日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ