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 |
---|---|---|---|---|---|
1992/12/30 | 450 | 450 | 450 | 450 | 2,000 |
1992/12/29 | 450 | 450 | 450 | 450 | 7,000 |
1992/12/28 | 451 | 455 | 450 | 450 | 10,000 |
1992/12/25 | 460 | 460 | 460 | 460 | 8,000 |
1992/12/24 | 443 | 443 | 441 | 441 | 3,000 |
1992/12/22 | 447 | 447 | 447 | 447 | 5,000 |
1992/12/21 | 452 | 454 | 451 | 453 | 13,000 |
1992/12/18 | 455 | 460 | 452 | 452 | 7,000 |
1992/12/17 | 460 | 460 | 446 | 446 | 14,000 |
1992/12/16 | 446 | 450 | 445 | 445 | 4,000 |
1992/12/15 | 444 | 444 | 441 | 441 | 4,000 |
1992/12/14 | 459 | 459 | 459 | 459 | 7,000 |
1992/12/11 | 450 | 461 | 450 | 461 | 13,000 |
1992/12/10 | 450 | 460 | 450 | 460 | 12,000 |
1992/12/09 | 446 | 450 | 446 | 450 | 4,000 |
1992/12/08 | 435 | 440 | 435 | 440 | 9,000 |
1992/12/07 | 449 | 449 | 440 | 440 | 3,000 |
1992/12/04 | 445 | 449 | 441 | 441 | 9,000 |
1992/12/03 | 451 | 451 | 450 | 450 | 20,000 |
1992/12/02 | 450 | 455 | 448 | 450 | 18,000 |
1992/12/01 | 450 | 450 | 450 | 450 | 15,000 |
1992/11/30 | 435 | 435 | 430 | 430 | 4,000 |
1992/11/27 | 425 | 425 | 416 | 416 | 8,000 |
1992/11/26 | 423 | 426 | 423 | 426 | 13,000 |
1992/11/25 | 415 | 415 | 407 | 407 | 9,000 |
1992/11/24 | 410 | 410 | 400 | 401 | 21,000 |
1992/11/20 | 409 | 410 | 407 | 407 | 11,000 |
1992/11/19 | 409 | 412 | 405 | 412 | 9,000 |
1992/11/18 | 396 | 396 | 395 | 395 | 4,000 |
1992/11/17 | 394 | 396 | 392 | 396 | 12,000 |
1992/11/16 | 392 | 395 | 392 | 395 | 4,000 |
1992/11/13 | 392 | 392 | 391 | 391 | 14,000 |
1992/11/12 | 400 | 400 | 391 | 391 | 7,000 |
1992/11/11 | 400 | 400 | 400 | 400 | 14,000 |
1992/11/10 | 410 | 410 | 410 | 410 | 2,000 |
1992/11/09 | 410 | 410 | 410 | 410 | 5,000 |
1992/11/06 | 412 | 412 | 411 | 411 | 2,000 |
1992/11/05 | 420 | 420 | 410 | 410 | 8,000 |
1992/11/04 | 435 | 435 | 420 | 420 | 7,000 |
1992/11/02 | 440 | 440 | 430 | 430 | 13,000 |
1992/10/30 | 440 | 440 | 440 | 440 | 5,000 |
1992/10/29 | 451 | 451 | 440 | 440 | 7,000 |
1992/10/28 | 450 | 451 | 450 | 451 | 8,000 |
1992/10/27 | 450 | 450 | 450 | 450 | 3,000 |
1992/10/26 | 465 | 465 | 450 | 450 | 8,000 |
1992/10/23 | 465 | 465 | 460 | 460 | 13,000 |
1992/10/22 | 452 | 462 | 452 | 462 | 11,000 |
1992/10/21 | 458 | 465 | 458 | 465 | 15,000 |
1992/10/20 | 458 | 460 | 458 | 460 | 4,000 |
1992/10/19 | 455 | 460 | 450 | 450 | 21,000 |
1992/10/16 | 450 | 455 | 450 | 455 | 6,000 |
1992/10/15 | 452 | 452 | 452 | 452 | 3,000 |
1992/10/14 | 448 | 448 | 447 | 447 | 2,000 |
1992/10/13 | 450 | 450 | 445 | 445 | 4,000 |
1992/10/12 | 456 | 456 | 450 | 450 | 4,000 |
1992/10/09 | 450 | 450 | 450 | 450 | 7,000 |
1992/10/07 | 451 | 453 | 451 | 452 | 6,000 |
1992/10/06 | 456 | 460 | 450 | 450 | 21,000 |
1992/10/05 | 449 | 449 | 449 | 449 | 17,000 |
1992/10/02 | 457 | 457 | 451 | 456 | 7,000 |
1992/10/01 | 470 | 470 | 450 | 450 | 23,000 |
1992/09/30 | 468 | 478 | 468 | 478 | 11,000 |
1992/09/29 | 465 | 465 | 465 | 465 | 5,000 |
1992/09/28 | 470 | 470 | 469 | 470 | 18,000 |
1992/09/25 | 470 | 470 | 469 | 470 | 12,000 |
1992/09/24 | 473 | 478 | 470 | 470 | 18,000 |
1992/09/22 | 470 | 475 | 470 | 470 | 10,000 |
1992/09/21 | 485 | 490 | 480 | 480 | 17,000 |
1992/09/18 | 489 | 489 | 480 | 480 | 12,000 |
1992/09/17 | 487 | 490 | 483 | 490 | 10,000 |
1992/09/16 | 499 | 499 | 490 | 492 | 6,000 |
1992/09/14 | 501 | 505 | 501 | 501 | 36,000 |
1992/09/11 | 511 | 532 | 511 | 511 | 175,000 |
1992/09/10 | 452 | 479 | 452 | 479 | 52,000 |
1992/09/09 | 455 | 455 | 441 | 452 | 40,000 |
1992/09/08 | 452 | 455 | 451 | 455 | 55,000 |
1992/09/07 | 475 | 475 | 455 | 457 | 40,000 |
1992/09/04 | 495 | 495 | 485 | 485 | 28,000 |
1992/09/03 | 485 | 485 | 483 | 485 | 25,000 |
1992/09/02 | 495 | 495 | 485 | 490 | 26,000 |
1992/09/01 | 514 | 514 | 492 | 492 | 46,000 |
1992/08/31 | 483 | 499 | 483 | 499 | 30,000 |
1992/08/28 | 467 | 480 | 460 | 471 | 30,000 |
1992/08/27 | 450 | 463 | 448 | 463 | 27,000 |
1992/08/26 | 439 | 440 | 436 | 440 | 30,000 |
1992/08/25 | 450 | 450 | 445 | 449 | 48,000 |
1992/08/24 | 425 | 445 | 423 | 445 | 138,000 |
1992/08/21 | 396 | 415 | 391 | 415 | 78,000 |
1992/08/20 | 398 | 408 | 398 | 401 | 11,000 |
1992/08/18 | 408 | 408 | 408 | 408 | 2,000 |
1992/08/17 | 408 | 408 | 408 | 408 | 5,000 |
1992/08/14 | 390 | 390 | 385 | 385 | 20,000 |
1992/08/13 | 386 | 388 | 380 | 388 | 6,000 |
1992/08/12 | 390 | 390 | 386 | 386 | 18,000 |
1992/08/11 | 386 | 400 | 386 | 387 | 14,000 |
1992/08/10 | 413 | 413 | 380 | 380 | 23,000 |
1992/08/07 | 445 | 445 | 430 | 430 | 5,000 |
1992/08/06 | 450 | 450 | 440 | 440 | 8,000 |
1992/08/05 | 457 | 457 | 456 | 456 | 4,000 |
1992/08/04 | 475 | 475 | 462 | 467 | 6,000 |
1992/08/03 | 479 | 480 | 470 | 470 | 18,000 |
1992/07/31 | 474 | 474 | 474 | 474 | 8,000 |
1992/07/30 | 480 | 480 | 451 | 451 | 36,000 |
1992/07/29 | 490 | 490 | 470 | 470 | 14,000 |
1992/07/28 | 490 | 490 | 489 | 489 | 4,000 |
1992/07/27 | 500 | 500 | 491 | 491 | 14,000 |
1992/07/24 | 496 | 496 | 496 | 496 | 10,000 |
1992/07/23 | 475 | 475 | 470 | 471 | 8,000 |
1992/07/22 | 495 | 495 | 480 | 480 | 27,000 |
1992/07/21 | 480 | 480 | 475 | 480 | 35,000 |
1992/07/20 | 508 | 508 | 490 | 490 | 16,000 |
1992/07/17 | 515 | 515 | 507 | 510 | 38,000 |
1992/07/16 | 520 | 520 | 512 | 514 | 28,000 |
1992/07/15 | 520 | 521 | 515 | 520 | 45,000 |
1992/07/14 | 521 | 522 | 521 | 522 | 9,000 |
1992/07/13 | 533 | 533 | 520 | 520 | 2,000 |
1992/07/10 | 530 | 540 | 530 | 530 | 10,000 |
1992/07/08 | 550 | 550 | 550 | 550 | 1,000 |
1992/07/07 | 561 | 561 | 550 | 560 | 6,000 |
1992/07/03 | 579 | 579 | 561 | 561 | 6,000 |
1992/07/02 | 588 | 588 | 580 | 580 | 17,000 |
1992/07/01 | 545 | 556 | 544 | 556 | 21,000 |
1992/06/30 | 530 | 530 | 510 | 528 | 9,000 |
1992/06/29 | 542 | 542 | 542 | 542 | 18,000 |
1992/06/26 | 546 | 546 | 542 | 542 | 17,000 |
1992/06/25 | 545 | 546 | 541 | 545 | 19,000 |
1992/06/24 | 546 | 550 | 540 | 540 | 17,000 |
1992/06/23 | 539 | 554 | 539 | 544 | 5,000 |
1992/06/22 | 535 | 535 | 535 | 535 | 2,000 |
1992/06/19 | 530 | 530 | 530 | 530 | 6,000 |
1992/06/18 | 521 | 521 | 511 | 512 | 14,000 |
1992/06/17 | 530 | 540 | 520 | 520 | 12,000 |
1992/06/16 | 533 | 533 | 530 | 530 | 6,000 |
1992/06/15 | 554 | 555 | 523 | 523 | 12,000 |
1992/06/12 | 575 | 575 | 558 | 560 | 17,000 |
1992/06/11 | 574 | 574 | 555 | 555 | 10,000 |
1992/06/10 | 570 | 570 | 565 | 570 | 16,000 |
1992/06/09 | 565 | 570 | 565 | 570 | 10,000 |
1992/06/08 | 561 | 563 | 561 | 563 | 16,000 |
1992/06/05 | 557 | 569 | 556 | 569 | 7,000 |
1992/06/04 | 556 | 558 | 554 | 554 | 17,000 |
1992/06/03 | 560 | 560 | 555 | 556 | 20,000 |
1992/06/02 | 556 | 556 | 551 | 551 | 10,000 |
1992/06/01 | 570 | 570 | 556 | 556 | 23,000 |
1992/05/29 | 564 | 564 | 560 | 560 | 10,000 |
1992/05/28 | 565 | 565 | 530 | 535 | 101,000 |
1992/05/27 | 569 | 570 | 560 | 570 | 13,000 |
1992/05/26 | 590 | 590 | 585 | 585 | 4,000 |
1992/05/25 | 570 | 571 | 560 | 571 | 20,000 |
1992/05/22 | 600 | 600 | 590 | 590 | 6,000 |
1992/05/21 | 605 | 605 | 601 | 601 | 9,000 |
1992/05/20 | 618 | 618 | 605 | 605 | 13,000 |
1992/05/19 | 610 | 614 | 608 | 610 | 11,000 |
1992/05/18 | 600 | 610 | 600 | 600 | 8,000 |
1992/05/15 | 615 | 616 | 580 | 580 | 39,000 |
1992/05/14 | 617 | 627 | 617 | 617 | 14,000 |
1992/05/13 | 624 | 624 | 610 | 617 | 30,000 |
1992/05/12 | 615 | 627 | 615 | 626 | 33,000 |
1992/05/11 | 615 | 619 | 610 | 610 | 16,000 |
1992/05/08 | 593 | 605 | 593 | 605 | 54,000 |
1992/05/07 | 575 | 605 | 565 | 605 | 89,000 |
1992/05/06 | 560 | 570 | 559 | 565 | 22,000 |
1992/05/01 | 557 | 570 | 550 | 550 | 47,000 |
1992/04/30 | 546 | 547 | 546 | 547 | 12,000 |
1992/04/28 | 535 | 546 | 535 | 546 | 57,000 |
1992/04/27 | 532 | 535 | 530 | 530 | 16,000 |
1992/04/24 | 545 | 545 | 527 | 527 | 14,000 |
1992/04/23 | 511 | 540 | 511 | 540 | 7,000 |
1992/04/22 | 520 | 520 | 510 | 515 | 15,000 |
1992/04/21 | 537 | 540 | 510 | 510 | 94,000 |
1992/04/20 | 550 | 550 | 535 | 537 | 24,000 |
1992/04/17 | 580 | 580 | 550 | 560 | 63,000 |
1992/04/16 | 590 | 593 | 580 | 580 | 29,000 |
1992/04/15 | 550 | 595 | 550 | 572 | 56,000 |
1992/04/14 | 520 | 550 | 520 | 550 | 12,000 |
1992/04/13 | 550 | 550 | 530 | 530 | 37,000 |
1992/04/10 | 490 | 540 | 490 | 540 | 51,000 |
1992/04/09 | 500 | 504 | 490 | 490 | 86,000 |
1992/04/08 | 515 | 515 | 510 | 510 | 32,000 |
1992/04/07 | 560 | 560 | 555 | 555 | 27,000 |
1992/04/06 | 541 | 550 | 540 | 550 | 34,000 |
1992/04/03 | 544 | 548 | 540 | 540 | 39,000 |
1992/04/02 | 549 | 550 | 540 | 540 | 38,000 |
1992/04/01 | 578 | 578 | 549 | 549 | 39,000 |
1992/03/31 | 585 | 586 | 576 | 577 | 36,000 |
1992/03/30 | 582 | 582 | 571 | 580 | 23,000 |
1992/03/27 | 600 | 600 | 580 | 581 | 27,000 |
1992/03/26 | 615 | 615 | 610 | 611 | 6,000 |
1992/03/25 | 620 | 626 | 620 | 621 | 142,000 |
1992/03/24 | 641 | 641 | 625 | 626 | 223,000 |
1992/03/23 | 641 | 650 | 640 | 641 | 20,000 |
1992/03/19 | 582 | 620 | 582 | 620 | 91,000 |
1992/03/18 | 580 | 580 | 580 | 580 | 104,000 |
1992/03/17 | 632 | 632 | 620 | 620 | 53,000 |
1992/03/16 | 640 | 640 | 630 | 631 | 45,000 |
1992/03/13 | 645 | 661 | 645 | 650 | 10,000 |
1992/03/12 | 645 | 645 | 635 | 644 | 17,000 |
1992/03/11 | 651 | 651 | 650 | 650 | 12,000 |
1992/03/10 | 651 | 651 | 651 | 651 | 14,000 |
1992/03/09 | 663 | 663 | 651 | 651 | 19,000 |
1992/03/06 | 661 | 661 | 661 | 661 | 2,000 |
1992/03/05 | 663 | 663 | 661 | 662 | 12,000 |
1992/03/04 | 660 | 670 | 660 | 660 | 18,000 |
1992/03/03 | 676 | 693 | 665 | 665 | 15,000 |
1992/03/02 | 700 | 700 | 694 | 694 | 13,000 |
1992/02/28 | 661 | 680 | 661 | 680 | 31,000 |
1992/02/27 | 680 | 680 | 675 | 675 | 23,000 |
1992/02/26 | 690 | 690 | 677 | 677 | 9,000 |
1992/02/25 | 685 | 685 | 673 | 680 | 8,000 |
1992/02/24 | 681 | 681 | 681 | 681 | 6,000 |
1992/02/21 | 670 | 680 | 670 | 680 | 33,000 |
1992/02/20 | 673 | 680 | 670 | 670 | 12,000 |
1992/02/19 | 680 | 682 | 673 | 682 | 15,000 |
1992/02/18 | 685 | 690 | 685 | 685 | 5,000 |
1992/02/17 | 680 | 681 | 680 | 680 | 14,000 |
1992/02/14 | 700 | 700 | 682 | 690 | 18,000 |
1992/02/13 | 688 | 691 | 688 | 690 | 7,000 |
1992/02/12 | 700 | 700 | 690 | 690 | 37,000 |
1992/02/10 | 711 | 718 | 711 | 718 | 12,000 |
1992/02/07 | 728 | 729 | 720 | 721 | 21,000 |
1992/02/06 | 711 | 724 | 710 | 724 | 27,000 |
1992/02/05 | 728 | 728 | 710 | 710 | 16,000 |
1992/02/04 | 738 | 738 | 720 | 729 | 13,000 |
1992/02/03 | 722 | 739 | 722 | 739 | 27,000 |
1992/01/31 | 691 | 722 | 691 | 722 | 24,000 |
1992/01/30 | 680 | 680 | 676 | 680 | 19,000 |
1992/01/29 | 681 | 685 | 680 | 680 | 8,000 |
1992/01/28 | 680 | 680 | 680 | 680 | 3,000 |
1992/01/27 | 695 | 695 | 686 | 686 | 6,000 |
1992/01/24 | 720 | 720 | 695 | 695 | 15,000 |
1992/01/23 | 711 | 720 | 710 | 720 | 41,000 |
1992/01/22 | 674 | 700 | 667 | 700 | 34,000 |
1992/01/21 | 675 | 680 | 660 | 664 | 33,000 |
1992/01/20 | 680 | 681 | 675 | 675 | 36,000 |
1992/01/17 | 699 | 699 | 680 | 680 | 33,000 |
1992/01/16 | 720 | 720 | 700 | 700 | 42,000 |
1992/01/14 | 711 | 720 | 710 | 720 | 12,000 |
1992/01/13 | 712 | 712 | 710 | 710 | 3,000 |
1992/01/10 | 731 | 731 | 725 | 725 | 7,000 |
1992/01/09 | 736 | 736 | 721 | 725 | 14,000 |
1992/01/08 | 729 | 729 | 729 | 729 | 24,000 |
1992/01/07 | 775 | 775 | 769 | 769 | 4,000 |
1992/01/06 | 775 | 775 | 775 | 775 | 16,000 |