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 |