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 |
---|---|---|---|---|---|
1986/12/27 | 670 | 680 | 670 | 680 | 6,000 |
1986/12/26 | 670 | 680 | 670 | 680 | 16,000 |
1986/12/25 | 680 | 680 | 670 | 670 | 4,000 |
1986/12/24 | 671 | 689 | 665 | 665 | 17,000 |
1986/12/23 | 677 | 680 | 670 | 670 | 54,000 |
1986/12/22 | 676 | 679 | 675 | 675 | 25,000 |
1986/12/19 | 676 | 676 | 675 | 675 | 32,000 |
1986/12/18 | 676 | 676 | 675 | 675 | 16,000 |
1986/12/17 | 679 | 679 | 674 | 675 | 25,000 |
1986/12/16 | 686 | 687 | 680 | 680 | 40,000 |
1986/12/15 | 689 | 689 | 687 | 687 | 14,000 |
1986/12/12 | 680 | 680 | 665 | 670 | 56,000 |
1986/12/11 | 681 | 684 | 675 | 675 | 255,000 |
1986/12/10 | 675 | 680 | 675 | 675 | 43,000 |
1986/12/09 | 672 | 680 | 671 | 673 | 17,000 |
1986/12/08 | 680 | 680 | 672 | 672 | 9,000 |
1986/12/06 | 689 | 689 | 680 | 680 | 9,000 |
1986/12/05 | 680 | 682 | 678 | 680 | 39,000 |
1986/12/04 | 695 | 695 | 676 | 679 | 41,000 |
1986/12/03 | 684 | 689 | 680 | 685 | 45,000 |
1986/12/02 | 700 | 700 | 676 | 685 | 14,000 |
1986/12/01 | 671 | 690 | 671 | 690 | 26,000 |
1986/11/29 | 670 | 680 | 670 | 671 | 19,000 |
1986/11/28 | 689 | 690 | 670 | 670 | 30,000 |
1986/11/27 | 680 | 690 | 670 | 688 | 32,000 |
1986/11/26 | 691 | 691 | 672 | 672 | 35,000 |
1986/11/25 | 706 | 706 | 691 | 691 | 35,000 |
1986/11/22 | 701 | 705 | 701 | 701 | 15,000 |
1986/11/21 | 704 | 706 | 700 | 701 | 32,000 |
1986/11/20 | 706 | 709 | 699 | 701 | 84,000 |
1986/11/19 | 714 | 714 | 705 | 705 | 86,000 |
1986/11/18 | 717 | 717 | 710 | 715 | 97,000 |
1986/11/17 | 727 | 727 | 700 | 700 | 131,000 |
1986/11/14 | 698 | 720 | 690 | 717 | 123,000 |
1986/11/13 | 690 | 715 | 680 | 699 | 335,000 |
1986/11/12 | 635 | 670 | 635 | 670 | 30,000 |
1986/11/11 | 650 | 660 | 640 | 640 | 21,000 |
1986/11/10 | 635 | 645 | 630 | 645 | 20,000 |
1986/11/07 | 630 | 640 | 630 | 640 | 15,000 |
1986/11/06 | 645 | 645 | 630 | 640 | 7,000 |
1986/11/05 | 659 | 659 | 645 | 645 | 21,000 |
1986/11/04 | 660 | 660 | 650 | 660 | 12,000 |
1986/11/01 | 665 | 665 | 655 | 655 | 16,000 |
1986/10/31 | 633 | 650 | 633 | 650 | 12,000 |
1986/10/30 | 632 | 632 | 611 | 611 | 28,000 |
1986/10/29 | 669 | 669 | 630 | 630 | 10,000 |
1986/10/28 | 652 | 660 | 652 | 652 | 6,000 |
1986/10/27 | 662 | 662 | 661 | 661 | 4,000 |
1986/10/25 | 670 | 670 | 650 | 651 | 24,000 |
1986/10/24 | 656 | 678 | 655 | 670 | 136,000 |
1986/10/23 | 625 | 655 | 611 | 650 | 22,000 |
1986/10/22 | 626 | 628 | 620 | 620 | 15,000 |
1986/10/21 | 620 | 620 | 620 | 620 | 10,000 |
1986/10/20 | 646 | 646 | 646 | 646 | 7,000 |
1986/10/17 | 650 | 650 | 644 | 650 | 41,000 |
1986/10/16 | 650 | 650 | 636 | 650 | 20,000 |
1986/10/15 | 650 | 650 | 648 | 648 | 13,000 |
1986/10/14 | 645 | 650 | 641 | 641 | 33,000 |
1986/10/13 | 646 | 646 | 640 | 643 | 13,000 |
1986/10/09 | 635 | 646 | 635 | 646 | 10,000 |
1986/10/08 | 641 | 641 | 630 | 630 | 27,000 |
1986/10/07 | 630 | 631 | 630 | 631 | 16,000 |
1986/10/06 | 646 | 646 | 646 | 646 | 14,000 |
1986/10/04 | 615 | 615 | 611 | 611 | 5,000 |
1986/10/03 | 620 | 629 | 619 | 629 | 17,000 |
1986/10/02 | 648 | 648 | 638 | 638 | 33,000 |
1986/10/01 | 670 | 670 | 650 | 650 | 15,000 |
1986/09/30 | 656 | 675 | 655 | 675 | 20,000 |
1986/09/29 | 640 | 640 | 640 | 640 | 2,000 |
1986/09/27 | 650 | 651 | 650 | 650 | 28,000 |
1986/09/26 | 654 | 657 | 650 | 650 | 18,000 |
1986/09/25 | 684 | 684 | 657 | 657 | 75,000 |
1986/09/24 | 676 | 694 | 676 | 685 | 6,000 |
1986/09/22 | 700 | 700 | 675 | 675 | 24,000 |
1986/09/19 | 680 | 702 | 680 | 680 | 45,000 |
1986/09/18 | 677 | 682 | 670 | 670 | 42,000 |
1986/09/17 | 671 | 676 | 671 | 676 | 15,000 |
1986/09/16 | 679 | 679 | 670 | 670 | 6,000 |
1986/09/12 | 679 | 682 | 666 | 682 | 17,000 |
1986/09/11 | 673 | 679 | 665 | 679 | 41,000 |
1986/09/10 | 695 | 695 | 665 | 665 | 44,000 |
1986/09/09 | 701 | 701 | 692 | 692 | 29,000 |
1986/09/08 | 710 | 715 | 699 | 699 | 53,000 |
1986/09/06 | 715 | 717 | 710 | 710 | 17,000 |
1986/09/05 | 719 | 730 | 710 | 730 | 35,000 |
1986/09/04 | 708 | 730 | 705 | 730 | 11,000 |
1986/09/03 | 702 | 702 | 702 | 702 | 14,000 |
1986/09/02 | 720 | 720 | 708 | 708 | 66,000 |
1986/09/01 | 750 | 750 | 730 | 730 | 124,000 |
1986/08/30 | 739 | 750 | 734 | 750 | 163,000 |
1986/08/29 | 721 | 730 | 706 | 730 | 36,000 |
1986/08/28 | 716 | 730 | 715 | 730 | 18,000 |
1986/08/27 | 705 | 730 | 702 | 726 | 47,000 |
1986/08/26 | 740 | 740 | 725 | 730 | 28,000 |
1986/08/25 | 745 | 750 | 738 | 745 | 47,000 |
1986/08/23 | 720 | 742 | 720 | 739 | 14,000 |
1986/08/22 | 714 | 723 | 714 | 720 | 21,000 |
1986/08/21 | 720 | 721 | 701 | 702 | 42,000 |
1986/08/20 | 740 | 745 | 730 | 730 | 76,000 |
1986/08/19 | 730 | 744 | 725 | 730 | 79,000 |
1986/08/18 | 739 | 739 | 730 | 730 | 27,000 |
1986/08/15 | 715 | 730 | 710 | 723 | 38,000 |
1986/08/14 | 747 | 747 | 745 | 745 | 29,000 |
1986/08/13 | 745 | 745 | 718 | 718 | 50,000 |
1986/08/12 | 750 | 750 | 740 | 740 | 57,000 |
1986/08/11 | 764 | 764 | 750 | 750 | 89,000 |
1986/08/08 | 764 | 775 | 746 | 755 | 342,000 |
1986/08/07 | 735 | 776 | 729 | 760 | 303,000 |
1986/08/06 | 735 | 738 | 715 | 715 | 131,000 |
1986/08/05 | 705 | 720 | 701 | 720 | 25,000 |
1986/08/04 | 706 | 716 | 700 | 700 | 27,000 |
1986/08/02 | 720 | 720 | 700 | 700 | 68,000 |
1986/08/01 | 660 | 660 | 655 | 655 | 37,000 |
1986/07/31 | 685 | 685 | 650 | 650 | 65,000 |
1986/07/30 | 685 | 691 | 680 | 680 | 20,000 |
1986/07/29 | 708 | 708 | 680 | 680 | 60,000 |
1986/07/28 | 703 | 703 | 700 | 701 | 27,000 |
1986/07/26 | 702 | 705 | 701 | 701 | 14,000 |
1986/07/25 | 695 | 709 | 695 | 700 | 23,000 |
1986/07/24 | 695 | 715 | 695 | 700 | 36,000 |
1986/07/23 | 701 | 701 | 681 | 700 | 30,000 |
1986/07/22 | 680 | 700 | 680 | 700 | 24,000 |
1986/07/21 | 710 | 710 | 670 | 680 | 100,000 |
1986/07/19 | 710 | 716 | 701 | 701 | 38,000 |
1986/07/18 | 718 | 718 | 700 | 701 | 39,000 |
1986/07/17 | 710 | 718 | 705 | 718 | 39,000 |
1986/07/16 | 715 | 715 | 706 | 712 | 61,000 |
1986/07/15 | 725 | 731 | 725 | 725 | 68,000 |
1986/07/14 | 740 | 740 | 725 | 726 | 64,000 |
1986/07/11 | 740 | 740 | 710 | 710 | 80,000 |
1986/07/10 | 704 | 733 | 704 | 730 | 115,000 |
1986/07/09 | 738 | 738 | 700 | 724 | 88,000 |
1986/07/08 | 730 | 750 | 730 | 748 | 269,000 |
1986/07/07 | 746 | 765 | 745 | 750 | 596,000 |
1986/07/05 | 709 | 746 | 705 | 725 | 532,000 |
1986/07/04 | 690 | 710 | 689 | 700 | 269,000 |
1986/07/03 | 665 | 680 | 660 | 680 | 95,000 |
1986/07/02 | 669 | 669 | 661 | 661 | 27,000 |
1986/07/01 | 680 | 680 | 660 | 660 | 44,000 |
1986/06/30 | 660 | 670 | 652 | 670 | 36,000 |
1986/06/28 | 680 | 680 | 670 | 670 | 58,000 |
1986/06/27 | 687 | 688 | 675 | 679 | 66,000 |
1986/06/26 | 689 | 690 | 671 | 681 | 109,000 |
1986/06/25 | 720 | 728 | 689 | 696 | 388,000 |
1986/06/24 | 645 | 730 | 640 | 728 | 605,000 |
1986/06/23 | 631 | 646 | 631 | 646 | 74,000 |
1986/06/21 | 626 | 630 | 619 | 625 | 13,000 |
1986/06/20 | 625 | 630 | 616 | 630 | 26,000 |
1986/06/19 | 606 | 620 | 605 | 620 | 63,000 |
1986/06/18 | 600 | 605 | 600 | 605 | 26,000 |
1986/06/17 | 610 | 610 | 600 | 600 | 14,000 |
1986/06/16 | 615 | 615 | 610 | 610 | 13,000 |
1986/06/13 | 606 | 606 | 576 | 580 | 94,000 |
1986/06/12 | 605 | 605 | 603 | 605 | 24,000 |
1986/06/11 | 610 | 610 | 603 | 605 | 48,000 |
1986/06/10 | 614 | 625 | 610 | 610 | 60,000 |
1986/06/09 | 620 | 621 | 610 | 614 | 74,000 |
1986/06/07 | 630 | 630 | 615 | 620 | 19,000 |
1986/06/06 | 636 | 640 | 623 | 630 | 43,000 |
1986/06/05 | 640 | 640 | 633 | 640 | 20,000 |
1986/06/04 | 649 | 649 | 633 | 633 | 48,000 |
1986/06/03 | 633 | 645 | 633 | 645 | 66,000 |
1986/06/02 | 615 | 630 | 615 | 630 | 24,000 |
1986/05/31 | 615 | 630 | 615 | 625 | 17,000 |
1986/05/30 | 618 | 620 | 611 | 611 | 14,000 |
1986/05/29 | 616 | 617 | 605 | 610 | 81,000 |
1986/05/28 | 620 | 621 | 620 | 620 | 5,000 |
1986/05/27 | 611 | 611 | 611 | 611 | 5,000 |
1986/05/26 | 630 | 630 | 601 | 601 | 9,000 |
1986/05/24 | 636 | 636 | 630 | 630 | 5,000 |
1986/05/23 | 633 | 640 | 632 | 640 | 7,000 |
1986/05/22 | 620 | 620 | 620 | 620 | 10,000 |
1986/05/21 | 610 | 615 | 610 | 610 | 12,000 |
1986/05/20 | 615 | 620 | 606 | 615 | 33,000 |
1986/05/19 | 615 | 620 | 615 | 615 | 18,000 |
1986/05/17 | 616 | 620 | 614 | 614 | 7,000 |
1986/05/16 | 620 | 620 | 617 | 617 | 31,000 |
1986/05/15 | 620 | 620 | 617 | 620 | 332,000 |
1986/05/14 | 645 | 645 | 614 | 614 | 15,000 |
1986/05/13 | 648 | 648 | 648 | 648 | 45,000 |
1986/05/12 | 617 | 640 | 616 | 640 | 20,000 |
1986/05/09 | 615 | 620 | 615 | 615 | 13,000 |
1986/05/08 | 631 | 631 | 615 | 620 | 30,000 |
1986/05/07 | 635 | 650 | 630 | 630 | 19,000 |
1986/05/06 | 649 | 649 | 640 | 640 | 34,000 |
1986/05/01 | 649 | 650 | 645 | 650 | 16,000 |
1986/04/30 | 646 | 650 | 638 | 644 | 33,000 |
1986/04/28 | 641 | 650 | 641 | 650 | 7,000 |
1986/04/26 | 638 | 650 | 637 | 640 | 56,000 |
1986/04/25 | 640 | 650 | 640 | 640 | 17,000 |
1986/04/24 | 635 | 635 | 634 | 635 | 17,000 |
1986/04/23 | 636 | 640 | 636 | 637 | 14,000 |
1986/04/22 | 640 | 641 | 635 | 636 | 28,000 |
1986/04/21 | 642 | 654 | 641 | 641 | 17,000 |
1986/04/19 | 636 | 645 | 636 | 639 | 14,000 |
1986/04/18 | 648 | 649 | 641 | 642 | 16,000 |
1986/04/17 | 650 | 650 | 635 | 635 | 13,000 |
1986/04/16 | 650 | 650 | 648 | 650 | 15,000 |
1986/04/15 | 641 | 650 | 641 | 641 | 33,000 |
1986/04/14 | 647 | 648 | 641 | 641 | 11,000 |
1986/04/11 | 649 | 649 | 640 | 641 | 20,000 |
1986/04/10 | 649 | 655 | 641 | 650 | 43,000 |
1986/04/09 | 640 | 649 | 640 | 649 | 27,000 |
1986/04/08 | 637 | 640 | 630 | 630 | 34,000 |
1986/04/07 | 631 | 640 | 625 | 625 | 35,000 |
1986/04/05 | 640 | 640 | 638 | 638 | 10,000 |
1986/04/04 | 630 | 631 | 625 | 625 | 31,000 |
1986/04/03 | 635 | 635 | 625 | 630 | 28,000 |
1986/04/02 | 621 | 640 | 621 | 639 | 50,000 |
1986/04/01 | 630 | 630 | 620 | 620 | 26,000 |
1986/03/31 | 610 | 625 | 606 | 625 | 53,000 |
1986/03/29 | 619 | 620 | 609 | 609 | 34,000 |
1986/03/28 | 609 | 620 | 609 | 620 | 25,000 |
1986/03/27 | 610 | 610 | 602 | 602 | 19,000 |
1986/03/26 | 590 | 610 | 590 | 610 | 65,000 |
1986/03/25 | 590 | 591 | 580 | 589 | 133,000 |
1986/03/24 | 589 | 590 | 589 | 590 | 29,000 |
1986/03/22 | 582 | 583 | 582 | 582 | 17,000 |
1986/03/20 | 592 | 592 | 589 | 592 | 38,000 |
1986/03/19 | 561 | 562 | 561 | 562 | 28,000 |
1986/03/18 | 600 | 602 | 589 | 589 | 48,000 |
1986/03/17 | 611 | 611 | 608 | 610 | 43,000 |
1986/03/15 | 615 | 615 | 611 | 613 | 17,000 |
1986/03/14 | 615 | 619 | 613 | 613 | 55,000 |
1986/03/13 | 616 | 616 | 613 | 613 | 16,000 |
1986/03/12 | 620 | 620 | 615 | 615 | 18,000 |
1986/03/11 | 616 | 620 | 616 | 620 | 29,000 |
1986/03/10 | 618 | 622 | 615 | 619 | 64,000 |
1986/03/07 | 620 | 621 | 616 | 620 | 51,000 |
1986/03/06 | 620 | 620 | 615 | 620 | 23,000 |
1986/03/05 | 621 | 621 | 615 | 615 | 16,000 |
1986/03/04 | 611 | 611 | 611 | 611 | 12,000 |
1986/03/03 | 615 | 615 | 610 | 611 | 14,000 |
1986/03/01 | 615 | 615 | 615 | 615 | 25,000 |
1986/02/28 | 615 | 615 | 615 | 615 | 12,000 |
1986/02/27 | 619 | 619 | 616 | 616 | 20,000 |
1986/02/26 | 616 | 620 | 615 | 616 | 98,000 |
1986/02/25 | 628 | 628 | 616 | 616 | 14,000 |
1986/02/24 | 628 | 628 | 622 | 628 | 21,000 |
1986/02/22 | 620 | 630 | 620 | 628 | 13,000 |
1986/02/21 | 615 | 620 | 615 | 618 | 34,000 |
1986/02/20 | 615 | 625 | 615 | 618 | 29,000 |
1986/02/19 | 625 | 625 | 615 | 615 | 18,000 |
1986/02/18 | 622 | 625 | 620 | 625 | 61,000 |
1986/02/17 | 612 | 625 | 612 | 622 | 42,000 |
1986/02/15 | 600 | 610 | 600 | 610 | 16,000 |
1986/02/14 | 641 | 641 | 625 | 626 | 15,000 |
1986/02/13 | 645 | 645 | 641 | 641 | 51,000 |
1986/02/12 | 651 | 651 | 645 | 645 | 46,000 |
1986/02/10 | 660 | 660 | 651 | 651 | 13,000 |
1986/02/07 | 661 | 665 | 660 | 660 | 98,000 |
1986/02/06 | 656 | 665 | 656 | 661 | 25,000 |
1986/02/05 | 660 | 667 | 653 | 653 | 24,000 |
1986/02/04 | 660 | 660 | 650 | 651 | 31,000 |
1986/02/03 | 659 | 670 | 655 | 655 | 21,000 |
1986/02/01 | 658 | 663 | 655 | 655 | 54,000 |
1986/01/31 | 660 | 665 | 653 | 659 | 62,000 |
1986/01/30 | 670 | 670 | 661 | 670 | 74,000 |
1986/01/29 | 660 | 678 | 660 | 678 | 271,000 |
1986/01/28 | 665 | 668 | 645 | 660 | 117,000 |
1986/01/27 | 640 | 665 | 638 | 663 | 86,000 |
1986/01/25 | 635 | 640 | 633 | 634 | 16,000 |
1986/01/24 | 624 | 640 | 623 | 635 | 32,000 |
1986/01/23 | 620 | 630 | 620 | 624 | 89,000 |
1986/01/22 | 611 | 620 | 609 | 620 | 27,000 |
1986/01/21 | 605 | 606 | 605 | 606 | 3,000 |
1986/01/20 | 613 | 620 | 611 | 611 | 11,000 |
1986/01/18 | 609 | 620 | 609 | 620 | 5,000 |
1986/01/17 | 617 | 620 | 602 | 607 | 21,000 |
1986/01/16 | 601 | 618 | 600 | 618 | 21,000 |
1986/01/14 | 601 | 602 | 600 | 600 | 4,000 |
1986/01/13 | 600 | 600 | 600 | 600 | 3,000 |
1986/01/09 | 600 | 600 | 598 | 598 | 8,000 |
1986/01/08 | 606 | 607 | 606 | 606 | 11,000 |
1986/01/07 | 615 | 616 | 610 | 616 | 12,000 |
1986/01/06 | 618 | 618 | 618 | 618 | 15,000 |
1986/01/04 | 593 | 593 | 593 | 593 | 13,000 |