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
2004/12/30 565 565 560 561 61,000
2004/12/29 578 578 560 563 82,000
2004/12/28 567 577 564 569 88,000
2004/12/27 585 590 570 577 251,000
2004/12/24 594 596 584 587 572,000
2004/12/22 536 569 535 559 429,000
2004/12/21 517 521 514 519 91,000
2004/12/20 517 522 515 521 48,000
2004/12/17 509 520 509 518 84,000
2004/12/16 510 513 506 510 66,000
2004/12/15 511 517 510 511 51,000
2004/12/14 519 519 507 514 44,000
2004/12/13 510 520 510 514 31,000
2004/12/10 519 521 514 514 59,000
2004/12/09 522 524 519 519 26,000
2004/12/08 513 528 513 523 67,000
2004/12/07 547 553 531 532 32,000
2004/12/06 548 553 545 553 87,000
2004/12/03 545 548 544 545 31,000
2004/12/02 551 553 545 545 52,000
2004/12/01 543 545 539 545 64,000
2004/11/30 543 546 521 545 85,000
2004/11/29 550 550 543 545 26,000
2004/11/26 550 550 542 547 48,000
2004/11/25 549 550 540 542 26,000
2004/11/24 533 543 532 538 69,000
2004/11/22 540 540 529 529 99,000
2004/11/19 517 542 517 536 212,000
2004/11/18 510 514 505 514 59,000
2004/11/17 503 511 503 503 73,000
2004/11/16 510 510 503 505 48,000
2004/11/15 502 511 502 511 43,000
2004/11/12 500 505 500 502 51,000
2004/11/11 507 510 503 503 40,000
2004/11/10 512 519 508 510 31,000
2004/11/09 514 516 506 512 63,000
2004/11/08 530 530 513 519 65,000
2004/11/05 527 529 518 518 78,000
2004/11/04 537 537 518 518 42,000
2004/11/02 515 520 509 520 56,000
2004/11/01 539 539 511 515 27,000
2004/10/29 540 540 531 531 41,000
2004/10/28 537 537 523 530 33,000
2004/10/27 521 521 513 518 32,000
2004/10/26 520 521 512 515 23,000
2004/10/25 512 520 500 519 49,000
2004/10/22 515 515 508 515 145,000
2004/10/21 525 525 515 515 58,000
2004/10/20 527 527 518 525 50,000
2004/10/19 535 535 527 529 42,000
2004/10/18 530 542 530 535 43,000
2004/10/15 520 534 520 527 53,000
2004/10/14 549 549 520 540 53,000
2004/10/13 561 561 549 549 33,000
2004/10/12 552 570 550 550 28,000
2004/10/08 557 559 552 559 64,000
2004/10/07 562 565 557 557 37,000
2004/10/06 559 564 559 562 55,000
2004/10/05 570 570 560 569 20,000
2004/10/04 570 575 553 566 54,000
2004/10/01 557 557 545 548 52,000
2004/09/30 540 550 538 541 52,000
2004/09/29 554 555 533 536 29,000
2004/09/28 543 553 539 545 58,000
2004/09/27 545 549 539 544 50,000
2004/09/24 560 570 545 550 80,000
2004/09/22 557 580 552 560 48,000
2004/09/21 554 560 550 551 94,000
2004/09/17 565 570 556 560 119,000
2004/09/16 581 585 570 576 109,000
2004/09/15 595 602 593 595 50,000
2004/09/14 610 610 602 605 127,000
2004/09/13 602 610 601 607 134,000
2004/09/10 613 613 590 600 141,000
2004/09/09 606 613 599 609 243,000
2004/09/08 600 610 600 605 167,000
2004/09/07 601 619 588 619 316,000
2004/09/06 592 606 590 606 239,000
2004/09/03 585 590 580 590 199,000
2004/09/02 590 591 569 585 187,000
2004/09/01 573 597 565 590 319,000
2004/08/31 550 562 550 557 131,000
2004/08/30 553 560 545 560 138,000
2004/08/27 540 553 537 553 110,000
2004/08/26 550 550 540 540 41,000
2004/08/25 530 543 530 540 100,000
2004/08/24 526 530 525 530 33,000
2004/08/23 521 529 521 521 54,000
2004/08/20 519 519 512 514 32,000
2004/08/19 514 519 505 519 56,000
2004/08/18 498 502 496 502 73,000
2004/08/17 504 504 498 500 47,000
2004/08/16 510 510 492 492 51,000
2004/08/13 495 508 494 495 45,000
2004/08/12 493 504 493 504 30,000
2004/08/11 495 510 495 497 114,000
2004/08/10 482 493 482 490 60,000
2004/08/09 482 490 475 490 67,000
2004/08/06 498 501 490 496 118,000
2004/08/05 500 508 496 503 124,000
2004/08/04 523 523 490 510 260,000
2004/08/03 528 534 525 527 90,000
2004/08/02 543 545 527 527 49,000
2004/07/30 528 539 528 539 59,000
2004/07/29 548 548 524 525 52,000
2004/07/28 536 540 535 540 39,000
2004/07/27 535 550 530 532 83,000
2004/07/26 533 560 525 540 125,000
2004/07/23 560 560 538 539 53,000
2004/07/22 540 544 537 540 72,000
2004/07/21 538 548 538 540 52,000
2004/07/20 540 541 521 524 100,000
2004/07/16 551 551 538 548 77,000
2004/07/15 557 566 550 552 76,000
2004/07/14 565 577 563 563 75,000
2004/07/13 585 585 572 572 74,000
2004/07/12 584 584 572 577 99,000
2004/07/09 558 568 558 562 145,000
2004/07/08 579 579 557 557 156,000
2004/07/07 569 569 555 564 119,000
2004/07/06 572 583 566 570 251,000
2004/07/05 596 596 560 562 988,000
2004/07/02 601 610 601 606 125,000
2004/07/01 620 629 615 616 109,000
2004/06/30 621 629 621 629 69,000
2004/06/29 626 626 618 624 61,000
2004/06/28 633 639 625 630 78,000
2004/06/25 630 630 616 623 147,000
2004/06/24 629 632 622 627 188,000
2004/06/23 628 630 616 616 110,000
2004/06/22 629 640 629 638 96,000
2004/06/21 645 652 637 639 584,000
2004/06/18 625 638 622 633 513,000
2004/06/17 625 630 615 621 285,000
2004/06/16 610 618 602 617 246,000
2004/06/15 592 608 592 607 127,000
2004/06/14 610 616 607 608 93,000
2004/06/11 620 620 606 611 196,000
2004/06/10 605 618 599 618 290,000
2004/06/09 608 610 595 599 151,000
2004/06/08 610 615 599 608 354,000
2004/06/07 584 605 584 598 484,000
2004/06/04 546 589 546 579 230,000
2004/06/03 561 575 556 556 136,000
2004/06/02 569 575 559 570 145,000
2004/06/01 555 567 554 563 133,000
2004/05/31 570 570 553 555 66,000
2004/05/28 555 565 555 560 50,000
2004/05/27 553 568 547 555 100,000
2004/05/26 563 578 560 561 108,000
2004/05/25 577 577 550 559 93,000
2004/05/24 587 589 573 578 197,000
2004/05/21 548 570 546 566 315,000
2004/05/20 516 560 514 554 210,000
2004/05/19 495 515 490 511 191,000
2004/05/18 470 499 470 482 149,000
2004/05/17 509 509 470 476 121,000
2004/05/14 503 520 503 507 109,000
2004/05/13 537 540 523 523 92,000
2004/05/12 530 540 521 536 195,000
2004/05/11 510 529 502 518 161,000
2004/05/10 536 539 496 501 152,000
2004/05/07 552 553 520 531 611,000
2004/05/06 601 601 563 563 220,000
2004/04/30 581 599 579 591 335,000
2004/04/28 616 625 610 616 250,000
2004/04/27 634 634 610 615 521,000
2004/04/26 655 655 639 647 145,000
2004/04/23 650 655 636 650 337,000
2004/04/22 629 660 625 648 977,000
2004/04/21 585 628 584 624 500,000
2004/04/20 595 595 585 592 108,000
2004/04/19 598 598 585 595 152,000
2004/04/16 582 585 575 580 57,000
2004/04/15 590 593 572 572 144,000
2004/04/14 580 590 572 587 148,000
2004/04/13 591 600 583 587 137,000
2004/04/12 590 590 582 589 125,000
2004/04/09 595 600 570 575 170,000
2004/04/08 601 602 590 599 146,000
2004/04/07 596 601 596 599 79,000
2004/04/06 611 615 596 606 160,000
2004/04/05 610 618 601 608 156,000
2004/04/02 610 613 600 601 142,000
2004/04/01 629 629 611 620 231,000
2004/03/31 595 613 586 603 109,000
2004/03/30 624 624 595 607 222,000
2004/03/29 596 639 592 616 370,000
2004/03/26 599 599 579 592 635,000
2004/03/25 530 565 530 563 509,000
2004/03/24 510 528 510 528 137,000
2004/03/23 521 521 502 514 285,000
2004/03/22 526 530 523 523 170,000
2004/03/19 527 534 525 531 133,000
2004/03/18 550 550 529 529 290,000
2004/03/17 535 540 531 540 194,000
2004/03/16 505 530 505 525 377,000
2004/03/15 500 506 493 502 100,000
2004/03/12 493 493 485 491 97,000
2004/03/11 499 502 492 498 43,000
2004/03/10 495 503 492 500 71,000
2004/03/09 496 498 493 494 27,000
2004/03/08 501 505 498 498 67,000
2004/03/05 494 505 489 500 58,000
2004/03/04 495 507 495 504 171,000
2004/03/03 494 494 486 487 31,000
2004/03/02 492 494 481 481 81,000
2004/03/01 476 486 476 486 111,000
2004/02/27 475 478 466 476 106,000
2004/02/26 471 476 470 473 71,000
2004/02/25 482 486 468 474 159,000
2004/02/24 487 488 473 480 343,000
2004/02/23 445 517 445 517 97,000
2004/02/20 446 446 436 437 29,000
2004/02/19 435 449 434 434 54,000
2004/02/18 447 447 430 434 101,000
2004/02/17 443 445 441 442 39,000
2004/02/16 446 448 441 444 17,000
2004/02/13 450 450 440 441 26,000
2004/02/12 441 445 439 445 23,000
2004/02/10 440 440 435 437 7,000
2004/02/09 440 445 431 437 43,000
2004/02/06 439 440 430 435 48,000
2004/02/05 445 445 433 434 44,000
2004/02/04 464 464 445 445 31,000
2004/02/03 460 465 450 451 55,000
2004/02/02 460 461 457 459 13,000
2004/01/30 459 466 455 460 32,000
2004/01/29 469 469 452 454 43,000
2004/01/28 480 480 469 469 27,000
2004/01/27 487 490 475 475 31,000
2004/01/26 492 497 485 487 30,000
2004/01/23 496 497 487 490 11,000
2004/01/22 501 510 496 496 39,000
2004/01/21 504 504 492 499 46,000
2004/01/20 505 510 500 505 67,000
2004/01/19 490 505 487 500 71,000
2004/01/16 477 486 477 486 25,000
2004/01/15 500 500 487 487 44,000
2004/01/14 475 489 475 489 32,000
2004/01/13 484 484 474 479 45,000
2004/01/09 490 494 484 489 57,000
2004/01/08 475 490 470 485 54,000
2004/01/07 480 482 478 480 38,000
2004/01/06 488 494 465 478 89,000
2004/01/05 490 490 484 488 65,000

このページの先頭へ