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 |
---|---|---|---|---|---|
2001/12/28 | 345 | 348 | 341 | 344 | 15,000 |
2001/12/27 | 335 | 335 | 325 | 325 | 27,000 |
2001/12/26 | 340 | 340 | 335 | 335 | 14,000 |
2001/12/25 | 331 | 340 | 330 | 340 | 16,000 |
2001/12/21 | 344 | 345 | 331 | 331 | 22,000 |
2001/12/20 | 358 | 360 | 357 | 357 | 29,000 |
2001/12/19 | 360 | 360 | 350 | 359 | 25,000 |
2001/12/18 | 367 | 370 | 360 | 360 | 19,000 |
2001/12/17 | 385 | 385 | 365 | 367 | 10,000 |
2001/12/14 | 367 | 367 | 355 | 365 | 63,000 |
2001/12/13 | 382 | 385 | 374 | 377 | 16,000 |
2001/12/12 | 381 | 382 | 374 | 382 | 24,000 |
2001/12/11 | 382 | 382 | 376 | 376 | 23,000 |
2001/12/10 | 393 | 396 | 380 | 382 | 20,000 |
2001/12/07 | 392 | 400 | 392 | 395 | 18,000 |
2001/12/06 | 400 | 400 | 390 | 392 | 18,000 |
2001/12/05 | 384 | 385 | 384 | 384 | 9,000 |
2001/12/04 | 380 | 381 | 380 | 381 | 13,000 |
2001/12/03 | 382 | 382 | 380 | 381 | 18,000 |
2001/11/30 | 380 | 386 | 380 | 380 | 24,000 |
2001/11/29 | 390 | 390 | 384 | 384 | 14,000 |
2001/11/28 | 401 | 401 | 385 | 390 | 11,000 |
2001/11/27 | 410 | 410 | 401 | 402 | 14,000 |
2001/11/26 | 398 | 406 | 398 | 398 | 15,000 |
2001/11/22 | 385 | 389 | 380 | 386 | 17,000 |
2001/11/21 | 397 | 397 | 380 | 380 | 9,000 |
2001/11/20 | 405 | 405 | 399 | 399 | 13,000 |
2001/11/19 | 399 | 405 | 399 | 405 | 16,000 |
2001/11/16 | 379 | 399 | 378 | 396 | 30,000 |
2001/11/15 | 391 | 391 | 376 | 377 | 14,000 |
2001/11/14 | 400 | 400 | 395 | 395 | 15,000 |
2001/11/13 | 371 | 386 | 370 | 386 | 29,000 |
2001/11/12 | 373 | 381 | 370 | 371 | 29,000 |
2001/11/09 | 390 | 390 | 381 | 388 | 31,000 |
2001/11/08 | 385 | 395 | 385 | 395 | 30,000 |
2001/11/07 | 410 | 410 | 400 | 403 | 24,000 |
2001/11/06 | 396 | 402 | 396 | 402 | 16,000 |
2001/11/05 | 420 | 420 | 395 | 395 | 11,000 |
2001/11/02 | 400 | 405 | 398 | 398 | 17,000 |
2001/11/01 | 404 | 404 | 400 | 400 | 25,000 |
2001/10/31 | 418 | 418 | 396 | 400 | 30,000 |
2001/10/30 | 411 | 425 | 410 | 425 | 10,000 |
2001/10/29 | 425 | 432 | 425 | 432 | 7,000 |
2001/10/26 | 437 | 440 | 431 | 434 | 25,000 |
2001/10/25 | 424 | 429 | 417 | 426 | 24,000 |
2001/10/24 | 410 | 420 | 410 | 419 | 19,000 |
2001/10/23 | 415 | 416 | 406 | 406 | 11,000 |
2001/10/22 | 418 | 418 | 415 | 415 | 5,000 |
2001/10/19 | 400 | 410 | 400 | 406 | 18,000 |
2001/10/18 | 413 | 413 | 408 | 408 | 11,000 |
2001/10/17 | 413 | 415 | 408 | 414 | 32,000 |
2001/10/16 | 396 | 413 | 391 | 413 | 25,000 |
2001/10/15 | 397 | 400 | 391 | 391 | 16,000 |
2001/10/12 | 390 | 405 | 390 | 405 | 27,000 |
2001/10/11 | 400 | 400 | 384 | 385 | 21,000 |
2001/10/10 | 381 | 397 | 381 | 385 | 17,000 |
2001/10/09 | 382 | 388 | 380 | 380 | 13,000 |
2001/10/05 | 415 | 415 | 410 | 412 | 16,000 |
2001/10/04 | 398 | 402 | 394 | 400 | 19,000 |
2001/10/03 | 393 | 399 | 392 | 397 | 20,000 |
2001/10/02 | 402 | 402 | 388 | 393 | 32,000 |
2001/10/01 | 392 | 392 | 379 | 387 | 26,000 |
2001/09/28 | 388 | 390 | 384 | 387 | 24,000 |
2001/09/27 | 370 | 377 | 370 | 372 | 39,000 |
2001/09/26 | 386 | 386 | 372 | 373 | 28,000 |
2001/09/25 | 388 | 388 | 380 | 382 | 14,000 |
2001/09/21 | 385 | 385 | 372 | 376 | 47,000 |
2001/09/20 | 385 | 388 | 383 | 386 | 22,000 |
2001/09/19 | 377 | 400 | 377 | 395 | 18,000 |
2001/09/18 | 369 | 386 | 369 | 376 | 73,000 |
2001/09/17 | 385 | 385 | 365 | 373 | 16,000 |
2001/09/14 | 398 | 398 | 388 | 395 | 69,000 |
2001/09/13 | 365 | 384 | 365 | 383 | 57,000 |
2001/09/12 | 390 | 400 | 375 | 375 | 76,000 |
2001/09/11 | 415 | 420 | 413 | 415 | 30,000 |
2001/09/10 | 424 | 424 | 413 | 413 | 61,000 |
2001/09/07 | 423 | 429 | 423 | 429 | 21,000 |
2001/09/06 | 423 | 430 | 423 | 423 | 38,000 |
2001/09/05 | 422 | 430 | 421 | 430 | 23,000 |
2001/09/04 | 430 | 430 | 415 | 418 | 58,000 |
2001/09/03 | 456 | 456 | 432 | 432 | 19,000 |
2001/08/31 | 425 | 435 | 415 | 431 | 45,000 |
2001/08/30 | 440 | 443 | 422 | 425 | 77,000 |
2001/08/29 | 446 | 449 | 439 | 445 | 69,000 |
2001/08/28 | 460 | 460 | 429 | 435 | 273,000 |
2001/08/27 | 485 | 492 | 465 | 465 | 95,000 |
2001/08/24 | 500 | 501 | 485 | 485 | 69,000 |
2001/08/23 | 501 | 510 | 501 | 510 | 39,000 |
2001/08/22 | 500 | 500 | 498 | 500 | 33,000 |
2001/08/21 | 503 | 505 | 501 | 501 | 35,000 |
2001/08/20 | 515 | 520 | 501 | 502 | 39,000 |
2001/08/17 | 520 | 529 | 520 | 522 | 24,000 |
2001/08/16 | 527 | 527 | 521 | 522 | 22,000 |
2001/08/15 | 558 | 558 | 526 | 527 | 17,000 |
2001/08/14 | 522 | 539 | 522 | 538 | 35,000 |
2001/08/13 | 537 | 537 | 521 | 521 | 34,000 |
2001/08/10 | 539 | 540 | 537 | 537 | 18,000 |
2001/08/09 | 540 | 540 | 534 | 537 | 20,000 |
2001/08/08 | 540 | 550 | 540 | 544 | 27,000 |
2001/08/07 | 555 | 555 | 545 | 553 | 29,000 |
2001/08/06 | 565 | 565 | 551 | 555 | 6,000 |
2001/08/03 | 569 | 571 | 565 | 565 | 8,000 |
2001/08/02 | 563 | 583 | 563 | 580 | 51,000 |
2001/08/01 | 565 | 565 | 560 | 560 | 18,000 |
2001/07/31 | 540 | 558 | 539 | 555 | 17,000 |
2001/07/30 | 566 | 566 | 540 | 541 | 17,000 |
2001/07/27 | 542 | 549 | 541 | 543 | 22,000 |
2001/07/26 | 549 | 549 | 543 | 543 | 15,000 |
2001/07/25 | 547 | 550 | 541 | 549 | 12,000 |
2001/07/24 | 530 | 549 | 530 | 549 | 17,000 |
2001/07/23 | 551 | 551 | 540 | 540 | 34,000 |
2001/07/19 | 555 | 565 | 551 | 565 | 14,000 |
2001/07/18 | 562 | 570 | 555 | 570 | 15,000 |
2001/07/17 | 572 | 572 | 565 | 565 | 10,000 |
2001/07/16 | 567 | 590 | 565 | 572 | 24,000 |
2001/07/13 | 570 | 577 | 566 | 569 | 13,000 |
2001/07/12 | 551 | 560 | 551 | 560 | 7,000 |
2001/07/11 | 555 | 555 | 550 | 550 | 14,000 |
2001/07/10 | 548 | 555 | 548 | 555 | 6,000 |
2001/07/09 | 560 | 560 | 541 | 541 | 32,000 |
2001/07/06 | 570 | 570 | 561 | 562 | 42,000 |
2001/07/05 | 589 | 589 | 571 | 571 | 15,000 |
2001/07/04 | 586 | 593 | 580 | 580 | 23,000 |
2001/07/03 | 592 | 604 | 591 | 594 | 10,000 |
2001/07/02 | 620 | 620 | 586 | 588 | 24,000 |
2001/06/29 | 585 | 600 | 585 | 600 | 30,000 |
2001/06/28 | 586 | 598 | 585 | 587 | 22,000 |
2001/06/27 | 607 | 607 | 590 | 590 | 9,000 |
2001/06/26 | 614 | 614 | 586 | 595 | 30,000 |
2001/06/25 | 596 | 615 | 596 | 600 | 43,000 |
2001/06/22 | 580 | 580 | 570 | 580 | 66,000 |
2001/06/21 | 573 | 575 | 569 | 570 | 38,000 |
2001/06/20 | 570 | 575 | 569 | 573 | 39,000 |
2001/06/19 | 592 | 592 | 565 | 575 | 39,000 |
2001/06/18 | 590 | 590 | 581 | 590 | 19,000 |
2001/06/15 | 591 | 591 | 580 | 591 | 53,000 |
2001/06/14 | 617 | 617 | 585 | 593 | 48,000 |
2001/06/13 | 615 | 622 | 611 | 619 | 27,000 |
2001/06/12 | 638 | 638 | 613 | 613 | 34,000 |
2001/06/11 | 640 | 649 | 635 | 635 | 20,000 |
2001/06/08 | 659 | 659 | 640 | 644 | 82,000 |
2001/06/07 | 632 | 650 | 631 | 650 | 22,000 |
2001/06/06 | 640 | 654 | 630 | 630 | 40,000 |
2001/06/05 | 641 | 642 | 630 | 635 | 34,000 |
2001/06/04 | 646 | 654 | 644 | 654 | 23,000 |
2001/06/01 | 660 | 660 | 644 | 644 | 30,000 |
2001/05/31 | 660 | 660 | 649 | 650 | 47,000 |
2001/05/30 | 678 | 678 | 662 | 662 | 82,000 |
2001/05/29 | 670 | 675 | 665 | 670 | 76,000 |
2001/05/28 | 670 | 679 | 660 | 670 | 43,000 |
2001/05/25 | 680 | 680 | 663 | 670 | 47,000 |
2001/05/24 | 654 | 660 | 653 | 655 | 42,000 |
2001/05/23 | 654 | 667 | 651 | 655 | 56,000 |
2001/05/22 | 650 | 655 | 650 | 652 | 64,000 |
2001/05/21 | 650 | 660 | 648 | 648 | 51,000 |
2001/05/18 | 652 | 670 | 647 | 647 | 66,000 |
2001/05/17 | 650 | 660 | 648 | 652 | 44,000 |
2001/05/16 | 660 | 660 | 650 | 650 | 51,000 |
2001/05/15 | 655 | 659 | 647 | 655 | 27,000 |
2001/05/14 | 675 | 675 | 655 | 660 | 19,000 |
2001/05/11 | 675 | 683 | 670 | 670 | 29,000 |
2001/05/10 | 670 | 683 | 651 | 677 | 81,000 |
2001/05/09 | 694 | 698 | 670 | 670 | 104,000 |
2001/05/08 | 686 | 706 | 686 | 693 | 180,000 |
2001/05/07 | 680 | 689 | 670 | 685 | 127,000 |
2001/05/02 | 668 | 668 | 655 | 664 | 248,000 |
2001/05/01 | 654 | 654 | 648 | 654 | 134,000 |
2001/04/27 | 623 | 634 | 616 | 634 | 192,000 |
2001/04/26 | 614 | 615 | 609 | 615 | 53,000 |
2001/04/25 | 609 | 610 | 605 | 605 | 58,000 |
2001/04/24 | 609 | 609 | 602 | 607 | 54,000 |
2001/04/23 | 617 | 617 | 602 | 608 | 83,000 |
2001/04/20 | 601 | 610 | 590 | 600 | 64,000 |
2001/04/19 | 610 | 610 | 595 | 600 | 88,000 |
2001/04/18 | 588 | 594 | 585 | 594 | 54,000 |
2001/04/17 | 584 | 584 | 578 | 578 | 31,000 |
2001/04/16 | 588 | 590 | 586 | 586 | 22,000 |
2001/04/13 | 588 | 597 | 581 | 581 | 41,000 |
2001/04/12 | 586 | 590 | 576 | 590 | 36,000 |
2001/04/11 | 573 | 576 | 560 | 576 | 196,000 |
2001/04/10 | 584 | 584 | 560 | 563 | 86,000 |
2001/04/09 | 584 | 584 | 569 | 569 | 33,000 |
2001/04/06 | 614 | 614 | 580 | 590 | 54,000 |
2001/04/05 | 575 | 575 | 565 | 574 | 87,000 |
2001/04/04 | 569 | 570 | 560 | 565 | 41,000 |
2001/04/03 | 554 | 575 | 550 | 575 | 97,000 |
2001/04/02 | 581 | 581 | 550 | 550 | 65,000 |
2001/03/30 | 588 | 588 | 578 | 582 | 50,000 |
2001/03/29 | 600 | 600 | 583 | 583 | 70,000 |
2001/03/28 | 620 | 623 | 599 | 600 | 55,000 |
2001/03/27 | 624 | 624 | 600 | 620 | 103,000 |
2001/03/26 | 585 | 603 | 575 | 603 | 156,000 |
2001/03/23 | 587 | 596 | 566 | 570 | 234,000 |
2001/03/22 | 598 | 598 | 576 | 586 | 70,000 |
2001/03/21 | 574 | 590 | 574 | 590 | 60,000 |
2001/03/19 | 556 | 565 | 555 | 565 | 40,000 |
2001/03/16 | 555 | 563 | 550 | 550 | 27,000 |
2001/03/15 | 546 | 556 | 530 | 555 | 44,000 |
2001/03/14 | 555 | 565 | 550 | 550 | 79,000 |
2001/03/13 | 560 | 561 | 550 | 554 | 85,000 |
2001/03/12 | 586 | 586 | 570 | 586 | 36,000 |
2001/03/09 | 592 | 597 | 585 | 586 | 68,000 |
2001/03/08 | 581 | 592 | 575 | 592 | 74,000 |
2001/03/07 | 590 | 594 | 580 | 581 | 19,000 |
2001/03/06 | 575 | 575 | 565 | 574 | 71,000 |
2001/03/05 | 575 | 580 | 569 | 575 | 51,000 |
2001/03/02 | 582 | 588 | 571 | 571 | 48,000 |
2001/03/01 | 600 | 600 | 580 | 580 | 50,000 |
2001/02/28 | 591 | 593 | 581 | 583 | 62,000 |
2001/02/27 | 600 | 604 | 590 | 591 | 84,000 |
2001/02/26 | 602 | 605 | 600 | 600 | 23,000 |
2001/02/23 | 595 | 603 | 591 | 603 | 62,000 |
2001/02/22 | 600 | 600 | 590 | 590 | 30,000 |
2001/02/21 | 602 | 603 | 592 | 603 | 35,000 |
2001/02/20 | 601 | 603 | 600 | 603 | 19,000 |
2001/02/19 | 608 | 608 | 600 | 601 | 17,000 |
2001/02/16 | 600 | 607 | 598 | 607 | 24,000 |
2001/02/15 | 600 | 608 | 596 | 600 | 58,000 |
2001/02/14 | 609 | 609 | 590 | 600 | 55,000 |
2001/02/13 | 613 | 614 | 600 | 600 | 56,000 |
2001/02/09 | 530 | 630 | 530 | 613 | 429,000 |
2001/02/08 | 605 | 605 | 570 | 570 | 72,000 |
2001/02/07 | 613 | 614 | 595 | 595 | 23,000 |
2001/02/06 | 618 | 618 | 602 | 613 | 20,000 |
2001/02/05 | 615 | 618 | 610 | 618 | 18,000 |
2001/02/02 | 628 | 628 | 616 | 628 | 46,000 |
2001/02/01 | 640 | 640 | 616 | 628 | 32,000 |
2001/01/31 | 630 | 630 | 615 | 630 | 26,000 |
2001/01/30 | 610 | 630 | 610 | 630 | 29,000 |
2001/01/29 | 628 | 628 | 620 | 620 | 6,000 |
2001/01/26 | 631 | 632 | 625 | 632 | 25,000 |
2001/01/25 | 644 | 644 | 632 | 632 | 25,000 |
2001/01/24 | 650 | 651 | 645 | 645 | 11,000 |
2001/01/23 | 660 | 662 | 650 | 651 | 34,000 |
2001/01/22 | 670 | 680 | 650 | 660 | 15,000 |
2001/01/19 | 640 | 650 | 640 | 650 | 78,000 |
2001/01/18 | 592 | 645 | 592 | 639 | 59,000 |
2001/01/17 | 595 | 598 | 585 | 598 | 33,000 |
2001/01/16 | 591 | 598 | 586 | 591 | 37,000 |
2001/01/15 | 551 | 588 | 550 | 588 | 28,000 |
2001/01/12 | 545 | 555 | 538 | 555 | 119,000 |
2001/01/11 | 565 | 567 | 542 | 547 | 92,000 |
2001/01/10 | 600 | 600 | 550 | 560 | 84,000 |
2001/01/09 | 619 | 619 | 600 | 600 | 29,000 |
2001/01/05 | 600 | 622 | 600 | 622 | 17,000 |
2001/01/04 | 680 | 680 | 630 | 630 | 23,000 |