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 |
---|---|---|---|---|---|
1998/12/30 | 451 | 451 | 450 | 451 | 109,000 |
1998/12/29 | 449 | 455 | 441 | 451 | 20,000 |
1998/12/28 | 465 | 465 | 450 | 450 | 10,000 |
1998/12/25 | 456 | 456 | 450 | 450 | 21,000 |
1998/12/24 | 451 | 451 | 441 | 441 | 18,000 |
1998/12/22 | 461 | 469 | 451 | 451 | 39,000 |
1998/12/21 | 470 | 470 | 450 | 450 | 14,000 |
1998/12/18 | 460 | 460 | 450 | 460 | 22,000 |
1998/12/17 | 462 | 462 | 451 | 451 | 203,000 |
1998/12/16 | 461 | 463 | 461 | 463 | 31,000 |
1998/12/15 | 464 | 464 | 460 | 461 | 25,000 |
1998/12/14 | 475 | 475 | 464 | 464 | 26,000 |
1998/12/11 | 478 | 479 | 473 | 473 | 41,000 |
1998/12/10 | 499 | 500 | 493 | 493 | 41,000 |
1998/12/09 | 495 | 498 | 490 | 497 | 23,000 |
1998/12/08 | 500 | 504 | 495 | 500 | 33,000 |
1998/12/07 | 505 | 508 | 500 | 500 | 22,000 |
1998/12/04 | 500 | 509 | 500 | 508 | 37,000 |
1998/12/03 | 530 | 530 | 510 | 510 | 27,000 |
1998/12/02 | 529 | 533 | 529 | 530 | 17,000 |
1998/12/01 | 535 | 540 | 525 | 530 | 37,000 |
1998/11/30 | 550 | 554 | 530 | 535 | 62,000 |
1998/11/27 | 530 | 549 | 530 | 549 | 96,000 |
1998/11/26 | 496 | 535 | 496 | 530 | 125,000 |
1998/11/25 | 499 | 499 | 489 | 495 | 49,000 |
1998/11/24 | 475 | 490 | 475 | 489 | 44,000 |
1998/11/20 | 459 | 459 | 450 | 450 | 163,000 |
1998/11/19 | 475 | 476 | 461 | 461 | 26,000 |
1998/11/18 | 465 | 465 | 460 | 465 | 12,000 |
1998/11/17 | 467 | 467 | 455 | 465 | 11,000 |
1998/11/16 | 449 | 458 | 449 | 457 | 25,000 |
1998/11/13 | 443 | 447 | 438 | 445 | 91,000 |
1998/11/12 | 424 | 450 | 424 | 443 | 34,000 |
1998/11/11 | 426 | 426 | 420 | 420 | 8,000 |
1998/11/10 | 445 | 445 | 421 | 426 | 14,000 |
1998/11/09 | 449 | 450 | 440 | 440 | 25,000 |
1998/11/06 | 440 | 440 | 425 | 440 | 18,000 |
1998/11/05 | 444 | 444 | 440 | 440 | 40,000 |
1998/11/04 | 435 | 441 | 435 | 441 | 26,000 |
1998/11/02 | 444 | 444 | 430 | 430 | 23,000 |
1998/10/30 | 397 | 402 | 397 | 401 | 90,000 |
1998/10/29 | 400 | 400 | 397 | 397 | 13,000 |
1998/10/28 | 410 | 410 | 400 | 401 | 33,000 |
1998/10/27 | 418 | 423 | 410 | 410 | 48,000 |
1998/10/26 | 440 | 440 | 415 | 415 | 9,000 |
1998/10/23 | 445 | 445 | 420 | 425 | 17,000 |
1998/10/22 | 415 | 455 | 415 | 430 | 316,000 |
1998/10/21 | 400 | 410 | 395 | 409 | 40,000 |
1998/10/20 | 401 | 401 | 385 | 385 | 32,000 |
1998/10/19 | 410 | 410 | 400 | 400 | 24,000 |
1998/10/16 | 400 | 405 | 400 | 405 | 147,000 |
1998/10/15 | 413 | 413 | 400 | 400 | 80,000 |
1998/10/14 | 411 | 419 | 411 | 412 | 19,000 |
1998/10/13 | 420 | 420 | 411 | 411 | 88,000 |
1998/10/12 | 448 | 448 | 414 | 420 | 18,000 |
1998/10/09 | 417 | 417 | 414 | 414 | 24,000 |
1998/10/08 | 444 | 444 | 420 | 420 | 30,000 |
1998/10/07 | 413 | 427 | 413 | 415 | 12,000 |
1998/10/06 | 410 | 427 | 410 | 411 | 34,000 |
1998/10/05 | 415 | 416 | 409 | 415 | 71,000 |
1998/10/02 | 425 | 426 | 415 | 416 | 26,000 |
1998/10/01 | 475 | 475 | 415 | 427 | 38,000 |
1998/09/30 | 479 | 479 | 474 | 474 | 17,000 |
1998/09/29 | 455 | 474 | 455 | 474 | 23,000 |
1998/09/28 | 456 | 456 | 455 | 455 | 8,000 |
1998/09/25 | 480 | 480 | 451 | 451 | 16,000 |
1998/09/24 | 467 | 480 | 462 | 480 | 20,000 |
1998/09/22 | 431 | 445 | 431 | 432 | 20,000 |
1998/09/21 | 448 | 448 | 415 | 416 | 47,000 |
1998/09/18 | 460 | 460 | 448 | 448 | 177,000 |
1998/09/17 | 496 | 496 | 470 | 470 | 18,000 |
1998/09/16 | 480 | 500 | 480 | 499 | 33,000 |
1998/09/14 | 485 | 485 | 473 | 475 | 37,000 |
1998/09/11 | 490 | 491 | 480 | 480 | 44,000 |
1998/09/10 | 493 | 495 | 490 | 490 | 9,000 |
1998/09/09 | 494 | 495 | 473 | 473 | 35,000 |
1998/09/08 | 495 | 495 | 480 | 485 | 24,000 |
1998/09/07 | 490 | 495 | 473 | 495 | 26,000 |
1998/09/04 | 500 | 505 | 490 | 490 | 33,000 |
1998/09/03 | 512 | 520 | 505 | 505 | 16,000 |
1998/09/02 | 520 | 530 | 520 | 520 | 24,000 |
1998/09/01 | 509 | 509 | 500 | 500 | 58,000 |
1998/08/31 | 535 | 535 | 506 | 506 | 34,000 |
1998/08/28 | 510 | 512 | 501 | 505 | 78,000 |
1998/08/27 | 535 | 540 | 515 | 517 | 187,000 |
1998/08/26 | 570 | 570 | 540 | 540 | 46,000 |
1998/08/25 | 580 | 583 | 570 | 570 | 38,000 |
1998/08/24 | 579 | 580 | 575 | 580 | 24,000 |
1998/08/21 | 582 | 585 | 575 | 580 | 25,000 |
1998/08/20 | 597 | 597 | 572 | 572 | 19,000 |
1998/08/19 | 591 | 591 | 577 | 587 | 27,000 |
1998/08/18 | 550 | 553 | 540 | 547 | 56,000 |
1998/08/17 | 567 | 567 | 540 | 540 | 63,000 |
1998/08/14 | 580 | 580 | 565 | 565 | 60,000 |
1998/08/13 | 578 | 580 | 575 | 578 | 28,000 |
1998/08/12 | 568 | 578 | 568 | 575 | 85,000 |
1998/08/11 | 595 | 600 | 586 | 586 | 30,000 |
1998/08/10 | 620 | 620 | 600 | 603 | 38,000 |
1998/08/07 | 612 | 630 | 612 | 618 | 20,000 |
1998/08/06 | 621 | 622 | 610 | 612 | 41,000 |
1998/08/05 | 625 | 630 | 620 | 630 | 28,000 |
1998/08/04 | 630 | 639 | 630 | 630 | 10,000 |
1998/08/03 | 640 | 640 | 628 | 630 | 19,000 |
1998/07/31 | 640 | 640 | 630 | 630 | 17,000 |
1998/07/30 | 630 | 631 | 630 | 631 | 15,000 |
1998/07/29 | 631 | 631 | 620 | 620 | 25,000 |
1998/07/28 | 635 | 635 | 631 | 632 | 27,000 |
1998/07/27 | 650 | 658 | 637 | 637 | 29,000 |
1998/07/24 | 640 | 650 | 631 | 632 | 57,000 |
1998/07/23 | 651 | 651 | 640 | 640 | 16,000 |
1998/07/22 | 657 | 658 | 649 | 650 | 19,000 |
1998/07/21 | 660 | 664 | 660 | 660 | 24,000 |
1998/07/17 | 670 | 670 | 666 | 667 | 26,000 |
1998/07/16 | 661 | 665 | 650 | 665 | 45,000 |
1998/07/15 | 660 | 670 | 660 | 660 | 14,000 |
1998/07/14 | 667 | 667 | 660 | 660 | 6,000 |
1998/07/13 | 664 | 675 | 664 | 675 | 9,000 |
1998/07/10 | 679 | 679 | 670 | 671 | 33,000 |
1998/07/09 | 683 | 683 | 665 | 675 | 23,000 |
1998/07/08 | 673 | 685 | 670 | 683 | 58,000 |
1998/07/07 | 660 | 669 | 660 | 666 | 52,000 |
1998/07/06 | 660 | 670 | 660 | 660 | 14,000 |
1998/07/03 | 665 | 670 | 665 | 670 | 23,000 |
1998/07/02 | 675 | 683 | 675 | 675 | 65,000 |
1998/07/01 | 672 | 679 | 660 | 665 | 80,000 |
1998/06/30 | 650 | 669 | 650 | 669 | 25,000 |
1998/06/29 | 630 | 654 | 630 | 650 | 32,000 |
1998/06/26 | 630 | 634 | 630 | 630 | 25,000 |
1998/06/25 | 667 | 667 | 640 | 640 | 12,000 |
1998/06/24 | 627 | 660 | 627 | 660 | 36,000 |
1998/06/23 | 645 | 645 | 627 | 645 | 22,000 |
1998/06/22 | 621 | 625 | 621 | 625 | 2,000 |
1998/06/19 | 620 | 630 | 620 | 625 | 10,000 |
1998/06/18 | 630 | 631 | 625 | 625 | 66,000 |
1998/06/17 | 630 | 630 | 610 | 612 | 212,000 |
1998/06/16 | 620 | 630 | 619 | 629 | 20,000 |
1998/06/15 | 630 | 631 | 629 | 629 | 47,000 |
1998/06/12 | 630 | 645 | 630 | 645 | 28,000 |
1998/06/11 | 640 | 650 | 631 | 650 | 22,000 |
1998/06/10 | 646 | 651 | 640 | 650 | 41,000 |
1998/06/09 | 645 | 655 | 645 | 645 | 4,000 |
1998/06/08 | 651 | 651 | 645 | 650 | 16,000 |
1998/06/05 | 650 | 650 | 640 | 641 | 8,000 |
1998/06/04 | 650 | 650 | 650 | 650 | 14,000 |
1998/06/03 | 646 | 646 | 645 | 645 | 16,000 |
1998/06/02 | 640 | 645 | 640 | 645 | 17,000 |
1998/06/01 | 670 | 680 | 640 | 640 | 45,000 |
1998/05/29 | 665 | 665 | 655 | 660 | 72,000 |
1998/05/28 | 680 | 680 | 661 | 661 | 41,000 |
1998/05/27 | 681 | 682 | 680 | 680 | 30,000 |
1998/05/26 | 690 | 691 | 680 | 689 | 124,000 |
1998/05/25 | 696 | 696 | 690 | 690 | 18,000 |
1998/05/22 | 700 | 700 | 690 | 691 | 123,000 |
1998/05/21 | 695 | 700 | 680 | 680 | 147,000 |
1998/05/20 | 655 | 680 | 651 | 680 | 41,000 |
1998/05/19 | 653 | 653 | 653 | 653 | 1,000 |
1998/05/18 | 660 | 660 | 650 | 660 | 19,000 |
1998/05/15 | 651 | 660 | 650 | 660 | 26,000 |
1998/05/14 | 658 | 660 | 650 | 650 | 128,000 |
1998/05/13 | 665 | 665 | 652 | 652 | 26,000 |
1998/05/12 | 665 | 670 | 660 | 660 | 39,000 |
1998/05/11 | 660 | 679 | 660 | 665 | 21,000 |
1998/05/08 | 651 | 680 | 650 | 680 | 41,000 |
1998/05/07 | 651 | 669 | 649 | 650 | 26,000 |
1998/05/06 | 694 | 694 | 645 | 645 | 61,000 |
1998/05/01 | 710 | 710 | 680 | 685 | 77,000 |
1998/04/30 | 685 | 700 | 680 | 700 | 69,000 |
1998/04/28 | 685 | 690 | 680 | 690 | 31,000 |
1998/04/27 | 715 | 715 | 700 | 702 | 30,000 |
1998/04/24 | 715 | 724 | 710 | 715 | 84,000 |
1998/04/23 | 691 | 710 | 691 | 707 | 44,000 |
1998/04/22 | 695 | 700 | 690 | 690 | 236,000 |
1998/04/21 | 701 | 708 | 695 | 704 | 62,000 |
1998/04/20 | 740 | 740 | 720 | 720 | 112,000 |
1998/04/17 | 704 | 735 | 704 | 733 | 241,000 |
1998/04/16 | 735 | 740 | 707 | 710 | 189,000 |
1998/04/15 | 684 | 730 | 684 | 730 | 264,000 |
1998/04/14 | 680 | 680 | 674 | 674 | 36,000 |
1998/04/13 | 690 | 690 | 680 | 680 | 41,000 |
1998/04/10 | 680 | 680 | 670 | 680 | 84,000 |
1998/04/09 | 660 | 660 | 650 | 660 | 27,000 |
1998/04/08 | 640 | 650 | 640 | 649 | 31,000 |
1998/04/07 | 655 | 660 | 620 | 640 | 66,000 |
1998/04/06 | 653 | 660 | 650 | 660 | 7,000 |
1998/04/03 | 620 | 643 | 620 | 639 | 21,000 |
1998/04/02 | 660 | 662 | 630 | 630 | 39,000 |
1998/04/01 | 697 | 697 | 661 | 661 | 20,000 |
1998/03/31 | 694 | 694 | 674 | 684 | 27,000 |
1998/03/30 | 704 | 704 | 684 | 684 | 30,000 |
1998/03/27 | 683 | 684 | 679 | 684 | 13,000 |
1998/03/26 | 680 | 693 | 673 | 683 | 24,000 |
1998/03/25 | 663 | 694 | 663 | 694 | 39,000 |
1998/03/24 | 661 | 662 | 650 | 651 | 18,000 |
1998/03/23 | 670 | 670 | 655 | 656 | 8,000 |
1998/03/20 | 660 | 660 | 640 | 640 | 82,000 |
1998/03/19 | 660 | 670 | 656 | 660 | 26,000 |
1998/03/18 | 654 | 680 | 654 | 679 | 124,000 |
1998/03/17 | 665 | 680 | 650 | 651 | 41,000 |
1998/03/16 | 668 | 680 | 668 | 680 | 24,000 |
1998/03/13 | 655 | 672 | 655 | 668 | 29,000 |
1998/03/12 | 662 | 665 | 661 | 665 | 14,000 |
1998/03/11 | 689 | 689 | 677 | 677 | 34,000 |
1998/03/10 | 700 | 700 | 695 | 695 | 19,000 |
1998/03/09 | 711 | 711 | 700 | 700 | 16,000 |
1998/03/06 | 701 | 701 | 695 | 695 | 33,000 |
1998/03/05 | 710 | 715 | 702 | 705 | 110,000 |
1998/03/04 | 706 | 716 | 695 | 702 | 52,000 |
1998/03/03 | 701 | 718 | 700 | 707 | 95,000 |
1998/03/02 | 685 | 701 | 684 | 690 | 66,000 |
1998/02/27 | 654 | 664 | 654 | 664 | 161,000 |
1998/02/26 | 661 | 664 | 640 | 664 | 15,000 |
1998/02/25 | 635 | 660 | 620 | 660 | 96,000 |
1998/02/24 | 665 | 665 | 630 | 645 | 42,000 |
1998/02/23 | 675 | 675 | 660 | 665 | 48,000 |
1998/02/20 | 665 | 675 | 665 | 675 | 45,000 |
1998/02/19 | 680 | 681 | 680 | 680 | 25,000 |
1998/02/18 | 690 | 690 | 680 | 680 | 34,000 |
1998/02/17 | 701 | 701 | 680 | 690 | 27,000 |
1998/02/16 | 698 | 698 | 691 | 691 | 10,000 |
1998/02/13 | 709 | 709 | 700 | 704 | 55,000 |
1998/02/12 | 715 | 715 | 705 | 705 | 52,000 |
1998/02/10 | 700 | 710 | 693 | 705 | 51,000 |
1998/02/09 | 699 | 699 | 691 | 695 | 32,000 |
1998/02/06 | 685 | 695 | 680 | 689 | 49,000 |
1998/02/05 | 695 | 699 | 690 | 690 | 26,000 |
1998/02/04 | 708 | 709 | 700 | 705 | 26,000 |
1998/02/03 | 718 | 725 | 703 | 705 | 30,000 |
1998/02/02 | 718 | 718 | 690 | 700 | 34,000 |
1998/01/30 | 700 | 719 | 680 | 719 | 74,000 |
1998/01/29 | 739 | 745 | 701 | 710 | 70,000 |
1998/01/28 | 710 | 730 | 705 | 729 | 146,000 |
1998/01/27 | 708 | 709 | 685 | 685 | 79,000 |
1998/01/26 | 656 | 710 | 656 | 698 | 163,000 |
1998/01/23 | 616 | 640 | 616 | 630 | 110,000 |
1998/01/22 | 650 | 650 | 636 | 636 | 77,000 |
1998/01/21 | 660 | 665 | 648 | 650 | 104,000 |
1998/01/20 | 665 | 665 | 635 | 640 | 151,000 |
1998/01/19 | 614 | 649 | 614 | 649 | 113,000 |
1998/01/16 | 582 | 630 | 579 | 614 | 111,000 |
1998/01/14 | 563 | 585 | 563 | 585 | 107,000 |
1998/01/13 | 574 | 575 | 562 | 562 | 38,000 |
1998/01/12 | 578 | 583 | 565 | 580 | 17,000 |
1998/01/09 | 585 | 600 | 580 | 600 | 31,000 |
1998/01/08 | 590 | 620 | 590 | 596 | 50,000 |
1998/01/07 | 594 | 600 | 578 | 590 | 50,000 |
1998/01/06 | 624 | 624 | 577 | 600 | 13,000 |
1998/01/05 | 620 | 640 | 620 | 630 | 35,000 |