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 |
---|---|---|---|---|---|
1987/12/28 | 850 | 870 | 820 | 870 | 59,000 |
1987/12/26 | 886 | 886 | 866 | 866 | 14,000 |
1987/12/25 | 900 | 905 | 871 | 876 | 66,000 |
1987/12/24 | 920 | 920 | 890 | 900 | 66,000 |
1987/12/23 | 890 | 920 | 889 | 914 | 65,000 |
1987/12/22 | 899 | 900 | 890 | 890 | 54,000 |
1987/12/21 | 870 | 898 | 870 | 885 | 62,000 |
1987/12/18 | 865 | 865 | 841 | 841 | 104,000 |
1987/12/17 | 875 | 900 | 875 | 885 | 26,000 |
1987/12/16 | 900 | 900 | 875 | 875 | 33,000 |
1987/12/15 | 891 | 910 | 880 | 880 | 57,000 |
1987/12/14 | 899 | 899 | 885 | 886 | 25,000 |
1987/12/11 | 889 | 889 | 875 | 881 | 28,000 |
1987/12/10 | 920 | 920 | 890 | 891 | 31,000 |
1987/12/09 | 920 | 930 | 900 | 900 | 51,000 |
1987/12/08 | 920 | 920 | 911 | 918 | 34,000 |
1987/12/07 | 920 | 920 | 889 | 889 | 83,000 |
1987/12/05 | 906 | 930 | 905 | 920 | 72,000 |
1987/12/04 | 900 | 919 | 890 | 900 | 31,000 |
1987/12/03 | 892 | 912 | 892 | 895 | 24,000 |
1987/12/02 | 927 | 927 | 891 | 892 | 17,000 |
1987/12/01 | 875 | 910 | 868 | 910 | 33,000 |
1987/11/30 | 915 | 920 | 900 | 905 | 16,000 |
1987/11/28 | 910 | 915 | 910 | 915 | 11,000 |
1987/11/27 | 939 | 940 | 925 | 940 | 39,000 |
1987/11/26 | 932 | 950 | 932 | 950 | 30,000 |
1987/11/25 | 940 | 960 | 930 | 948 | 139,000 |
1987/11/24 | 907 | 935 | 907 | 922 | 228,000 |
1987/11/20 | 891 | 910 | 891 | 900 | 72,000 |
1987/11/19 | 911 | 920 | 890 | 900 | 87,000 |
1987/11/18 | 865 | 910 | 865 | 910 | 151,000 |
1987/11/17 | 910 | 914 | 861 | 862 | 92,000 |
1987/11/16 | 900 | 932 | 900 | 900 | 284,000 |
1987/11/13 | 825 | 890 | 825 | 890 | 256,000 |
1987/11/12 | 795 | 801 | 785 | 800 | 61,000 |
1987/11/11 | 775 | 785 | 740 | 785 | 117,000 |
1987/11/10 | 800 | 800 | 785 | 785 | 89,000 |
1987/11/09 | 840 | 840 | 800 | 801 | 67,000 |
1987/11/07 | 835 | 835 | 815 | 830 | 58,000 |
1987/11/06 | 827 | 840 | 808 | 825 | 205,000 |
1987/11/05 | 850 | 850 | 831 | 842 | 56,000 |
1987/11/04 | 840 | 870 | 840 | 860 | 29,000 |
1987/11/02 | 879 | 880 | 830 | 830 | 219,000 |
1987/10/31 | 860 | 875 | 860 | 875 | 172,000 |
1987/10/30 | 811 | 840 | 811 | 840 | 53,000 |
1987/10/29 | 821 | 822 | 810 | 810 | 23,000 |
1987/10/28 | 861 | 880 | 850 | 850 | 65,000 |
1987/10/27 | 805 | 851 | 805 | 851 | 127,000 |
1987/10/26 | 863 | 875 | 800 | 820 | 89,000 |
1987/10/24 | 840 | 885 | 840 | 851 | 69,000 |
1987/10/23 | 886 | 900 | 850 | 850 | 175,000 |
1987/10/22 | 945 | 951 | 906 | 906 | 521,000 |
1987/10/21 | 840 | 905 | 840 | 905 | 409,000 |
1987/10/16 | 1,100 | 1,120 | 1,100 | 1,120 | 84,000 |
1987/10/15 | 1,190 | 1,190 | 1,130 | 1,130 | 44,000 |
1987/10/14 | 1,190 | 1,220 | 1,150 | 1,210 | 105,000 |
1987/10/13 | 1,140 | 1,170 | 1,140 | 1,170 | 100,000 |
1987/10/12 | 1,190 | 1,190 | 1,170 | 1,170 | 106,000 |
1987/10/09 | 1,250 | 1,250 | 1,180 | 1,210 | 60,000 |
1987/10/08 | 1,230 | 1,260 | 1,220 | 1,250 | 308,000 |
1987/10/07 | 1,240 | 1,280 | 1,210 | 1,240 | 565,000 |
1987/10/06 | 1,260 | 1,270 | 1,220 | 1,230 | 159,000 |
1987/10/05 | 1,220 | 1,250 | 1,220 | 1,240 | 77,000 |
1987/10/03 | 1,230 | 1,260 | 1,210 | 1,230 | 52,000 |
1987/10/02 | 1,210 | 1,250 | 1,210 | 1,230 | 72,000 |
1987/10/01 | 1,270 | 1,270 | 1,220 | 1,220 | 143,000 |
1987/09/30 | 1,260 | 1,280 | 1,230 | 1,280 | 356,000 |
1987/09/29 | 1,210 | 1,280 | 1,180 | 1,280 | 259,000 |
1987/09/28 | 1,200 | 1,240 | 1,200 | 1,240 | 148,000 |
1987/09/26 | 1,190 | 1,220 | 1,190 | 1,220 | 75,000 |
1987/09/25 | 1,170 | 1,180 | 1,160 | 1,160 | 94,000 |
1987/09/24 | 1,180 | 1,210 | 1,170 | 1,210 | 193,000 |
1987/09/22 | 1,140 | 1,200 | 1,140 | 1,170 | 114,000 |
1987/09/21 | 1,270 | 1,270 | 1,160 | 1,180 | 158,000 |
1987/09/18 | 1,280 | 1,280 | 1,230 | 1,240 | 473,000 |
1987/09/17 | 1,200 | 1,270 | 1,200 | 1,260 | 667,000 |
1987/09/16 | 1,190 | 1,220 | 1,190 | 1,190 | 451,000 |
1987/09/14 | 1,220 | 1,220 | 1,160 | 1,170 | 687,000 |
1987/09/11 | 1,160 | 1,240 | 1,160 | 1,180 | 1,665,000 |
1987/09/10 | 1,130 | 1,160 | 1,090 | 1,130 | 736,000 |
1987/09/09 | 1,100 | 1,160 | 1,090 | 1,110 | 1,017,000 |
1987/09/08 | 986 | 1,090 | 985 | 1,090 | 342,000 |
1987/09/07 | 1,010 | 1,030 | 980 | 988 | 68,000 |
1987/09/05 | 1,060 | 1,080 | 1,000 | 1,010 | 236,000 |
1987/09/04 | 1,020 | 1,060 | 1,010 | 1,060 | 299,000 |
1987/09/03 | 972 | 1,030 | 970 | 1,000 | 108,000 |
1987/09/02 | 1,020 | 1,020 | 962 | 962 | 81,000 |
1987/09/01 | 1,020 | 1,020 | 1,010 | 1,010 | 89,000 |
1987/08/31 | 1,020 | 1,020 | 1,000 | 1,020 | 38,000 |
1987/08/29 | 1,000 | 1,070 | 1,000 | 1,030 | 52,000 |
1987/08/28 | 1,070 | 1,090 | 1,020 | 1,030 | 196,000 |
1987/08/27 | 1,120 | 1,120 | 1,050 | 1,060 | 256,000 |
1987/08/26 | 1,110 | 1,140 | 1,080 | 1,100 | 537,000 |
1987/08/25 | 1,050 | 1,100 | 1,040 | 1,100 | 257,000 |
1987/08/24 | 1,080 | 1,100 | 1,050 | 1,070 | 523,000 |
1987/08/22 | 1,130 | 1,130 | 1,080 | 1,100 | 589,000 |
1987/08/21 | 1,090 | 1,170 | 1,080 | 1,130 | 2,895,000 |
1987/08/20 | 980 | 1,060 | 970 | 1,050 | 1,644,000 |
1987/08/19 | 989 | 1,000 | 960 | 1,000 | 827,000 |
1987/08/18 | 951 | 1,040 | 950 | 1,030 | 2,313,000 |
1987/08/17 | 939 | 948 | 920 | 931 | 281,000 |
1987/08/14 | 919 | 949 | 919 | 949 | 522,000 |
1987/08/13 | 900 | 924 | 899 | 920 | 603,000 |
1987/08/12 | 885 | 900 | 873 | 900 | 124,000 |
1987/08/11 | 866 | 873 | 865 | 865 | 62,000 |
1987/08/10 | 864 | 885 | 864 | 873 | 37,000 |
1987/08/07 | 880 | 890 | 870 | 870 | 78,000 |
1987/08/06 | 886 | 898 | 886 | 886 | 63,000 |
1987/08/05 | 899 | 911 | 880 | 880 | 225,000 |
1987/08/04 | 880 | 909 | 880 | 900 | 197,000 |
1987/08/03 | 881 | 895 | 881 | 895 | 75,000 |
1987/08/01 | 889 | 891 | 880 | 882 | 128,000 |
1987/07/31 | 900 | 906 | 896 | 900 | 170,000 |
1987/07/30 | 930 | 930 | 907 | 911 | 342,000 |
1987/07/29 | 889 | 920 | 888 | 920 | 627,000 |
1987/07/28 | 882 | 895 | 876 | 877 | 253,000 |
1987/07/27 | 880 | 885 | 855 | 875 | 188,000 |
1987/07/25 | 890 | 891 | 880 | 886 | 238,000 |
1987/07/24 | 860 | 911 | 860 | 910 | 1,346,000 |
1987/07/23 | 845 | 860 | 840 | 860 | 397,000 |
1987/07/22 | 839 | 866 | 830 | 850 | 755,000 |
1987/07/21 | 820 | 847 | 815 | 840 | 489,000 |
1987/07/20 | 856 | 863 | 815 | 840 | 692,000 |
1987/07/17 | 799 | 850 | 794 | 847 | 2,525,000 |
1987/07/16 | 715 | 776 | 715 | 769 | 268,000 |
1987/07/15 | 711 | 730 | 711 | 730 | 52,000 |
1987/07/14 | 721 | 721 | 710 | 720 | 41,000 |
1987/07/13 | 730 | 730 | 720 | 721 | 51,000 |
1987/07/10 | 701 | 701 | 696 | 700 | 23,000 |
1987/07/09 | 700 | 700 | 700 | 700 | 21,000 |
1987/07/08 | 725 | 735 | 711 | 720 | 25,000 |
1987/07/07 | 749 | 749 | 735 | 735 | 52,000 |
1987/07/06 | 730 | 745 | 730 | 740 | 77,000 |
1987/07/04 | 720 | 730 | 717 | 721 | 61,000 |
1987/07/03 | 721 | 730 | 714 | 715 | 114,000 |
1987/07/02 | 710 | 710 | 700 | 703 | 12,000 |
1987/07/01 | 720 | 730 | 705 | 720 | 31,000 |
1987/06/30 | 695 | 730 | 695 | 730 | 38,000 |
1987/06/29 | 724 | 724 | 700 | 700 | 18,000 |
1987/06/27 | 732 | 738 | 725 | 725 | 50,000 |
1987/06/26 | 735 | 748 | 720 | 725 | 109,000 |
1987/06/25 | 729 | 735 | 716 | 725 | 46,000 |
1987/06/24 | 756 | 756 | 720 | 731 | 123,000 |
1987/06/23 | 730 | 749 | 720 | 746 | 125,000 |
1987/06/22 | 738 | 746 | 730 | 735 | 48,000 |
1987/06/19 | 715 | 735 | 700 | 735 | 92,000 |
1987/06/18 | 700 | 720 | 699 | 710 | 30,000 |
1987/06/17 | 730 | 735 | 729 | 730 | 66,000 |
1987/06/16 | 770 | 770 | 733 | 750 | 254,000 |
1987/06/15 | 731 | 760 | 731 | 750 | 320,000 |
1987/06/12 | 698 | 731 | 688 | 731 | 210,000 |
1987/06/11 | 685 | 690 | 678 | 678 | 52,000 |
1987/06/10 | 688 | 688 | 676 | 676 | 56,000 |
1987/06/09 | 684 | 684 | 670 | 670 | 78,000 |
1987/06/08 | 695 | 695 | 681 | 685 | 37,000 |
1987/06/06 | 700 | 700 | 686 | 686 | 77,000 |
1987/06/05 | 710 | 710 | 695 | 700 | 355,000 |
1987/06/04 | 640 | 679 | 640 | 675 | 121,000 |
1987/06/03 | 620 | 639 | 620 | 639 | 48,000 |
1987/06/02 | 664 | 669 | 640 | 640 | 41,000 |
1987/06/01 | 669 | 675 | 650 | 651 | 44,000 |
1987/05/30 | 665 | 679 | 665 | 670 | 91,000 |
1987/05/29 | 633 | 650 | 630 | 645 | 97,000 |
1987/05/28 | 640 | 640 | 610 | 613 | 69,000 |
1987/05/27 | 630 | 640 | 622 | 635 | 128,000 |
1987/05/26 | 589 | 600 | 580 | 590 | 89,000 |
1987/05/25 | 583 | 593 | 580 | 588 | 42,000 |
1987/05/23 | 579 | 595 | 576 | 586 | 40,000 |
1987/05/22 | 567 | 570 | 565 | 570 | 187,000 |
1987/05/21 | 555 | 560 | 545 | 550 | 47,000 |
1987/05/20 | 549 | 550 | 549 | 550 | 28,000 |
1987/05/19 | 532 | 550 | 532 | 550 | 11,000 |
1987/05/18 | 550 | 550 | 530 | 530 | 10,000 |
1987/05/15 | 557 | 570 | 551 | 552 | 21,000 |
1987/05/14 | 537 | 550 | 537 | 547 | 20,000 |
1987/05/13 | 520 | 535 | 520 | 527 | 14,000 |
1987/05/12 | 512 | 515 | 512 | 514 | 12,000 |
1987/05/11 | 514 | 514 | 511 | 511 | 7,000 |
1987/05/08 | 503 | 511 | 503 | 511 | 21,000 |
1987/05/07 | 502 | 502 | 502 | 502 | 4,000 |
1987/05/06 | 501 | 502 | 501 | 502 | 11,000 |
1987/05/01 | 520 | 520 | 510 | 520 | 15,000 |
1987/04/30 | 501 | 510 | 498 | 500 | 15,000 |
1987/04/28 | 483 | 499 | 483 | 499 | 35,000 |
1987/04/27 | 485 | 485 | 480 | 480 | 55,000 |
1987/04/25 | 507 | 507 | 485 | 485 | 17,000 |
1987/04/24 | 510 | 515 | 500 | 500 | 82,000 |
1987/04/23 | 505 | 510 | 503 | 505 | 39,000 |
1987/04/22 | 515 | 520 | 504 | 506 | 68,000 |
1987/04/21 | 520 | 528 | 515 | 515 | 86,000 |
1987/04/20 | 520 | 530 | 519 | 520 | 74,000 |
1987/04/17 | 505 | 530 | 505 | 530 | 79,000 |
1987/04/16 | 505 | 505 | 501 | 501 | 37,000 |
1987/04/15 | 520 | 525 | 500 | 500 | 40,000 |
1987/04/14 | 520 | 527 | 520 | 527 | 72,000 |
1987/04/13 | 520 | 525 | 520 | 525 | 11,000 |
1987/04/10 | 526 | 530 | 526 | 530 | 5,000 |
1987/04/09 | 559 | 559 | 530 | 530 | 18,000 |
1987/04/08 | 525 | 526 | 525 | 526 | 13,000 |
1987/04/07 | 525 | 530 | 525 | 525 | 35,000 |
1987/04/06 | 525 | 525 | 520 | 520 | 33,000 |
1987/04/03 | 521 | 525 | 521 | 525 | 25,000 |
1987/04/02 | 516 | 530 | 516 | 521 | 33,000 |
1987/04/01 | 528 | 530 | 523 | 523 | 30,000 |
1987/03/31 | 525 | 525 | 522 | 525 | 20,000 |
1987/03/30 | 549 | 549 | 549 | 549 | 11,000 |
1987/03/27 | 551 | 551 | 550 | 550 | 11,000 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 575 | 575 | 540 | 540 | 21,000 |
1987/03/25 | 580 | 585 | 576 | 580 | 37,000 |
1987/03/24 | 578 | 578 | 570 | 578 | 19,000 |
1987/03/23 | 573 | 580 | 570 | 570 | 37,000 |
1987/03/20 | 555 | 562 | 555 | 561 | 32,000 |
1987/03/19 | 553 | 560 | 551 | 552 | 47,000 |
1987/03/18 | 570 | 572 | 560 | 560 | 106,000 |
1987/03/17 | 567 | 570 | 560 | 570 | 37,000 |
1987/03/16 | 570 | 578 | 570 | 570 | 51,000 |
1987/03/13 | 580 | 580 | 580 | 580 | 2,000 |
1987/03/12 | 555 | 569 | 555 | 560 | 126,000 |
1987/03/11 | 563 | 563 | 550 | 553 | 98,000 |
1987/03/10 | 554 | 560 | 553 | 553 | 73,000 |
1987/03/09 | 551 | 557 | 548 | 550 | 183,000 |
1987/03/07 | 554 | 554 | 550 | 550 | 84,000 |
1987/03/06 | 578 | 578 | 550 | 550 | 141,000 |
1987/03/05 | 580 | 600 | 575 | 580 | 50,000 |
1987/03/04 | 580 | 580 | 565 | 580 | 33,000 |
1987/03/03 | 595 | 595 | 576 | 590 | 222,000 |
1987/03/02 | 565 | 595 | 565 | 595 | 39,000 |
1987/02/28 | 590 | 600 | 585 | 585 | 24,000 |
1987/02/27 | 590 | 600 | 590 | 599 | 19,000 |
1987/02/26 | 590 | 600 | 580 | 600 | 69,000 |
1987/02/25 | 605 | 605 | 590 | 600 | 34,000 |
1987/02/24 | 602 | 615 | 586 | 607 | 30,000 |
1987/02/23 | 612 | 615 | 600 | 613 | 61,000 |
1987/02/20 | 618 | 620 | 610 | 610 | 40,000 |
1987/02/19 | 601 | 615 | 601 | 610 | 25,000 |
1987/02/17 | 620 | 621 | 600 | 600 | 65,000 |
1987/02/16 | 623 | 623 | 622 | 622 | 37,000 |
1987/02/13 | 621 | 621 | 621 | 621 | 26,000 |
1987/02/12 | 622 | 625 | 622 | 622 | 32,000 |
1987/02/10 | 621 | 629 | 621 | 621 | 22,000 |
1987/02/09 | 630 | 630 | 621 | 621 | 11,000 |
1987/02/07 | 620 | 620 | 620 | 620 | 2,000 |
1987/02/06 | 625 | 630 | 620 | 630 | 13,000 |
1987/02/05 | 621 | 630 | 620 | 630 | 9,000 |
1987/02/04 | 622 | 622 | 620 | 620 | 30,000 |
1987/02/03 | 630 | 630 | 625 | 625 | 11,000 |
1987/02/02 | 621 | 640 | 621 | 640 | 10,000 |
1987/01/31 | 620 | 620 | 620 | 620 | 6,000 |
1987/01/30 | 615 | 631 | 615 | 620 | 19,000 |
1987/01/29 | 615 | 632 | 615 | 632 | 24,000 |
1987/01/28 | 616 | 617 | 615 | 617 | 25,000 |
1987/01/27 | 645 | 645 | 620 | 620 | 12,000 |
1987/01/26 | 634 | 634 | 612 | 625 | 215,000 |
1987/01/24 | 615 | 616 | 614 | 614 | 37,000 |
1987/01/23 | 616 | 616 | 615 | 615 | 40,000 |
1987/01/22 | 613 | 620 | 613 | 616 | 11,000 |
1987/01/21 | 611 | 619 | 611 | 611 | 14,000 |
1987/01/20 | 612 | 620 | 612 | 620 | 9,000 |
1987/01/19 | 615 | 620 | 610 | 612 | 13,000 |
1987/01/16 | 625 | 630 | 610 | 610 | 26,000 |
1987/01/13 | 639 | 639 | 634 | 635 | 19,000 |
1987/01/12 | 660 | 660 | 642 | 642 | 34,000 |
1987/01/09 | 660 | 663 | 655 | 660 | 24,000 |
1987/01/08 | 665 | 665 | 664 | 665 | 15,000 |
1987/01/07 | 670 | 670 | 665 | 670 | 28,000 |
1987/01/06 | 675 | 675 | 670 | 670 | 26,000 |
1987/01/05 | 675 | 675 | 674 | 674 | 19,000 |