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 |