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
2002/12/30 200 200 199 200 9,000
2002/12/27 200 218 193 199 26,000
2002/12/26 207 207 194 200 26,000
2002/12/25 191 199 188 193 22,000
2002/12/24 205 210 188 196 52,000
2002/12/20 203 206 198 204 49,000
2002/12/19 192 192 181 188 36,000
2002/12/18 200 200 194 195 37,000
2002/12/17 207 208 205 207 26,000
2002/12/16 205 208 204 205 24,000
2002/12/13 220 220 202 210 63,000
2002/12/12 225 225 221 221 19,000
2002/12/11 226 229 226 226 9,000
2002/12/10 237 237 230 230 22,000
2002/12/09 230 230 225 225 12,000
2002/12/06 230 233 230 233 11,000
2002/12/05 236 236 231 232 5,000
2002/12/04 233 235 230 231 20,000
2002/12/03 251 254 230 234 38,000
2002/12/02 257 258 240 249 31,000
2002/11/29 236 249 233 249 35,000
2002/11/28 236 237 226 231 20,000
2002/11/27 226 235 226 233 16,000
2002/11/26 233 233 223 225 23,000
2002/11/25 215 219 212 219 24,000
2002/11/22 209 212 205 209 21,000
2002/11/21 205 205 201 202 9,000
2002/11/20 188 200 171 200 31,000
2002/11/19 210 210 191 191 21,000
2002/11/18 220 221 212 212 25,000
2002/11/15 219 222 219 220 32,000
2002/11/14 230 230 222 222 15,000
2002/11/13 221 235 221 235 20,000
2002/11/12 237 237 230 235 13,000
2002/11/11 231 233 230 232 27,000
2002/11/08 234 238 232 238 25,000
2002/11/07 240 240 236 236 7,000
2002/11/06 233 243 233 243 21,000
2002/11/05 234 240 230 230 35,000
2002/11/01 246 246 230 232 21,000
2002/10/31 236 237 231 231 25,000
2002/10/30 230 240 230 235 23,000
2002/10/29 238 238 230 230 16,000
2002/10/28 239 239 230 230 22,000
2002/10/25 250 250 241 241 14,000
2002/10/24 231 234 231 234 24,000
2002/10/23 240 240 235 237 18,000
2002/10/22 250 250 240 240 9,000
2002/10/21 248 250 245 245 12,000
2002/10/18 242 250 242 245 19,000
2002/10/17 250 254 247 247 17,000
2002/10/16 257 257 241 241 39,000
2002/10/15 246 252 246 252 30,000
2002/10/11 238 247 238 245 23,000
2002/10/10 244 244 230 235 53,000
2002/10/09 255 255 244 244 28,000
2002/10/08 255 260 251 260 29,000
2002/10/07 281 281 259 270 15,000
2002/10/04 289 289 285 286 49,000
2002/10/03 290 290 285 290 24,000
2002/10/02 290 290 288 288 3,000
2002/10/01 296 296 288 288 27,000
2002/09/30 291 295 291 295 7,000
2002/09/27 297 298 288 290 38,000
2002/09/26 298 298 296 296 7,000
2002/09/25 297 297 291 291 12,000
2002/09/24 300 300 295 300 19,000
2002/09/20 298 306 298 299 10,000
2002/09/19 300 306 300 300 35,000
2002/09/18 297 300 297 300 19,000
2002/09/17 292 302 290 300 38,000
2002/09/13 290 292 289 289 58,000
2002/09/12 304 305 300 305 13,000
2002/09/11 304 304 300 300 7,000
2002/09/10 304 306 300 305 11,000
2002/09/09 296 300 296 300 19,000
2002/09/06 292 295 291 293 17,000
2002/09/05 297 300 292 300 28,000
2002/09/04 300 306 288 288 85,000
2002/09/03 315 316 305 310 54,000
2002/09/02 330 330 305 306 31,000
2002/08/30 315 325 308 325 26,000
2002/08/29 313 315 307 311 32,000
2002/08/28 327 327 305 313 84,000
2002/08/27 336 336 327 328 43,000
2002/08/26 343 345 333 334 25,000
2002/08/23 335 338 331 338 29,000
2002/08/22 339 339 330 335 47,000
2002/08/21 335 335 326 335 14,000
2002/08/20 341 341 330 335 18,000
2002/08/19 340 340 330 340 17,000
2002/08/16 335 348 335 339 14,000
2002/08/15 340 341 335 337 15,000
2002/08/14 335 341 335 341 9,000
2002/08/13 340 340 337 337 20,000
2002/08/12 342 343 340 340 16,000
2002/08/09 358 358 343 345 26,000
2002/08/08 345 350 340 340 20,000
2002/08/07 340 346 339 342 10,000
2002/08/06 340 345 335 338 16,000
2002/08/05 352 353 333 341 16,000
2002/08/02 351 356 351 352 10,000
2002/08/01 366 366 355 355 19,000
2002/07/31 360 365 360 365 15,000
2002/07/30 355 360 355 360 13,000
2002/07/29 351 355 350 351 18,000
2002/07/26 366 366 350 351 20,000
2002/07/25 363 370 358 358 28,000
2002/07/24 362 367 358 358 24,000
2002/07/23 367 367 360 367 12,000
2002/07/22 375 380 367 367 15,000
2002/07/19 371 380 371 380 30,000
2002/07/18 375 385 370 385 79,000
2002/07/17 383 383 371 375 23,000
2002/07/16 385 386 381 384 17,000
2002/07/15 389 390 385 385 22,000
2002/07/12 390 391 385 389 23,000
2002/07/11 390 395 385 385 19,000
2002/07/10 403 403 394 394 7,000
2002/07/09 400 402 396 402 14,000
2002/07/08 403 405 400 400 10,000
2002/07/05 395 409 395 409 12,000
2002/07/04 417 417 397 397 15,000
2002/07/03 391 399 391 399 9,000
2002/07/02 400 400 390 400 10,000
2002/07/01 418 418 400 400 24,000
2002/06/28 382 398 382 398 34,000
2002/06/27 380 393 380 387 25,000
2002/06/26 406 406 400 400 16,000
2002/06/25 400 405 400 401 12,000
2002/06/24 390 396 390 396 36,000
2002/06/21 405 405 400 400 10,000
2002/06/20 400 415 397 415 55,000
2002/06/19 415 415 410 410 20,000
2002/06/18 416 427 416 427 14,000
2002/06/17 435 436 415 416 36,000
2002/06/14 436 450 435 438 73,000
2002/06/13 434 436 434 436 10,000
2002/06/12 443 443 433 433 11,000
2002/06/11 448 453 445 453 10,000
2002/06/10 451 452 450 450 20,000
2002/06/07 450 465 445 451 46,000
2002/06/06 458 460 455 455 24,000
2002/06/05 457 468 457 458 15,000
2002/06/04 455 457 454 456 15,000
2002/06/03 475 477 470 470 77,000
2002/05/31 448 460 447 455 62,000
2002/05/30 435 446 432 446 59,000
2002/05/29 444 444 435 440 18,000
2002/05/28 437 450 436 444 16,000
2002/05/27 433 440 433 437 18,000
2002/05/24 448 451 443 443 26,000
2002/05/23 458 460 445 447 55,000
2002/05/22 455 460 455 458 12,000
2002/05/21 455 455 449 449 10,000
2002/05/20 441 465 441 455 26,000
2002/05/17 437 437 436 437 17,000
2002/05/16 420 430 420 427 21,000
2002/05/15 417 426 417 421 22,000
2002/05/14 420 427 420 420 19,000
2002/05/13 430 430 420 420 11,000
2002/05/10 436 436 425 430 12,000
2002/05/09 440 448 435 436 14,000
2002/05/08 431 440 430 440 10,000
2002/05/07 444 444 430 431 25,000
2002/05/02 440 443 440 443 28,000
2002/05/01 455 455 450 451 20,000
2002/04/30 460 460 443 443 15,000
2002/04/26 463 465 454 460 42,000
2002/04/25 465 465 458 458 49,000
2002/04/24 449 455 447 455 30,000
2002/04/23 445 448 442 445 35,000
2002/04/22 440 442 440 442 12,000
2002/04/19 438 438 435 436 16,000
2002/04/18 442 442 440 441 13,000
2002/04/17 445 447 440 442 36,000
2002/04/16 430 443 430 443 26,000
2002/04/15 433 433 430 430 17,000
2002/04/12 434 434 422 433 25,000
2002/04/11 445 445 426 434 24,000
2002/04/10 428 430 425 425 28,000
2002/04/09 433 439 428 428 43,000
2002/04/08 435 435 428 428 17,000
2002/04/05 425 430 425 425 65,000
2002/04/04 422 429 422 425 47,000
2002/04/03 409 420 409 419 50,000
2002/04/02 406 411 406 409 34,000
2002/04/01 427 427 401 406 39,000
2002/03/29 416 416 407 407 18,000
2002/03/28 415 416 414 415 25,000
2002/03/27 405 415 405 415 15,000
2002/03/26 428 428 420 420 10,000
2002/03/25 435 438 425 426 44,000
2002/03/22 430 431 425 425 36,000
2002/03/20 417 435 417 427 47,000
2002/03/19 420 420 410 415 129,000
2002/03/18 430 430 420 420 52,000
2002/03/15 438 440 430 430 62,000
2002/03/14 449 450 431 438 26,000
2002/03/13 453 459 448 448 33,000
2002/03/12 460 460 448 453 50,000
2002/03/11 460 463 457 458 67,000
2002/03/08 460 464 450 457 137,000
2002/03/07 460 465 453 460 90,000
2002/03/06 460 465 455 456 74,000
2002/03/05 479 479 460 460 130,000
2002/03/04 442 450 436 450 58,000
2002/03/01 427 435 424 427 45,000
2002/02/28 396 427 396 426 55,000
2002/02/27 399 405 395 395 45,000
2002/02/26 402 406 391 396 26,000
2002/02/25 401 404 390 395 17,000
2002/02/22 393 400 385 400 17,000
2002/02/21 379 394 379 393 19,000
2002/02/20 385 385 379 379 17,000
2002/02/19 381 385 381 385 29,000
2002/02/18 379 381 379 381 4,000
2002/02/15 375 380 374 379 25,000
2002/02/14 351 375 351 375 23,000
2002/02/13 344 360 344 351 37,000
2002/02/12 340 345 340 344 24,000
2002/02/08 347 347 340 340 24,000
2002/02/07 344 349 344 349 17,000
2002/02/06 340 344 340 344 8,000
2002/02/05 340 341 337 340 14,000
2002/02/04 340 340 335 340 18,000
2002/02/01 352 353 340 340 36,000
2002/01/31 350 351 345 346 27,000
2002/01/30 350 350 350 350 4,000
2002/01/29 349 350 349 350 9,000
2002/01/28 349 350 349 349 15,000
2002/01/25 360 360 359 359 13,000
2002/01/24 355 355 350 355 15,000
2002/01/23 360 360 355 355 16,000
2002/01/22 355 361 355 360 14,000
2002/01/21 355 355 350 355 11,000
2002/01/18 345 355 345 355 9,000
2002/01/17 350 350 340 345 9,000
2002/01/16 326 331 326 331 10,000
2002/01/15 361 361 325 330 30,000
2002/01/11 346 346 335 336 25,000
2002/01/10 351 351 346 346 13,000
2002/01/09 365 365 346 346 31,000
2002/01/08 378 378 370 370 12,000
2002/01/07 361 379 360 379 14,000
2002/01/04 364 364 360 361 38,000

このページの先頭へ