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 |
---|---|---|---|---|---|
1993/12/30 | 454 | 459 | 454 | 459 | 5,000 |
1993/12/29 | 450 | 459 | 450 | 459 | 16,000 |
1993/12/28 | 430 | 453 | 430 | 453 | 10,000 |
1993/12/27 | 446 | 450 | 440 | 440 | 17,000 |
1993/12/24 | 459 | 461 | 455 | 455 | 34,000 |
1993/12/22 | 441 | 460 | 440 | 460 | 25,000 |
1993/12/21 | 450 | 450 | 441 | 441 | 6,000 |
1993/12/20 | 464 | 465 | 456 | 460 | 24,000 |
1993/12/17 | 479 | 479 | 464 | 464 | 15,000 |
1993/12/16 | 470 | 470 | 469 | 469 | 11,000 |
1993/12/15 | 446 | 460 | 446 | 450 | 6,000 |
1993/12/14 | 462 | 462 | 450 | 450 | 13,000 |
1993/12/13 | 445 | 464 | 445 | 464 | 21,000 |
1993/12/10 | 425 | 425 | 411 | 420 | 67,000 |
1993/12/09 | 420 | 430 | 420 | 430 | 29,000 |
1993/12/08 | 425 | 425 | 417 | 417 | 22,000 |
1993/12/07 | 425 | 434 | 425 | 425 | 5,000 |
1993/12/06 | 440 | 440 | 425 | 425 | 18,000 |
1993/12/03 | 431 | 431 | 431 | 431 | 22,000 |
1993/12/02 | 450 | 470 | 450 | 470 | 44,000 |
1993/11/30 | 406 | 411 | 400 | 402 | 20,000 |
1993/11/29 | 404 | 406 | 404 | 406 | 38,000 |
1993/11/26 | 445 | 446 | 432 | 432 | 12,000 |
1993/11/25 | 449 | 449 | 440 | 440 | 23,000 |
1993/11/24 | 455 | 456 | 444 | 444 | 16,000 |
1993/11/22 | 472 | 475 | 456 | 456 | 26,000 |
1993/11/19 | 472 | 472 | 472 | 472 | 10,000 |
1993/11/18 | 486 | 489 | 486 | 489 | 2,000 |
1993/11/17 | 486 | 486 | 486 | 486 | 5,000 |
1993/11/16 | 462 | 468 | 462 | 468 | 17,000 |
1993/11/15 | 476 | 476 | 468 | 470 | 39,000 |
1993/11/12 | 456 | 456 | 456 | 456 | 6,000 |
1993/11/11 | 451 | 456 | 451 | 456 | 6,000 |
1993/11/10 | 459 | 459 | 445 | 450 | 13,000 |
1993/11/09 | 480 | 480 | 460 | 460 | 8,000 |
1993/11/08 | 482 | 482 | 480 | 481 | 23,000 |
1993/11/05 | 502 | 502 | 482 | 482 | 27,000 |
1993/11/04 | 519 | 519 | 502 | 502 | 17,000 |
1993/11/02 | 523 | 523 | 513 | 519 | 11,000 |
1993/11/01 | 525 | 525 | 513 | 513 | 15,000 |
1993/10/29 | 528 | 529 | 503 | 503 | 12,000 |
1993/10/28 | 530 | 530 | 500 | 529 | 18,000 |
1993/10/27 | 540 | 540 | 530 | 530 | 5,000 |
1993/10/26 | 569 | 570 | 550 | 550 | 34,000 |
1993/10/25 | 578 | 578 | 567 | 575 | 32,000 |
1993/10/22 | 582 | 582 | 572 | 572 | 13,000 |
1993/10/21 | 579 | 579 | 572 | 572 | 5,000 |
1993/10/20 | 577 | 589 | 577 | 589 | 13,000 |
1993/10/19 | 591 | 591 | 577 | 589 | 18,000 |
1993/10/18 | 590 | 590 | 590 | 590 | 3,000 |
1993/10/15 | 580 | 589 | 580 | 580 | 10,000 |
1993/10/14 | 571 | 577 | 571 | 577 | 3,000 |
1993/10/13 | 586 | 587 | 577 | 586 | 7,000 |
1993/10/12 | 584 | 584 | 584 | 584 | 2,000 |
1993/10/08 | 566 | 570 | 566 | 570 | 21,000 |
1993/10/07 | 600 | 600 | 580 | 580 | 19,000 |
1993/10/06 | 600 | 600 | 600 | 600 | 11,000 |
1993/10/05 | 595 | 595 | 581 | 594 | 20,000 |
1993/10/04 | 594 | 594 | 581 | 581 | 11,000 |
1993/10/01 | 590 | 591 | 590 | 590 | 41,000 |
1993/09/30 | 570 | 575 | 570 | 575 | 20,000 |
1993/09/29 | 570 | 570 | 561 | 561 | 17,000 |
1993/09/28 | 578 | 578 | 570 | 570 | 24,000 |
1993/09/27 | 580 | 581 | 575 | 578 | 21,000 |
1993/09/24 | 593 | 593 | 580 | 590 | 61,000 |
1993/09/22 | 599 | 599 | 590 | 592 | 25,000 |
1993/09/21 | 581 | 590 | 581 | 590 | 22,000 |
1993/09/20 | 591 | 599 | 580 | 580 | 27,000 |
1993/09/17 | 591 | 591 | 585 | 590 | 31,000 |
1993/09/16 | 600 | 600 | 590 | 590 | 36,000 |
1993/09/14 | 601 | 601 | 600 | 600 | 21,000 |
1993/09/13 | 600 | 606 | 600 | 600 | 15,000 |
1993/09/10 | 610 | 610 | 600 | 600 | 14,000 |
1993/09/09 | 604 | 604 | 590 | 591 | 31,000 |
1993/09/08 | 596 | 605 | 596 | 596 | 30,000 |
1993/09/07 | 604 | 606 | 596 | 596 | 39,000 |
1993/09/06 | 620 | 628 | 605 | 605 | 13,000 |
1993/09/03 | 604 | 620 | 603 | 620 | 51,000 |
1993/09/02 | 608 | 608 | 603 | 603 | 19,000 |
1993/09/01 | 619 | 619 | 603 | 610 | 25,000 |
1993/08/31 | 604 | 610 | 604 | 609 | 7,000 |
1993/08/30 | 605 | 605 | 601 | 603 | 25,000 |
1993/08/27 | 610 | 610 | 600 | 605 | 14,000 |
1993/08/26 | 610 | 610 | 610 | 610 | 9,000 |
1993/08/25 | 601 | 610 | 600 | 610 | 13,000 |
1993/08/24 | 615 | 615 | 600 | 603 | 6,000 |
1993/08/23 | 597 | 610 | 597 | 605 | 31,000 |
1993/08/20 | 615 | 620 | 610 | 617 | 25,000 |
1993/08/19 | 613 | 613 | 606 | 606 | 22,000 |
1993/08/18 | 629 | 629 | 605 | 605 | 14,000 |
1993/08/17 | 647 | 647 | 630 | 630 | 15,000 |
1993/08/16 | 650 | 650 | 637 | 637 | 15,000 |
1993/08/13 | 649 | 649 | 633 | 633 | 46,000 |
1993/08/12 | 649 | 650 | 649 | 650 | 16,000 |
1993/08/11 | 630 | 631 | 630 | 631 | 5,000 |
1993/08/10 | 649 | 649 | 629 | 629 | 5,000 |
1993/08/09 | 649 | 649 | 649 | 649 | 2,000 |
1993/08/06 | 653 | 653 | 621 | 635 | 11,000 |
1993/08/05 | 650 | 654 | 646 | 654 | 23,000 |
1993/08/04 | 634 | 650 | 634 | 650 | 10,000 |
1993/08/03 | 655 | 658 | 655 | 655 | 10,000 |
1993/08/02 | 660 | 660 | 645 | 645 | 12,000 |
1993/07/30 | 640 | 650 | 630 | 645 | 16,000 |
1993/07/29 | 626 | 643 | 625 | 634 | 11,000 |
1993/07/28 | 635 | 635 | 625 | 625 | 3,000 |
1993/07/27 | 611 | 615 | 606 | 606 | 31,000 |
1993/07/26 | 629 | 629 | 610 | 610 | 19,000 |
1993/07/23 | 644 | 644 | 619 | 619 | 16,000 |
1993/07/22 | 644 | 660 | 644 | 644 | 25,000 |
1993/07/21 | 640 | 645 | 636 | 645 | 7,000 |
1993/07/20 | 648 | 662 | 648 | 661 | 18,000 |
1993/07/19 | 657 | 658 | 657 | 658 | 16,000 |
1993/07/16 | 650 | 669 | 650 | 652 | 66,000 |
1993/07/15 | 640 | 650 | 629 | 650 | 63,000 |
1993/07/14 | 641 | 645 | 635 | 635 | 75,000 |
1993/07/13 | 636 | 645 | 635 | 635 | 13,000 |
1993/07/12 | 641 | 641 | 631 | 635 | 9,000 |
1993/07/09 | 611 | 615 | 611 | 611 | 24,000 |
1993/07/08 | 618 | 621 | 611 | 611 | 6,000 |
1993/07/07 | 612 | 618 | 611 | 618 | 18,000 |
1993/07/06 | 610 | 610 | 610 | 610 | 20,000 |
1993/07/05 | 633 | 633 | 610 | 610 | 8,000 |
1993/07/02 | 644 | 644 | 620 | 630 | 63,000 |
1993/07/01 | 650 | 650 | 639 | 650 | 29,000 |
1993/06/30 | 654 | 654 | 642 | 650 | 18,000 |
1993/06/29 | 661 | 666 | 661 | 662 | 30,000 |
1993/06/28 | 660 | 666 | 659 | 666 | 14,000 |
1993/06/25 | 675 | 675 | 650 | 650 | 22,000 |
1993/06/24 | 660 | 670 | 660 | 660 | 12,000 |
1993/06/23 | 666 | 666 | 645 | 658 | 37,000 |
1993/06/22 | 630 | 660 | 630 | 660 | 26,000 |
1993/06/21 | 640 | 640 | 630 | 630 | 23,000 |
1993/06/18 | 700 | 700 | 680 | 690 | 60,000 |
1993/06/17 | 660 | 690 | 646 | 690 | 41,000 |
1993/06/16 | 671 | 675 | 640 | 645 | 48,000 |
1993/06/15 | 717 | 717 | 669 | 681 | 55,000 |
1993/06/14 | 730 | 740 | 730 | 730 | 61,000 |
1993/06/11 | 740 | 758 | 740 | 740 | 130,000 |
1993/06/10 | 758 | 788 | 756 | 758 | 223,000 |
1993/06/08 | 739 | 760 | 725 | 760 | 185,000 |
1993/06/07 | 708 | 748 | 707 | 730 | 339,000 |
1993/06/04 | 700 | 712 | 685 | 708 | 357,000 |
1993/06/03 | 700 | 715 | 690 | 700 | 197,000 |
1993/06/02 | 650 | 700 | 645 | 700 | 121,000 |
1993/06/01 | 665 | 665 | 659 | 659 | 40,000 |
1993/05/31 | 680 | 680 | 660 | 660 | 35,000 |
1993/05/28 | 700 | 700 | 675 | 675 | 69,000 |
1993/05/27 | 715 | 717 | 695 | 695 | 273,000 |
1993/05/26 | 660 | 695 | 650 | 695 | 219,000 |
1993/05/25 | 621 | 666 | 618 | 660 | 87,000 |
1993/05/24 | 618 | 624 | 615 | 618 | 63,000 |
1993/05/21 | 610 | 620 | 610 | 618 | 30,000 |
1993/05/20 | 600 | 605 | 598 | 605 | 18,000 |
1993/05/19 | 615 | 615 | 605 | 605 | 11,000 |
1993/05/18 | 616 | 618 | 606 | 606 | 29,000 |
1993/05/17 | 611 | 616 | 611 | 616 | 8,000 |
1993/05/14 | 619 | 620 | 605 | 620 | 14,000 |
1993/05/13 | 600 | 620 | 600 | 620 | 24,000 |
1993/05/12 | 620 | 620 | 600 | 600 | 40,000 |
1993/05/11 | 615 | 616 | 607 | 610 | 94,000 |
1993/05/10 | 610 | 610 | 596 | 605 | 74,000 |
1993/05/07 | 600 | 612 | 595 | 612 | 65,000 |
1993/05/06 | 581 | 594 | 580 | 586 | 48,000 |
1993/04/30 | 563 | 585 | 563 | 580 | 59,000 |
1993/04/28 | 569 | 569 | 561 | 561 | 23,000 |
1993/04/27 | 540 | 555 | 535 | 550 | 20,000 |
1993/04/26 | 544 | 544 | 520 | 520 | 17,000 |
1993/04/23 | 536 | 540 | 536 | 540 | 11,000 |
1993/04/22 | 542 | 550 | 542 | 544 | 45,000 |
1993/04/21 | 541 | 545 | 540 | 541 | 23,000 |
1993/04/20 | 535 | 540 | 535 | 540 | 39,000 |
1993/04/19 | 548 | 548 | 535 | 540 | 38,000 |
1993/04/16 | 576 | 576 | 551 | 551 | 45,000 |
1993/04/15 | 560 | 580 | 560 | 566 | 116,000 |
1993/04/14 | 545 | 560 | 540 | 559 | 107,000 |
1993/04/13 | 531 | 540 | 520 | 540 | 30,000 |
1993/04/12 | 548 | 548 | 525 | 525 | 14,000 |
1993/04/09 | 537 | 539 | 530 | 539 | 40,000 |
1993/04/08 | 525 | 525 | 510 | 510 | 27,000 |
1993/04/07 | 518 | 538 | 506 | 528 | 38,000 |
1993/04/06 | 524 | 539 | 520 | 520 | 27,000 |
1993/04/05 | 539 | 539 | 520 | 520 | 37,000 |
1993/04/02 | 540 | 540 | 493 | 493 | 57,000 |
1993/04/01 | 530 | 530 | 510 | 529 | 24,000 |
1993/03/31 | 529 | 540 | 511 | 511 | 52,000 |
1993/03/30 | 531 | 535 | 529 | 529 | 34,000 |
1993/03/29 | 529 | 540 | 520 | 529 | 62,000 |
1993/03/26 | 490 | 509 | 490 | 509 | 27,000 |
1993/03/25 | 475 | 490 | 475 | 481 | 98,000 |
1993/03/24 | 480 | 480 | 480 | 480 | 17,000 |
1993/03/23 | 485 | 485 | 478 | 480 | 16,000 |
1993/03/22 | 485 | 489 | 485 | 489 | 9,000 |
1993/03/19 | 490 | 510 | 490 | 500 | 30,000 |
1993/03/18 | 490 | 490 | 485 | 485 | 21,000 |
1993/03/17 | 485 | 495 | 480 | 494 | 48,000 |
1993/03/16 | 510 | 510 | 479 | 480 | 78,000 |
1993/03/15 | 510 | 513 | 495 | 495 | 94,000 |
1993/03/12 | 474 | 519 | 470 | 510 | 146,000 |
1993/03/11 | 440 | 459 | 440 | 459 | 50,000 |
1993/03/10 | 445 | 445 | 440 | 441 | 54,000 |
1993/03/09 | 425 | 430 | 423 | 425 | 192,000 |
1993/03/08 | 416 | 428 | 416 | 422 | 91,000 |
1993/03/05 | 421 | 422 | 420 | 421 | 39,000 |
1993/03/04 | 435 | 435 | 420 | 421 | 15,000 |
1993/03/03 | 441 | 441 | 435 | 435 | 14,000 |
1993/03/02 | 441 | 441 | 440 | 440 | 3,000 |
1993/03/01 | 455 | 455 | 440 | 440 | 46,000 |
1993/02/26 | 445 | 445 | 445 | 445 | 12,000 |
1993/02/25 | 455 | 455 | 446 | 446 | 12,000 |
1993/02/24 | 446 | 447 | 446 | 447 | 2,000 |
1993/02/23 | 450 | 451 | 450 | 451 | 5,000 |
1993/02/22 | 452 | 452 | 446 | 446 | 3,000 |
1993/02/19 | 453 | 455 | 450 | 452 | 9,000 |
1993/02/18 | 461 | 461 | 455 | 455 | 32,000 |
1993/02/17 | 465 | 470 | 460 | 460 | 12,000 |
1993/02/16 | 480 | 480 | 475 | 475 | 4,000 |
1993/02/15 | 481 | 481 | 465 | 480 | 26,000 |
1993/02/12 | 489 | 489 | 475 | 481 | 8,000 |
1993/02/10 | 484 | 490 | 481 | 490 | 35,000 |
1993/02/09 | 495 | 495 | 480 | 485 | 26,000 |
1993/02/08 | 477 | 500 | 477 | 498 | 79,000 |
1993/02/05 | 445 | 474 | 445 | 472 | 33,000 |
1993/02/04 | 455 | 455 | 435 | 435 | 16,000 |
1993/02/03 | 447 | 448 | 446 | 446 | 10,000 |
1993/02/02 | 445 | 445 | 440 | 445 | 6,000 |
1993/02/01 | 449 | 449 | 440 | 440 | 16,000 |
1993/01/29 | 444 | 444 | 434 | 444 | 16,000 |
1993/01/28 | 440 | 449 | 440 | 449 | 8,000 |
1993/01/27 | 439 | 439 | 434 | 434 | 28,000 |
1993/01/26 | 439 | 439 | 439 | 439 | 2,000 |
1993/01/25 | 440 | 442 | 432 | 432 | 5,000 |
1993/01/22 | 447 | 447 | 440 | 440 | 9,000 |
1993/01/21 | 441 | 447 | 440 | 442 | 18,000 |
1993/01/20 | 439 | 442 | 439 | 442 | 12,000 |
1993/01/19 | 424 | 429 | 424 | 429 | 8,000 |
1993/01/18 | 421 | 422 | 421 | 422 | 14,000 |
1993/01/14 | 422 | 422 | 420 | 421 | 14,000 |
1993/01/13 | 422 | 425 | 421 | 425 | 13,000 |
1993/01/12 | 421 | 422 | 421 | 422 | 12,000 |
1993/01/11 | 421 | 421 | 418 | 418 | 23,000 |
1993/01/08 | 435 | 440 | 421 | 421 | 20,000 |
1993/01/07 | 443 | 445 | 440 | 440 | 16,000 |
1993/01/05 | 468 | 468 | 462 | 462 | 3,000 |
1993/01/04 | 469 | 469 | 469 | 469 | 14,000 |