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
2000/12/29 611 630 611 630 17,000
2000/12/28 616 623 616 623 13,000
2000/12/27 621 625 619 621 24,000
2000/12/26 650 650 618 620 36,000
2000/12/25 621 661 621 650 43,000
2000/12/22 616 628 610 616 55,000
2000/12/21 651 651 607 619 86,000
2000/12/20 660 669 660 669 49,000
2000/12/19 670 672 668 668 43,000
2000/12/18 680 681 680 680 25,000
2000/12/15 700 700 680 680 63,000
2000/12/14 697 701 697 700 18,000
2000/12/13 700 707 700 707 20,000
2000/12/12 705 705 700 705 13,000
2000/12/11 703 705 700 700 15,000
2000/12/08 701 709 690 700 32,000
2000/12/07 710 710 690 690 61,000
2000/12/06 701 713 690 690 78,000
2000/12/05 703 720 700 700 25,000
2000/12/04 700 708 700 702 13,000
2000/12/01 685 700 680 700 48,000
2000/11/30 685 686 681 685 71,000
2000/11/29 700 700 689 689 6,000
2000/11/28 700 700 696 696 14,000
2000/11/27 691 700 691 699 15,000
2000/11/24 690 695 685 685 45,000
2000/11/22 700 700 692 692 8,000
2000/11/21 700 701 685 685 18,000
2000/11/20 680 700 680 700 24,000
2000/11/17 690 700 690 694 33,000
2000/11/16 719 730 690 690 37,000
2000/11/15 748 748 715 718 25,000
2000/11/14 681 692 680 688 68,000
2000/11/13 689 690 685 690 28,000
2000/11/10 710 710 690 704 63,000
2000/11/09 730 731 714 719 48,000
2000/11/08 721 759 721 758 30,000
2000/11/07 707 739 707 720 60,000
2000/11/06 698 720 697 707 43,000
2000/11/02 700 700 687 687 23,000
2000/11/01 702 703 680 685 43,000
2000/10/31 670 676 660 662 52,000
2000/10/30 670 680 670 670 36,000
2000/10/27 688 688 670 670 51,000
2000/10/26 707 707 685 695 51,000
2000/10/25 729 729 710 710 29,000
2000/10/24 715 720 715 719 19,000
2000/10/23 723 730 715 715 22,000
2000/10/20 748 748 697 713 79,000
2000/10/19 686 688 680 688 30,000
2000/10/18 695 705 682 685 61,000
2000/10/17 731 731 720 725 42,000
2000/10/16 730 738 718 731 94,000
2000/10/13 730 730 721 729 42,000
2000/10/12 729 751 729 745 64,000
2000/10/11 784 784 742 748 54,000
2000/10/10 805 805 778 785 56,000
2000/10/06 800 818 800 805 42,000
2000/10/05 810 818 801 807 56,000
2000/10/04 810 822 810 822 22,000
2000/10/03 830 830 801 813 47,000
2000/10/02 842 842 810 820 33,000
2000/09/29 831 831 815 822 35,000
2000/09/28 842 843 801 801 39,000
2000/09/27 811 819 801 802 470,000
2000/09/26 817 840 817 830 41,000
2000/09/25 856 856 802 830 67,000
2000/09/22 850 850 832 836 62,000
2000/09/21 870 870 850 869 72,000
2000/09/20 850 870 850 870 84,000
2000/09/19 860 860 836 849 67,000
2000/09/18 860 885 860 872 28,000
2000/09/14 860 875 855 870 56,000
2000/09/13 870 875 845 870 114,000
2000/09/12 888 890 875 879 40,000
2000/09/11 900 902 887 887 42,000
2000/09/08 898 900 896 899 86,000
2000/09/07 899 906 896 898 42,000
2000/09/06 914 914 900 905 126,000
2000/09/05 922 922 913 916 67,000
2000/09/04 927 929 921 925 48,000
2000/09/01 935 940 922 927 58,000
2000/08/31 930 930 920 921 100,000
2000/08/30 950 950 929 930 111,000
2000/08/29 979 979 956 956 68,000
2000/08/28 990 990 957 970 99,000
2000/08/25 980 990 971 989 217,000
2000/08/24 969 990 960 970 225,000
2000/08/23 940 970 940 970 83,000
2000/08/22 920 940 920 930 61,000
2000/08/21 920 922 912 920 69,000
2000/08/18 943 950 925 930 84,000
2000/08/17 960 960 943 956 72,000
2000/08/16 944 960 942 956 153,000
2000/08/15 940 956 931 944 90,000
2000/08/14 916 933 916 926 70,000
2000/08/11 897 915 897 910 105,000
2000/08/10 911 911 900 904 241,000
2000/08/09 912 912 902 910 63,000
2000/08/08 912 920 902 912 91,000
2000/08/07 906 910 900 906 97,000
2000/08/04 905 915 902 905 90,000
2000/08/03 911 920 895 895 233,000
2000/08/02 940 940 918 920 175,000
2000/08/01 969 970 945 950 64,000
2000/07/31 930 930 900 929 63,000
2000/07/28 980 981 949 951 73,000
2000/07/27 1,010 1,010 983 988 55,000
2000/07/26 1,030 1,040 1,016 1,016 32,000
2000/07/25 1,029 1,030 1,010 1,030 18,000
2000/07/24 1,046 1,049 1,035 1,035 31,000
2000/07/21 1,110 1,119 1,080 1,086 98,000
2000/07/19 1,055 1,095 1,050 1,090 37,000
2000/07/18 1,125 1,130 1,060 1,071 89,000
2000/07/17 1,139 1,146 1,101 1,119 126,000
2000/07/14 1,062 1,160 1,062 1,139 420,000
2000/07/13 1,030 1,059 1,014 1,050 207,000
2000/07/12 1,026 1,026 1,001 1,002 20,000
2000/07/11 1,005 1,027 999 1,027 39,000
2000/07/10 1,000 1,010 987 1,000 19,000
2000/07/07 977 1,008 977 980 33,000
2000/07/06 1,020 1,020 975 983 42,000
2000/07/05 1,025 1,040 1,020 1,020 45,000
2000/07/04 1,044 1,044 1,025 1,031 35,000
2000/07/03 1,040 1,044 1,021 1,039 48,000
2000/06/30 980 1,000 980 1,000 44,000
2000/06/29 951 1,000 951 980 93,000
2000/06/28 955 960 950 955 94,000
2000/06/27 961 961 952 955 27,000
2000/06/26 960 965 960 964 34,000
2000/06/23 970 982 965 965 41,000
2000/06/22 991 1,000 986 986 55,000
2000/06/21 983 991 974 991 61,000
2000/06/20 991 1,000 989 994 40,000
2000/06/19 1,000 1,000 980 994 46,000
2000/06/16 980 986 979 983 51,000
2000/06/15 992 995 989 990 25,000
2000/06/14 1,010 1,010 991 1,010 50,000
2000/06/13 1,050 1,050 1,010 1,010 27,000
2000/06/12 1,071 1,071 1,050 1,050 19,000
2000/06/09 1,001 1,074 1,000 1,074 126,000
2000/06/08 1,029 1,029 992 1,000 40,000
2000/06/07 1,025 1,025 980 990 45,000
2000/06/06 1,025 1,039 1,006 1,025 33,000
2000/06/05 1,000 1,020 1,000 1,010 46,000
2000/06/02 985 1,000 980 990 51,000
2000/06/01 990 990 980 985 22,000
2000/05/31 973 990 973 980 34,000
2000/05/30 980 985 970 970 18,000
2000/05/29 950 979 945 979 28,000
2000/05/26 980 989 938 945 82,000
2000/05/25 939 988 930 977 142,000
2000/05/24 1,014 1,015 940 945 167,000
2000/05/23 1,031 1,045 1,012 1,018 39,000
2000/05/22 1,050 1,062 1,011 1,011 63,000
2000/05/19 1,101 1,101 1,061 1,061 28,000
2000/05/18 1,101 1,110 1,101 1,101 43,000
2000/05/17 1,101 1,101 1,085 1,100 34,000
2000/05/16 1,085 1,097 1,080 1,085 16,000
2000/05/15 1,090 1,111 1,070 1,071 43,000
2000/05/12 1,080 1,090 1,080 1,090 40,000
2000/05/11 1,085 1,085 1,050 1,070 63,000
2000/05/10 1,119 1,119 1,086 1,090 39,000
2000/05/09 1,101 1,131 1,100 1,120 32,000
2000/05/08 1,140 1,146 1,120 1,121 40,000
2000/05/02 1,104 1,105 1,088 1,100 23,000
2000/05/01 1,091 1,111 1,090 1,111 22,000
2000/04/28 1,081 1,100 1,070 1,070 32,000
2000/04/27 1,085 1,100 1,080 1,080 23,000
2000/04/26 1,146 1,146 1,095 1,125 40,000
2000/04/25 1,100 1,169 1,100 1,141 32,000
2000/04/24 1,130 1,180 1,100 1,170 57,000
2000/04/21 1,070 1,090 1,051 1,060 38,000
2000/04/20 1,100 1,100 1,090 1,095 35,000
2000/04/19 1,085 1,100 1,085 1,095 65,000
2000/04/18 1,051 1,086 1,050 1,050 125,000
2000/04/17 1,000 1,050 990 1,040 139,000
2000/04/14 1,167 1,185 1,150 1,160 56,000
2000/04/13 1,190 1,199 1,165 1,167 93,000
2000/04/12 1,200 1,250 1,200 1,250 141,000
2000/04/11 1,200 1,215 1,200 1,215 57,000
2000/04/10 1,230 1,240 1,215 1,215 97,000
2000/04/07 1,160 1,251 1,160 1,215 228,000
2000/04/06 1,180 1,180 1,159 1,160 55,000
2000/04/05 1,200 1,200 1,180 1,180 41,000
2000/04/04 1,212 1,228 1,200 1,201 38,000
2000/04/03 1,236 1,236 1,210 1,226 65,000
2000/03/31 1,253 1,270 1,230 1,235 80,000
2000/03/30 1,230 1,270 1,225 1,253 80,000
2000/03/29 1,180 1,230 1,180 1,225 40,000
2000/03/28 1,249 1,250 1,185 1,220 37,000
2000/03/27 1,250 1,250 1,119 1,225 1,534,000
2000/03/24 1,300 1,300 1,160 1,162 422,000
2000/03/23 1,241 1,295 1,241 1,295 1,095,000
2000/03/22 1,280 1,280 1,240 1,260 60,000
2000/03/21 1,240 1,277 1,220 1,270 67,000
2000/03/17 1,260 1,298 1,234 1,240 123,000
2000/03/16 1,228 1,229 1,190 1,229 70,000
2000/03/15 1,171 1,230 1,152 1,230 81,000
2000/03/14 1,110 1,200 1,110 1,170 168,000
2000/03/13 1,250 1,250 1,080 1,080 180,000
2000/03/10 1,260 1,260 1,230 1,240 191,000
2000/03/09 1,225 1,250 1,210 1,230 76,000
2000/03/08 1,175 1,225 1,175 1,225 90,000
2000/03/07 1,260 1,265 1,215 1,215 154,000
2000/03/06 1,300 1,306 1,265 1,270 146,000
2000/03/03 1,290 1,291 1,270 1,270 110,000
2000/03/02 1,300 1,315 1,290 1,301 123,000
2000/03/01 1,341 1,341 1,291 1,295 243,000
2000/02/29 1,328 1,360 1,291 1,320 335,000
2000/02/28 1,258 1,313 1,245 1,308 342,000
2000/02/25 1,220 1,250 1,205 1,249 168,000
2000/02/24 1,200 1,220 1,190 1,202 120,000
2000/02/23 1,190 1,200 1,185 1,200 88,000
2000/02/22 1,200 1,200 1,175 1,185 164,000
2000/02/21 1,170 1,170 1,120 1,130 54,000
2000/02/18 1,185 1,185 1,120 1,170 168,000
2000/02/17 1,200 1,200 1,175 1,180 116,000
2000/02/16 1,151 1,199 1,129 1,199 177,000
2000/02/15 1,200 1,210 1,092 1,145 212,000
2000/02/14 1,220 1,220 1,040 1,040 150,000
2000/02/10 1,239 1,240 1,220 1,225 202,000
2000/02/09 1,260 1,260 1,220 1,250 101,000
2000/02/08 1,258 1,280 1,200 1,220 294,000
2000/02/07 1,220 1,258 1,220 1,258 280,000
2000/02/04 1,200 1,215 1,150 1,200 134,000
2000/02/03 1,229 1,229 1,170 1,170 152,000
2000/02/02 1,155 1,230 1,150 1,210 273,000
2000/02/01 1,150 1,150 1,130 1,150 64,000
2000/01/31 1,150 1,150 1,120 1,120 87,000
2000/01/28 1,151 1,180 1,130 1,145 154,000
2000/01/27 1,100 1,149 1,078 1,120 166,000
2000/01/26 1,062 1,070 1,051 1,070 66,000
2000/01/25 1,069 1,088 1,060 1,064 41,000
2000/01/24 1,082 1,082 1,050 1,080 31,000
2000/01/21 1,060 1,060 1,040 1,042 134,000
2000/01/20 1,077 1,080 1,051 1,061 33,000
2000/01/19 1,100 1,100 1,060 1,060 54,000
2000/01/18 1,100 1,100 1,070 1,080 38,000
2000/01/17 1,130 1,130 1,070 1,071 33,000
2000/01/14 1,090 1,090 1,040 1,050 76,000
2000/01/13 1,100 1,100 1,070 1,090 30,000
2000/01/12 1,107 1,130 1,060 1,120 68,000
2000/01/11 1,141 1,141 1,100 1,125 81,000
2000/01/07 1,051 1,090 1,010 1,020 134,000
2000/01/06 1,081 1,091 1,020 1,020 64,000
2000/01/05 1,100 1,100 1,060 1,070 65,000
2000/01/04 1,121 1,178 1,121 1,150 29,000

このページの先頭へ