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 |
---|---|---|---|---|---|
1995/12/29 | 858 | 879 | 858 | 879 | 22,000 |
1995/12/28 | 881 | 885 | 868 | 868 | 64,000 |
1995/12/27 | 904 | 904 | 875 | 880 | 93,000 |
1995/12/26 | 886 | 905 | 880 | 895 | 94,000 |
1995/12/25 | 898 | 910 | 880 | 880 | 101,000 |
1995/12/22 | 896 | 900 | 886 | 886 | 187,000 |
1995/12/21 | 850 | 905 | 850 | 866 | 294,000 |
1995/12/20 | 829 | 859 | 829 | 850 | 193,000 |
1995/12/19 | 834 | 842 | 820 | 825 | 229,000 |
1995/12/18 | 880 | 880 | 854 | 854 | 128,000 |
1995/12/15 | 910 | 910 | 890 | 900 | 155,000 |
1995/12/14 | 903 | 920 | 897 | 910 | 204,000 |
1995/12/13 | 904 | 927 | 904 | 905 | 192,000 |
1995/12/12 | 930 | 930 | 904 | 904 | 163,000 |
1995/12/11 | 899 | 940 | 895 | 930 | 436,000 |
1995/12/08 | 900 | 910 | 884 | 904 | 537,000 |
1995/12/07 | 875 | 920 | 875 | 900 | 1,031,000 |
1995/12/06 | 851 | 877 | 851 | 869 | 717,000 |
1995/12/05 | 832 | 859 | 800 | 847 | 418,000 |
1995/12/04 | 836 | 845 | 820 | 832 | 148,000 |
1995/12/01 | 827 | 840 | 810 | 826 | 349,000 |
1995/11/30 | 797 | 820 | 790 | 820 | 941,000 |
1995/11/29 | 786 | 790 | 776 | 777 | 779,000 |
1995/11/28 | 776 | 795 | 776 | 785 | 42,000 |
1995/11/27 | 760 | 780 | 760 | 771 | 29,000 |
1995/11/24 | 789 | 790 | 776 | 780 | 76,000 |
1995/11/22 | 799 | 799 | 790 | 790 | 70,000 |
1995/11/21 | 800 | 800 | 780 | 782 | 92,000 |
1995/11/20 | 795 | 805 | 790 | 790 | 125,000 |
1995/11/17 | 778 | 805 | 772 | 785 | 103,000 |
1995/11/16 | 761 | 772 | 761 | 768 | 66,000 |
1995/11/15 | 762 | 771 | 757 | 761 | 79,000 |
1995/11/14 | 761 | 763 | 755 | 758 | 69,000 |
1995/11/13 | 775 | 780 | 755 | 755 | 85,000 |
1995/11/10 | 779 | 780 | 765 | 775 | 67,000 |
1995/11/09 | 762 | 785 | 762 | 782 | 32,000 |
1995/11/08 | 775 | 785 | 751 | 756 | 79,000 |
1995/11/07 | 790 | 790 | 774 | 774 | 47,000 |
1995/11/06 | 800 | 810 | 799 | 800 | 67,000 |
1995/11/02 | 781 | 806 | 781 | 806 | 97,000 |
1995/11/01 | 786 | 790 | 776 | 776 | 107,000 |
1995/10/31 | 750 | 787 | 750 | 780 | 109,000 |
1995/10/30 | 765 | 770 | 750 | 750 | 108,000 |
1995/10/27 | 790 | 795 | 773 | 775 | 148,000 |
1995/10/26 | 796 | 800 | 761 | 790 | 231,000 |
1995/10/25 | 834 | 834 | 800 | 803 | 151,000 |
1995/10/24 | 843 | 845 | 826 | 826 | 166,000 |
1995/10/23 | 834 | 848 | 834 | 840 | 164,000 |
1995/10/20 | 825 | 850 | 823 | 833 | 366,000 |
1995/10/19 | 860 | 875 | 821 | 822 | 811,000 |
1995/10/18 | 800 | 861 | 797 | 858 | 1,623,000 |
1995/10/17 | 792 | 804 | 780 | 793 | 952,000 |
1995/10/16 | 757 | 784 | 753 | 775 | 451,000 |
1995/10/13 | 740 | 757 | 735 | 750 | 123,000 |
1995/10/12 | 735 | 758 | 735 | 739 | 182,000 |
1995/10/11 | 773 | 773 | 740 | 740 | 531,000 |
1995/10/09 | 739 | 775 | 734 | 775 | 997,000 |
1995/10/06 | 724 | 730 | 716 | 729 | 139,000 |
1995/10/05 | 739 | 740 | 715 | 730 | 189,000 |
1995/10/04 | 700 | 738 | 698 | 729 | 662,000 |
1995/10/03 | 699 | 702 | 682 | 700 | 118,000 |
1995/10/02 | 680 | 705 | 680 | 690 | 162,000 |
1995/09/29 | 695 | 701 | 670 | 670 | 236,000 |
1995/09/28 | 706 | 710 | 690 | 699 | 430,000 |
1995/09/27 | 666 | 700 | 660 | 696 | 518,000 |
1995/09/26 | 606 | 650 | 606 | 649 | 197,000 |
1995/09/25 | 605 | 615 | 601 | 606 | 70,000 |
1995/09/22 | 615 | 625 | 615 | 615 | 92,000 |
1995/09/21 | 645 | 646 | 624 | 635 | 72,000 |
1995/09/20 | 650 | 659 | 641 | 645 | 141,000 |
1995/09/19 | 651 | 651 | 635 | 640 | 100,000 |
1995/09/18 | 650 | 671 | 650 | 652 | 269,000 |
1995/09/14 | 657 | 665 | 640 | 650 | 134,000 |
1995/09/13 | 630 | 655 | 621 | 655 | 104,000 |
1995/09/12 | 651 | 660 | 640 | 640 | 81,000 |
1995/09/11 | 660 | 672 | 651 | 651 | 175,000 |
1995/09/08 | 650 | 673 | 642 | 642 | 270,000 |
1995/09/07 | 620 | 643 | 618 | 640 | 216,000 |
1995/09/06 | 605 | 620 | 591 | 620 | 186,000 |
1995/09/05 | 579 | 601 | 571 | 601 | 222,000 |
1995/09/04 | 595 | 600 | 585 | 595 | 443,000 |
1995/09/01 | 533 | 550 | 526 | 535 | 150,000 |
1995/08/31 | 530 | 534 | 525 | 525 | 38,000 |
1995/08/30 | 530 | 547 | 525 | 525 | 103,000 |
1995/08/29 | 504 | 510 | 500 | 510 | 39,000 |
1995/08/28 | 510 | 510 | 500 | 505 | 13,000 |
1995/08/25 | 499 | 506 | 499 | 506 | 27,000 |
1995/08/24 | 486 | 495 | 486 | 490 | 9,000 |
1995/08/23 | 491 | 496 | 491 | 496 | 5,000 |
1995/08/22 | 495 | 509 | 495 | 500 | 20,000 |
1995/08/21 | 505 | 509 | 503 | 509 | 17,000 |
1995/08/18 | 491 | 500 | 491 | 495 | 22,000 |
1995/08/17 | 510 | 510 | 501 | 506 | 20,000 |
1995/08/16 | 500 | 517 | 495 | 514 | 80,000 |
1995/08/15 | 479 | 489 | 475 | 489 | 21,000 |
1995/08/14 | 481 | 481 | 481 | 481 | 10,000 |
1995/08/11 | 460 | 460 | 450 | 450 | 39,000 |
1995/08/10 | 460 | 460 | 450 | 450 | 21,000 |
1995/08/09 | 456 | 456 | 456 | 456 | 3,000 |
1995/08/08 | 460 | 463 | 460 | 463 | 7,000 |
1995/08/07 | 480 | 481 | 470 | 470 | 25,000 |
1995/08/04 | 465 | 470 | 463 | 465 | 24,000 |
1995/08/03 | 460 | 480 | 460 | 465 | 31,000 |
1995/08/02 | 450 | 450 | 449 | 450 | 15,000 |
1995/08/01 | 455 | 455 | 445 | 445 | 20,000 |
1995/07/31 | 441 | 450 | 440 | 445 | 13,000 |
1995/07/28 | 441 | 441 | 440 | 440 | 10,000 |
1995/07/27 | 441 | 445 | 440 | 440 | 6,000 |
1995/07/26 | 433 | 443 | 430 | 442 | 21,000 |
1995/07/25 | 450 | 450 | 438 | 438 | 20,000 |
1995/07/24 | 450 | 450 | 440 | 445 | 32,000 |
1995/07/21 | 445 | 445 | 442 | 445 | 26,000 |
1995/07/20 | 445 | 445 | 440 | 440 | 23,000 |
1995/07/19 | 469 | 470 | 456 | 456 | 21,000 |
1995/07/18 | 487 | 487 | 475 | 479 | 25,000 |
1995/07/17 | 466 | 485 | 466 | 475 | 23,000 |
1995/07/14 | 470 | 470 | 465 | 467 | 17,000 |
1995/07/13 | 470 | 475 | 461 | 470 | 51,000 |
1995/07/12 | 500 | 500 | 470 | 475 | 159,000 |
1995/07/11 | 470 | 470 | 455 | 470 | 20,000 |
1995/07/10 | 460 | 480 | 460 | 475 | 65,000 |
1995/07/07 | 441 | 449 | 440 | 448 | 70,000 |
1995/07/06 | 405 | 410 | 400 | 400 | 39,000 |
1995/07/05 | 401 | 406 | 400 | 400 | 31,000 |
1995/07/04 | 402 | 402 | 397 | 400 | 20,000 |
1995/07/03 | 397 | 397 | 392 | 392 | 17,000 |
1995/06/30 | 380 | 382 | 375 | 382 | 4,000 |
1995/06/29 | 392 | 392 | 380 | 380 | 7,000 |
1995/06/28 | 377 | 377 | 370 | 374 | 13,000 |
1995/06/27 | 379 | 384 | 379 | 380 | 11,000 |
1995/06/26 | 361 | 395 | 361 | 379 | 30,000 |
1995/06/23 | 350 | 358 | 350 | 358 | 30,000 |
1995/06/22 | 348 | 350 | 345 | 345 | 17,000 |
1995/06/21 | 345 | 350 | 345 | 347 | 9,000 |
1995/06/20 | 350 | 350 | 345 | 350 | 27,000 |
1995/06/19 | 366 | 366 | 350 | 350 | 33,000 |
1995/06/16 | 351 | 360 | 351 | 355 | 9,000 |
1995/06/15 | 345 | 350 | 341 | 350 | 6,000 |
1995/06/14 | 340 | 351 | 340 | 350 | 11,000 |
1995/06/13 | 355 | 355 | 340 | 343 | 26,000 |
1995/06/12 | 356 | 360 | 342 | 350 | 71,000 |
1995/06/09 | 380 | 380 | 355 | 355 | 31,000 |
1995/06/08 | 391 | 391 | 383 | 383 | 4,000 |
1995/06/07 | 400 | 400 | 396 | 396 | 3,000 |
1995/06/06 | 397 | 400 | 396 | 400 | 11,000 |
1995/06/05 | 396 | 399 | 396 | 399 | 5,000 |
1995/06/02 | 395 | 395 | 395 | 395 | 6,000 |
1995/06/01 | 390 | 395 | 382 | 385 | 30,000 |
1995/05/31 | 388 | 388 | 385 | 385 | 10,000 |
1995/05/30 | 390 | 390 | 385 | 387 | 13,000 |
1995/05/29 | 405 | 405 | 390 | 390 | 7,000 |
1995/05/26 | 400 | 400 | 391 | 400 | 8,000 |
1995/05/25 | 405 | 405 | 400 | 400 | 19,000 |
1995/05/24 | 401 | 415 | 401 | 405 | 10,000 |
1995/05/23 | 400 | 400 | 400 | 400 | 5,000 |
1995/05/22 | 411 | 415 | 404 | 415 | 14,000 |
1995/05/19 | 416 | 416 | 410 | 410 | 9,000 |
1995/05/18 | 420 | 420 | 417 | 417 | 10,000 |
1995/05/17 | 430 | 430 | 420 | 420 | 8,000 |
1995/05/16 | 430 | 431 | 430 | 431 | 7,000 |
1995/05/15 | 431 | 431 | 431 | 431 | 1,000 |
1995/05/12 | 432 | 432 | 431 | 431 | 4,000 |
1995/05/11 | 431 | 431 | 431 | 431 | 2,000 |
1995/05/10 | 451 | 451 | 430 | 430 | 8,000 |
1995/05/09 | 456 | 456 | 450 | 450 | 9,000 |
1995/05/08 | 460 | 460 | 460 | 460 | 4,000 |
1995/05/02 | 459 | 459 | 455 | 455 | 8,000 |
1995/05/01 | 470 | 470 | 455 | 455 | 11,000 |
1995/04/28 | 448 | 450 | 448 | 450 | 14,000 |
1995/04/27 | 451 | 451 | 450 | 450 | 3,000 |
1995/04/26 | 458 | 458 | 450 | 450 | 6,000 |
1995/04/25 | 469 | 469 | 455 | 458 | 9,000 |
1995/04/24 | 469 | 469 | 455 | 455 | 11,000 |
1995/04/21 | 480 | 485 | 469 | 469 | 20,000 |
1995/04/20 | 471 | 471 | 471 | 471 | 7,000 |
1995/04/19 | 472 | 472 | 466 | 466 | 6,000 |
1995/04/18 | 468 | 468 | 467 | 467 | 4,000 |
1995/04/17 | 450 | 460 | 445 | 460 | 8,000 |
1995/04/14 | 452 | 453 | 452 | 452 | 8,000 |
1995/04/13 | 451 | 451 | 450 | 450 | 2,000 |
1995/04/12 | 460 | 460 | 450 | 450 | 5,000 |
1995/04/11 | 455 | 455 | 455 | 455 | 6,000 |
1995/04/10 | 447 | 450 | 447 | 450 | 6,000 |
1995/04/07 | 436 | 441 | 436 | 441 | 15,000 |
1995/04/06 | 444 | 444 | 440 | 441 | 8,000 |
1995/04/05 | 450 | 450 | 440 | 445 | 12,000 |
1995/04/04 | 450 | 450 | 450 | 450 | 14,000 |
1995/04/03 | 441 | 441 | 430 | 430 | 25,000 |
1995/03/31 | 463 | 463 | 439 | 439 | 11,000 |
1995/03/30 | 462 | 463 | 462 | 463 | 3,000 |
1995/03/29 | 450 | 452 | 440 | 447 | 26,000 |
1995/03/28 | 450 | 455 | 447 | 455 | 19,000 |
1995/03/27 | 434 | 435 | 430 | 430 | 15,000 |
1995/03/24 | 429 | 429 | 410 | 410 | 62,000 |
1995/03/23 | 435 | 435 | 429 | 429 | 13,000 |
1995/03/22 | 440 | 440 | 434 | 434 | 26,000 |
1995/03/20 | 459 | 459 | 444 | 444 | 17,000 |
1995/03/17 | 460 | 461 | 460 | 460 | 16,000 |
1995/03/16 | 461 | 461 | 461 | 461 | 5,000 |
1995/03/15 | 460 | 461 | 460 | 461 | 39,000 |
1995/03/14 | 461 | 465 | 461 | 461 | 5,000 |
1995/03/13 | 460 | 460 | 460 | 460 | 5,000 |
1995/03/10 | 468 | 468 | 460 | 460 | 21,000 |
1995/03/09 | 471 | 471 | 470 | 470 | 16,000 |
1995/03/08 | 480 | 480 | 470 | 470 | 18,000 |
1995/03/07 | 485 | 485 | 480 | 480 | 3,000 |
1995/03/06 | 496 | 496 | 491 | 493 | 4,000 |
1995/03/03 | 481 | 481 | 480 | 481 | 17,000 |
1995/03/02 | 480 | 486 | 470 | 470 | 38,000 |
1995/03/01 | 476 | 483 | 476 | 481 | 17,000 |
1995/02/28 | 469 | 471 | 469 | 471 | 12,000 |
1995/02/27 | 475 | 475 | 458 | 459 | 32,000 |
1995/02/24 | 488 | 488 | 488 | 488 | 21,000 |
1995/02/23 | 484 | 488 | 475 | 478 | 9,000 |
1995/02/22 | 490 | 495 | 480 | 481 | 19,000 |
1995/02/21 | 490 | 492 | 490 | 490 | 12,000 |
1995/02/20 | 486 | 494 | 486 | 494 | 4,000 |
1995/02/17 | 475 | 485 | 475 | 485 | 17,000 |
1995/02/16 | 488 | 488 | 470 | 476 | 63,000 |
1995/02/15 | 496 | 496 | 493 | 493 | 7,000 |
1995/02/14 | 510 | 510 | 494 | 494 | 11,000 |
1995/02/13 | 500 | 500 | 500 | 500 | 4,000 |
1995/02/10 | 510 | 510 | 500 | 500 | 5,000 |
1995/02/09 | 502 | 502 | 500 | 500 | 5,000 |
1995/02/08 | 505 | 505 | 500 | 500 | 19,000 |
1995/02/07 | 500 | 510 | 496 | 500 | 28,000 |
1995/02/06 | 511 | 511 | 510 | 510 | 5,000 |
1995/02/03 | 510 | 510 | 500 | 500 | 19,000 |
1995/02/02 | 527 | 527 | 510 | 510 | 21,000 |
1995/02/01 | 505 | 510 | 498 | 507 | 28,000 |
1995/01/31 | 505 | 510 | 493 | 495 | 44,000 |
1995/01/30 | 505 | 507 | 500 | 503 | 25,000 |
1995/01/27 | 510 | 510 | 504 | 505 | 12,000 |
1995/01/26 | 525 | 525 | 510 | 510 | 25,000 |
1995/01/25 | 501 | 515 | 501 | 515 | 30,000 |
1995/01/24 | 487 | 487 | 485 | 485 | 14,000 |
1995/01/23 | 502 | 505 | 485 | 485 | 40,000 |
1995/01/20 | 510 | 510 | 505 | 505 | 36,000 |
1995/01/19 | 521 | 521 | 504 | 515 | 36,000 |
1995/01/18 | 544 | 544 | 521 | 521 | 20,000 |
1995/01/17 | 547 | 548 | 545 | 545 | 8,000 |
1995/01/13 | 554 | 554 | 545 | 545 | 50,000 |
1995/01/12 | 570 | 570 | 550 | 554 | 22,000 |
1995/01/11 | 570 | 570 | 570 | 570 | 7,000 |
1995/01/10 | 577 | 577 | 570 | 577 | 13,000 |
1995/01/09 | 577 | 577 | 577 | 577 | 1,000 |
1995/01/06 | 585 | 586 | 577 | 577 | 26,000 |
1995/01/05 | 595 | 600 | 595 | 595 | 21,000 |
1995/01/04 | 600 | 605 | 600 | 605 | 14,000 |