 | 599 | 28,000 |
1985/10/30 | 601 | 601 | 590 | 597 | 20,000 |
1985/10/29 | 610 | 610 | 600 | 606 | 66,000 |
1985/10/28 | 580 | 608 | 580 | 607 | 32,000 |
1985/10/26 | 579 | 579 | 561 | 570 | 16,000 |
1985/10/25 | 580 | 595 | 575 | 580 | 47,000 |
1985/10/24 | 550 | 580 | 546 | 580 | 32,000 |
1985/10/23 | 555 | 558 | 550 | 550 | 16,000 |
1985/10/22 | 541 | 559 | 540 | 559 | 10,000 |
1985/10/21 | 550 | 560 | 540 | 540 | 3,000 |
1985/10/19 | 550 | 550 | 550 | 550 | 14,000 |
1985/10/18 | 565 | 566 | 550 | 550 | 32,000 |
1985/10/17 | 550 | 560 | 530 | 555 | 49,000 |
1985/10/16 | 528 | 548 | 528 | 548 | 20,000 |
1985/10/15 | 538 | 538 | 530 | 530 | 15,000 |
1985/10/14 | 537 | 542 | 537 | 540 | 35,000 |
1985/10/11 | 525 | 538 | 525 | 531 | 12,000 |
1985/10/09 | 512 | 520 | 505 | 520 | 31,000 |
1985/10/08 | 513 | 513 | 505 | 513 | 34,000 |
1985/10/07 | 512 | 520 | 501 | 501 | 15,000 |
1985/10/05 | 510 | 518 | 510 | 518 | 4,000 |
1985/10/04 | 513 | 520 | 513 | 520 | 12,000 |
1985/10/03 | 509 | 520 | 509 | 519 | 9,000 |
1985/10/02 | 520 | 520 | 510 | 510 | 33,000 |
1985/10/01 | 520 | 520 | 520 | 520 | 5,000 |
1985/09/30 | 519 | 519 | 505 | 505 | 5,000 |
1985/09/28 | 503 | 504 | 503 | 503 | 6,000 |
1985/09/27 | 518 | 519 | 500 | 500 | 20,000 |
1985/09/26 | 520 | 520 | 520 | 520 | 10,000 |
1985/09/25 | 533 | 533 | 520 | 520 | 16,000 |
1985/09/24 | 540 | 540 | 530 | 530 | 78,000 |
1985/09/20 | 540 | 545 | 540 | 540 | 32,000 |
1985/09/19 | 541 | 545 | 541 | 545 | 34,000 |
1985/09/18 | 540 | 545 | 540 | 544 | 24,000 |
1985/09/17 | 540 | 540 | 532 | 539 | 15,000 |
1985/09/13 | 550 | 550 | 540 | 540 | 25,000 |
1985/09/12 | 550 | 550 | 540 | 550 | 14,000 |
1985/09/11 | 540 | 550 | 540 | 550 | 35,000 |
1985/09/10 | 530 | 550 | 530 | 550 | 20,000 |
1985/09/09 | 529 | 530 | 521 | 530 | 19,000 |
1985/09/07 | 519 | 530 | 515 | 530 | 13,000 |
1985/09/06 | 528 | 528 | 520 | 520 | 35,000 |
1985/09/05 | 525 | 540 | 521 | 530 | 18,000 |
1985/09/04 | 531 | 535 | 530 | 530 | 33,000 |
1985/09/03 | 533 | 533 | 530 | 530 | 4,000 |
1985/09/02 | 535 | 535 | 530 | 530 | 6,000 |
1985/08/31 | 535 | 535 | 535 | 535 | 1,000 |
1985/08/30 | 530 | 540 | 530 | 535 | 12,000 |
1985/08/29 | 522 | 522 | 520 | 521 | 4,000 |
1985/08/28 | 522 | 522 | 522 | 522 | 31,000 |
1985/08/27 | 541 | 541 | 531 | 532 | 7,000 |
1985/08/26 | 540 | 550 | 540 | 541 | 13,000 |
1985/08/24 | 550 | 550 | 550 | 550 | 7,000 |
1985/08/23 | 539 | 539 | 535 | 538 | 16,000 |
1985/08/22 | 538 | 539 | 538 | 539 | 2,000 |
1985/08/21 | 541 | 541 | 538 | 538 | 9,000 |
1985/08/20 | 541 | 541 | 540 | 541 | 15,000 |
1985/08/19 | 546 | 546 | 540 | 540 | 2,000 |
1985/08/16 | 530 | 555 | 530 | 555 | 18,000 |
1985/08/15 | 540 | 540 | 540 | 540 | 14,000 |
1985/08/14 | 550 | 550 | 550 | 550 | 3,000 |
1985/08/13 | 520 | 555 | 520 | 555 | 8,000 |
1985/08/12 | 560 | 560 | 530 | 530 | 10,000 |
1985/08/09 | 570 | 570 | 560 | 560 | 7,000 |
1985/08/08 | 571 | 571 | 571 | 571 | 2,000 |
1985/08/07 | 580 | 580 | 570 | 570 | 8,000 |
1985/08/06 | 574 | 590 | 565 | 590 | 12,000 |
1985/08/05 | 580 | 580 | 570 | 579 | 15,000 |
1985/08/03 | 550 | 565 | 550 | 565 | 10,000 |
1985/08/02 | 541 | 551 | 541 | 551 | 17,000 |
1985/08/01 | 527 | 527 | 527 | 527 | 7,000 |
1985/07/31 | 513 | 520 | 513 | 520 | 11,000 |
1985/07/30 | 514 | 516 | 513 | 513 | 12,000 |
1985/07/29 | 514 | 514 | 510 | 514 | 13,000 |
1985/07/27 | 505 | 514 | 505 | 514 | 26,000 |
1985/07/26 | 510 | 510 | 501 | 506 | 34,000 |
1985/07/25 | 529 | 530 | 505 | 510 | 46,000 |
1985/07/24 | 551 | 551 | 535 | 536 | 28,000 |
1985/07/23 | 550 | 555 | 550 | 551 | 52,000 |
1985/07/22 | 570 | 570 | 560 | 560 | 40,000 |
1985/07/20 | 570 | 570 | 555 | 570 | 32,000 |
1985/07/19 | 580 | 585 | 576 | 580 | 140,000 |
1985/07/18 | 580 | 588 | 580 | 585 | 53,000 |
1985/07/17 | 584 | 587 | 580 | 585 | 40,000 |
1985/07/16 | 580 | 585 | 577 | 585 | 43,000 |
1985/07/15 | 580 | 580 | 577 | 580 | 21,000 |
1985/07/12 | 577 | 600 | 577 | 580 | 140,000 |
1985/07/11 | 582 | 590 | 576 | 576 | 423,000 |
1985/07/10 | 581 | 591 | 581 | 590 | 19,000 |
1985/07/09 | 596 | 596 | 580 | 588 | 11,000 |
1985/07/08 | 600 | 600 | 590 | 599 | 41,000 |
1985/07/06 | 590 | 590 | 590 | 590 | 14,000 |
1985/07/05 | 601 | 615 | 601 | 615 | 35,000 |
1985/07/04 | 640 | 642 | 635 | 635 | 70,000 |
1985/07/03 | 600 | 641 | 600 | 622 | 117,000 |
1985/07/02 | 585 | 600 | 585 | 600 | 96,000 |
1985/07/01 | 566 | 588 | 566 | 588 | 73,000 |
1985/06/29 | 561 | 570 | 560 | 565 | 115,000 |
1985/06/28 | 565 | 575 | 560 | 561 | 97,000 |
1985/06/27 | 570 | 575 | 560 | 574 | 70,000 |
1985/06/26 | 570 | 579 | 568 | 579 | 108,000 |
1985/06/25 | 571 | 571 | 569 | 570 | 88,000 |
1985/06/24 | 568 | 575 | 568 | 571 | 45,000 |
1985/06/22 | 570 | 570 | 565 | 565 | 75,000 |
1985/06/21 | 587 | 587 | 565 | 570 | 69,000 |
1985/06/20 | 590 | 598 | 588 | 588 | 37,000 |
1985/06/19 | 600 | 600 | 592 | 600 | 21,000 |
1985/06/18 | 600 | 600 | 590 | 600 | 72,000 |
1985/06/17 | 611 | 620 | 600 | 600 | 70,000 |
1985/06/15 | 612 | 620 | 610 | 610 | 33,000 |
1985/06/14 | 613 | 620 | 610 | 612 | 86,000 |
1985/06/13 | 630 | 634 | 612 | 612 | 58,000 |
1985/06/12 | 660 | 664 | 630 | 630 | 72,000 |
1985/06/11 | 650 | 656 | 640 | 640 | 54,000 |
1985/06/10 | 600 | 610 | 600 | 610 | 51,000 |
1985/06/07 | 600 | 600 | 586 | 600 | 106,000 |
1985/06/06 | 616 | 620 | 600 | 601 | 65,000 |
1985/06/05 | 628 | 633 | 620 | 620 | 81,000 |
1985/06/04 | 630 | 636 | 630 | 630 | 25,000 |
1985/06/03 | 627 | 628 | 612 | 628 | 37,000 |
1985/06/01 | 630 | 631 | 628 | 628 | 38,000 |
1985/05/31 | 630 | 630 | 616 | 630 | 51,000 |
1985/05/30 | 648 | 650 | 630 | 630 | 79,000 |
1985/05/29 | 653 | 653 | 650 | 651 | 57,000 |
1985/05/28 | 671 | 671 | 646 | 653 | 48,000 |
1985/05/27 | 655 | 670 | 655 | 655 | 36,000 |
1985/05/24 | 655 | 660 | 650 | 655 | 38,000 |
1985/05/23 | 672 | 675 | 670 | 675 | 8,000 |
1985/05/22 | 665 | 675 | 665 | 671 | 21,000 |
1985/05/21 | 675 | 675 | 665 | 670 | 36,000 |
1985/05/20 | 675 | 675 | 670 | 670 | 18,000 |
1985/05/18 | 650 | 650 | 643 | 650 | 54,000 |
1985/05/17 | 656 | 660 | 656 | 660 | 14,000 |
1985/05/16 | 671 | 675 | 648 | 650 | 46,000 |
1985/05/15 | 671 | 689 | 671 | 675 | 28,000 |
1985/05/14 | 695 | 695 | 671 | 671 | 47,000 |
1985/05/13 | 691 | 700 | 690 | 700 | 24,000 |
1985/05/10 | 691 | 691 | 670 | 690 | 45,000 |
1985/05/09 | 700 | 700 | 690 | 690 | 22,000 |
1985/05/08 | 705 | 720 | 690 | 690 | 11,000 |
1985/05/07 | 689 | 710 | 685 | 710 | 42,000 |
1985/05/04 | 690 | 690 | 690 | 690 | 22,000 |
1985/05/02 | 710 | 710 | 690 | 700 | 37,000 |
1985/05/01 | 701 | 710 | 700 | 710 | 40,000 |
1985/04/30 | 701 | 701 | 700 | 700 | 12,000 |
1985/04/27 | 690 | 702 | 690 | 695 | 4,000 |
1985/04/26 | 689 | 700 | 687 | 687 | 39,000 |
1985/04/25 | 686 | 690 | 680 | 685 | 38,000 |
1985/04/24 | 689 | 690 | 680 | 680 | 21,000 |
1985/04/23 | 701 | 702 | 690 | 690 | 58,000 |
1985/04/22 | 701 | 710 | 700 | 700 | 35,000 |
1985/04/20 | 698 | 699 | 698 | 699 | 18,000 |
1985/04/19 | 686 | 699 | 686 | 699 | 32,000 |
1985/04/18 | 681 | 700 | 680 | 682 | 42,000 |
1985/04/17 | 700 | 700 | 680 | 680 | 53,000 |
1985/04/16 | 710 | 715 | 709 | 709 | 57,000 |
1985/04/15 | 710 | 710 | 690 | 694 | 75,000 |
1985/04/12 | 730 | 730 | 715 | 715 | 99,000 |
1985/04/11 | 730 | 730 | 730 | 730 | 55,000 |
1985/04/10 | 730 | 730 | 730 | 730 | 22,000 |
1985/04/09 | 732 | 733 | 730 | 730 | 28,000 |
1985/04/08 | 730 | 732 | 730 | 732 | 9,000 |
1985/04/06 | 730 | 750 | 730 | 740 | 8,000 |
1985/04/05 | 730 | 730 | 730 | 730 | 16,000 |
1985/04/04 | 730 | 739 | 722 | 730 | 23,000 |
1985/04/03 | 721 | 724 | 720 | 722 | 13,000 |
1985/04/02 | 725 | 730 | 715 | 715 | 33,000 |
1985/04/01 | 730 | 730 | 725 | 730 | 21,000 |
1985/03/30 | 721 | 730 | 720 | 730 | 17,000 |
1985/03/29 | 730 | 730 | 725 | 725 | 75,000 |
1985/03/28 | 732 | 732 | 730 | 730 | 24,000 |
1985/03/27 | 738 | 739 | 730 | 730 | 73,000 |
1985/03/26 | 737 | 742 | 730 | 731 | 125,000 |
1985/03/25 | 755 | 760 | 740 | 740 | 60,000 |
1985/03/23 | 764 | 764 | 756 | 760 | 12,000 |
1985/03/22 | 773 | 773 | 760 | 761 | 92,000 |
1985/03/20 | 762 | 773 | 762 | 770 | 18,000 |
1985/03/19 | 760 | 769 | 760 | 761 | 25,000 |
1985/03/15 | 755 | 755 | 750 | 751 | 23,000 |
1985/03/14 | 770 | 775 | 760 | 760 | 28,000 |
1985/03/13 | 775 | 775 | 770 | 770 | 79,000 |
1985/03/12 | 772 | 780 | 772 | 775 | 21,000 |
1985/03/11 | 780 | 780 | 770 | 771 | 45,000 |
1985/03/08 | 785 | 786 | 783 | 783 | 52,000 |
1985/03/07 | 790 | 790 | 785 | 785 | 71,000 |
1985/03/06 | 795 | 800 | 795 | 796 | 31,000 |
1985/03/05 | 799 | 805 | 796 | 803 | 100,000 |
1985/03/04 | 784 | 794 | 783 | 794 | 47,000 |
1985/03/02 | 781 | 781 | 780 | 780 | 30,000 |
1985/03/01 | 795 | 800 | 792 | 800 | 17,000 |
1985/02/28 | 831 | 838 | 803 | 803 | 71,000 |
1985/02/27 | 822 | 827 | 821 | 827 | 68,000 |
1985/02/26 | 786 | 802 | 786 | 802 | 103,000 |
1985/02/25 | 801 | 805 | 791 | 791 | 72,000 |
1985/02/21 | 855 | 855 | 830 | 840 | 246,000 |
1985/02/20 | 830 | 859 | 828 | 845 | 421,000 |
1985/02/19 | 810 | 820 | 804 | 820 | 237,000 |
1985/02/18 | 790 | 815 | 790 | 810 | 126,000 |
1985/02/16 | 800 | 809 | 795 | 798 | 79,000 |
1985/02/14 | 748 | 753 | 748 | 753 | 48,000 |
1985/02/12 | 746 | 753 | 746 | 750 | 308,000 |
1985/02/08 | 750 | 754 | 740 | 740 | 127,000 |
1985/02/07 | 750 | 770 | 750 | 755 | 58,000 |
1985/02/06 | 740 | 750 | 735 | 740 | 136,000 |
1985/02/05 | 750 | 750 | 743 | 745 | 125,000 |
1985/02/04 | 755 | 762 | 750 | 750 | 197,000 |
1985/02/02 | 756 | 756 | 755 | 755 | 44,000 |
1985/02/01 | 760 | 764 | 750 | 750 | 107,000 |
1985/01/31 | 771 | 773 | 756 | 765 | 376,000 |
1985/01/30 | 761 | 767 | 760 | 766 | 67,000 |
1985/01/29 | 759 | 761 | 759 | 760 | 31,000 |
1985/01/28 | 760 | 762 | 756 | 758 | 52,000 |
1985/01/26 | 766 | 774 | 757 | 760 | 46,000 |
1985/01/25 | 800 | 800 | 776 | 776 | 54,000 |
1985/01/24 | 810 | 810 | 785 | 785 | 119,000 |
1985/01/23 | 769 | 820 | 767 | 810 | 158,000 |
1985/01/22 | 769 | 769 | 760 | 764 | 87,000 |
1985/01/21 | 769 | 769 | 760 | 769 | 33,000 |
1985/01/19 | 768 | 768 | 756 | 756 | 32,000 |
1985/01/18 | 769 | 769 | 760 | 768 | 48,000 |
1985/01/17 | 769 | 769 | 765 | 769 | 46,000 |
1985/01/16 | 770 | 770 | 769 | 769 | 31,000 |
1985/01/14 | 770 | 771 | 751 | 767 | 134,000 |
1985/01/11 | 775 | 775 | 770 | 770 | 37,000 |
1985/01/10 | 760 | 770 | 750 | 755 | 45,000 |
1985/01/09 | 717 | 750 | 717 | 750 | 74,000 |
1985/01/08 | 739 | 739 | 710 | 710 | 32,000 |
1985/01/07 | 753 | 753 | 740 | 740 | 64,000 |
1985/01/04 | 754 | 754 | 749 | 753 | 24,000 |