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
1997/12/30 601 616 596 610 32,000
1997/12/29 605 605 580 601 10,000
1997/12/26 600 615 550 615 49,000
1997/12/25 570 617 570 600 98,000
1997/12/24 579 590 570 580 142,000
1997/12/22 573 605 573 603 62,000
1997/12/19 671 671 647 653 60,000
1997/12/18 710 710 674 689 68,000
1997/12/17 710 720 700 710 84,000
1997/12/16 702 709 690 690 76,000
1997/12/15 710 710 690 700 14,000
1997/12/12 731 731 686 719 171,000
1997/12/11 740 740 706 739 20,000
1997/12/10 750 750 740 740 11,000
1997/12/09 758 759 733 751 24,000
1997/12/08 770 770 745 759 12,000
1997/12/05 723 780 723 780 89,000
1997/12/04 740 740 721 726 39,000
1997/12/03 760 760 735 754 70,000
1997/12/02 740 760 740 760 94,000
1997/12/01 688 729 682 725 147,000
1997/11/28 681 690 675 689 149,000
1997/11/27 699 700 670 690 144,000
1997/11/26 730 731 700 704 159,000
1997/11/25 740 740 720 736 127,000
1997/11/21 749 770 749 765 174,000
1997/11/20 760 770 745 750 58,000
1997/11/19 770 774 751 751 108,000
1997/11/18 791 815 760 800 161,000
1997/11/17 727 800 725 790 104,000
1997/11/14 735 740 715 727 259,000
1997/11/13 750 760 745 745 173,000
1997/11/12 829 829 771 790 192,000
1997/11/11 770 819 760 819 71,000
1997/11/10 790 790 740 770 224,000
1997/11/07 808 810 801 808 66,000
1997/11/06 890 900 851 888 129,000
1997/11/05 923 923 909 910 54,000
1997/11/04 941 941 900 918 140,000
1997/10/31 930 936 919 929 87,000
1997/10/30 1,000 1,000 950 960 166,000
1997/10/29 1,000 1,020 991 991 54,000
1997/10/27 1,050 1,050 1,000 1,040 26,000
1997/10/24 1,000 1,100 1,000 1,100 93,000
1997/10/23 1,100 1,100 1,010 1,050 77,000
1997/10/22 1,150 1,170 1,090 1,090 165,000
1997/10/21 1,100 1,180 1,080 1,160 457,000
1997/10/20 1,030 1,120 1,000 1,120 312,000
1997/10/17 924 1,040 924 1,040 430,000
1997/10/16 935 939 915 939 18,000
1997/10/15 939 940 908 940 43,000
1997/10/14 920 939 850 939 78,000
1997/10/13 945 945 910 910 16,000
1997/10/09 910 945 882 945 78,000
1997/10/08 949 949 911 939 32,000
1997/10/07 965 970 921 950 95,000
1997/10/06 921 960 920 955 57,000
1997/10/03 845 922 845 922 94,000
1997/10/02 809 823 809 822 37,000
1997/10/01 810 815 760 803 103,000
1997/09/30 820 840 780 800 63,000
1997/09/29 845 845 833 840 21,000
1997/09/26 870 899 865 895 32,000
1997/09/25 901 910 890 910 13,000
1997/09/24 936 936 900 919 34,000
1997/09/22 929 930 920 920 37,000
1997/09/19 939 939 930 939 8,000
1997/09/18 955 955 930 939 78,000
1997/09/17 944 960 934 935 162,000
1997/09/16 940 958 930 934 61,000
1997/09/12 983 983 960 960 79,000
1997/09/11 987 990 981 986 36,000
1997/09/10 1,020 1,020 987 998 12,000
1997/09/09 1,050 1,050 1,020 1,020 45,000
1997/09/08 1,020 1,050 1,020 1,050 55,000
1997/09/05 1,050 1,050 1,010 1,050 40,000
1997/09/04 1,050 1,060 1,050 1,050 31,000
1997/09/03 970 1,050 960 1,050 86,000
1997/09/02 960 960 921 960 61,000
1997/09/01 987 987 950 950 56,000
1997/08/29 1,000 1,010 1,000 1,000 55,000
1997/08/28 1,030 1,040 1,020 1,040 76,000
1997/08/27 1,050 1,050 1,000 1,050 51,000
1997/08/26 1,060 1,070 1,050 1,070 32,000
1997/08/25 1,070 1,090 1,070 1,070 39,000
1997/08/22 1,100 1,130 1,090 1,090 35,000
1997/08/21 1,130 1,140 1,100 1,100 51,000
1997/08/20 1,150 1,150 1,120 1,120 33,000
1997/08/19 1,150 1,150 1,090 1,110 45,000
1997/08/18 1,120 1,130 1,110 1,130 58,000
1997/08/15 1,110 1,150 1,110 1,150 152,000
1997/08/14 1,090 1,110 1,090 1,100 49,000
1997/08/13 1,090 1,110 1,080 1,110 63,000
1997/08/12 1,090 1,110 1,090 1,100 98,000
1997/08/11 1,080 1,090 1,060 1,080 150,000
1997/08/08 1,130 1,160 1,100 1,160 101,000
1997/08/07 1,180 1,180 1,150 1,160 38,000
1997/08/06 1,180 1,200 1,160 1,200 31,000
1997/08/05 1,240 1,240 1,170 1,200 58,000
1997/08/04 1,250 1,250 1,230 1,250 76,000
1997/08/01 1,290 1,290 1,250 1,250 114,000
1997/07/31 1,250 1,260 1,240 1,260 70,000
1997/07/30 1,280 1,280 1,250 1,250 87,000
1997/07/29 1,240 1,280 1,240 1,280 218,000
1997/07/28 1,280 1,280 1,230 1,250 61,000
1997/07/25 1,240 1,270 1,230 1,260 62,000
1997/07/24 1,250 1,260 1,230 1,250 53,000
1997/07/23 1,280 1,280 1,230 1,250 119,000
1997/07/22 1,310 1,310 1,260 1,290 62,000
1997/07/18 1,310 1,310 1,280 1,300 118,000
1997/07/17 1,300 1,320 1,290 1,320 271,000
1997/07/16 1,280 1,310 1,280 1,310 455,000
1997/07/15 1,290 1,300 1,260 1,280 145,000
1997/07/14 1,240 1,290 1,230 1,290 436,000
1997/07/11 1,190 1,230 1,170 1,230 132,000
1997/07/10 1,160 1,190 1,160 1,190 63,000
1997/07/09 1,180 1,180 1,140 1,140 61,000
1997/07/08 1,130 1,170 1,130 1,170 40,000
1997/07/07 1,170 1,170 1,150 1,150 32,000
1997/07/04 1,180 1,180 1,160 1,170 60,000
1997/07/03 1,190 1,190 1,170 1,180 42,000
1997/07/02 1,180 1,200 1,170 1,190 42,000
1997/07/01 1,180 1,180 1,170 1,180 21,000
1997/06/30 1,190 1,200 1,170 1,180 37,000
1997/06/27 1,200 1,200 1,170 1,200 51,000
1997/06/26 1,200 1,210 1,200 1,210 44,000
1997/06/25 1,180 1,200 1,180 1,200 51,000
1997/06/24 1,200 1,200 1,180 1,180 53,000
1997/06/23 1,210 1,210 1,210 1,210 21,000
1997/06/20 1,230 1,240 1,230 1,230 63,000
1997/06/19 1,240 1,240 1,230 1,230 31,000
1997/06/18 1,240 1,250 1,200 1,230 102,000
1997/06/17 1,210 1,250 1,210 1,230 100,000
1997/06/16 1,210 1,220 1,190 1,190 41,000
1997/06/13 1,240 1,240 1,210 1,220 76,000
1997/06/12 1,220 1,230 1,210 1,220 48,000
1997/06/11 1,240 1,240 1,200 1,220 100,000
1997/06/10 1,240 1,250 1,230 1,230 65,000
1997/06/09 1,240 1,250 1,220 1,250 146,000
1997/06/06 1,260 1,260 1,230 1,230 125,000
1997/06/05 1,260 1,270 1,250 1,260 153,000
1997/06/04 1,290 1,290 1,260 1,270 153,000
1997/06/03 1,320 1,320 1,280 1,280 127,000
1997/06/02 1,310 1,320 1,300 1,320 209,000
1997/05/30 1,310 1,330 1,290 1,290 386,000
1997/05/29 1,280 1,300 1,260 1,300 221,000
1997/05/28 1,230 1,270 1,220 1,270 189,000
1997/05/27 1,230 1,240 1,220 1,230 98,000
1997/05/26 1,250 1,250 1,230 1,250 63,000
1997/05/23 1,220 1,260 1,220 1,250 206,000
1997/05/22 1,300 1,340 1,210 1,230 504,000
1997/05/21 1,270 1,310 1,210 1,290 606,000
1997/05/20 1,330 1,330 1,250 1,250 313,000
1997/05/19 1,350 1,350 1,310 1,320 355,000
1997/05/16 1,320 1,350 1,320 1,350 269,000
1997/05/15 1,350 1,360 1,310 1,340 469,000
1997/05/14 1,320 1,360 1,320 1,350 1,403,000
1997/05/13 1,320 1,340 1,300 1,310 762,000
1997/05/12 1,270 1,310 1,250 1,310 591,000
1997/05/09 1,330 1,340 1,280 1,310 859,000
1997/05/08 1,250 1,350 1,240 1,330 2,164,000
1997/05/07 1,230 1,250 1,220 1,240 373,000
1997/05/06 1,260 1,270 1,230 1,240 665,000
1997/05/02 1,180 1,240 1,170 1,240 1,305,000
1997/05/01 1,200 1,210 1,180 1,190 1,041,000
1997/04/30 1,160 1,190 1,150 1,190 935,000
1997/04/28 1,150 1,160 1,140 1,150 539,000
1997/04/25 1,120 1,160 1,110 1,160 1,339,000
1997/04/24 1,070 1,110 1,070 1,100 926,000
1997/04/23 1,040 1,050 1,020 1,050 238,000
1997/04/22 999 1,040 999 1,030 311,000
1997/04/21 970 989 963 989 92,000
1997/04/18 960 960 953 960 205,000
1997/04/17 960 970 953 970 17,000
1997/04/16 971 974 951 970 30,000
1997/04/15 980 990 950 970 149,000
1997/04/14 989 989 984 985 35,000
1997/04/11 990 999 979 989 60,000
1997/04/10 987 996 987 990 45,000
1997/04/09 1,000 1,000 981 986 246,000
1997/04/08 1,000 1,000 980 995 67,000
1997/04/07 1,020 1,020 985 990 77,000
1997/04/04 1,020 1,030 1,000 1,000 64,000
1997/04/03 1,000 1,020 1,000 1,020 61,000
1997/04/02 1,000 1,000 995 995 49,000
1997/04/01 1,010 1,020 1,000 1,000 32,000
1997/03/31 1,000 1,020 1,000 1,020 53,000
1997/03/28 990 1,020 980 1,020 45,000
1997/03/27 1,010 1,010 980 980 89,000
1997/03/26 1,010 1,020 990 1,000 82,000
1997/03/25 1,030 1,030 1,010 1,010 906,000
1997/03/24 1,030 1,030 1,000 1,030 980,000
1997/03/21 1,030 1,050 1,030 1,050 76,000
1997/03/19 1,070 1,070 1,040 1,050 42,000
1997/03/18 1,030 1,080 1,030 1,070 875,000
1997/03/17 1,040 1,040 1,020 1,030 1,064,000
1997/03/14 1,020 1,050 1,020 1,050 54,000
1997/03/13 1,050 1,050 1,030 1,040 163,000
1997/03/12 1,030 1,040 1,020 1,030 51,000
1997/03/11 1,020 1,040 1,020 1,040 94,000
1997/03/10 1,050 1,050 1,030 1,040 560,000
1997/03/07 1,040 1,050 1,030 1,050 82,000
1997/03/06 1,070 1,090 1,060 1,060 852,000
1997/03/05 1,090 1,090 1,060 1,070 376,000
1997/03/04 1,080 1,110 1,060 1,090 307,000
1997/03/03 1,050 1,080 1,030 1,080 169,000
1997/02/28 1,100 1,100 1,050 1,050 649,000
1997/02/27 1,100 1,130 1,090 1,090 585,000
1997/02/26 1,070 1,120 1,070 1,110 1,354,000
1997/02/25 1,040 1,070 1,030 1,050 1,042,000
1997/02/24 1,050 1,070 1,040 1,040 381,000
1997/02/21 1,040 1,060 1,010 1,050 1,403,000
1997/02/20 998 1,040 998 1,030 473,000
1997/02/19 960 998 959 998 181,000
1997/02/18 995 995 960 960 31,000
1997/02/17 997 997 980 985 125,000
1997/02/14 990 997 985 997 143,000
1997/02/13 970 980 969 980 57,000
1997/02/12 960 961 945 945 27,000
1997/02/10 939 944 931 939 29,000
1997/02/07 980 980 950 950 18,000
1997/02/06 965 965 945 960 847,000
1997/02/05 1,000 1,000 970 975 66,000
1997/02/04 981 1,000 980 994 963,000
1997/02/03 990 990 970 979 872,000
1997/01/31 994 994 980 985 194,000
1997/01/30 945 974 938 965 923,000
1997/01/29 899 935 899 935 56,000
1997/01/28 891 900 891 900 26,000
1997/01/27 895 895 885 895 24,000
1997/01/24 890 910 890 895 33,000
1997/01/23 905 909 891 891 10,000
1997/01/22 901 915 899 900 19,000
1997/01/21 900 910 890 890 26,000
1997/01/20 919 919 905 915 29,000
1997/01/17 910 912 905 905 66,000
1997/01/16 881 910 881 910 58,000
1997/01/14 905 905 881 881 64,000
1997/01/13 900 910 900 910 44,000
1997/01/10 900 910 895 896 124,000
1997/01/09 929 930 905 915 59,000
1997/01/08 938 938 920 930 52,000
1997/01/07 935 944 935 935 85,000
1997/01/06 938 938 922 938 16,000

このページの先頭へ