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 |
---|---|---|---|---|---|
2012/12/28 | 430 | 432 | 419 | 421 | 157,000 |
2012/12/27 | 423 | 432 | 423 | 430 | 186,000 |
2012/12/26 | 414 | 425 | 408 | 422 | 317,000 |
2012/12/25 | 415 | 443 | 415 | 432 | 302,000 |
2012/12/21 | 426 | 435 | 409 | 415 | 250,000 |
2012/12/20 | 429 | 432 | 422 | 424 | 152,000 |
2012/12/19 | 442 | 445 | 432 | 434 | 133,000 |
2012/12/18 | 430 | 444 | 430 | 434 | 232,000 |
2012/12/17 | 440 | 443 | 431 | 433 | 204,000 |
2012/12/14 | 445 | 447 | 439 | 443 | 194,000 |
2012/12/13 | 450 | 453 | 448 | 450 | 213,000 |
2012/12/12 | 451 | 454 | 445 | 447 | 238,000 |
2012/12/11 | 430 | 454 | 425 | 450 | 565,000 |
2012/12/10 | 445 | 449 | 416 | 429 | 384,000 |
2012/12/07 | 458 | 458 | 441 | 444 | 229,000 |
2012/12/06 | 460 | 464 | 453 | 456 | 386,000 |
2012/12/05 | 448 | 459 | 433 | 459 | 582,000 |
2012/12/04 | 435 | 467 | 433 | 448 | 819,000 |
2012/12/03 | 439 | 443 | 423 | 432 | 762,000 |
2012/11/30 | 413 | 449 | 407 | 449 | 1,149,000 |
2012/11/29 | 402 | 415 | 398 | 412 | 809,000 |
2012/11/28 | 372 | 411 | 372 | 403 | 1,893,000 |
2012/11/27 | 359 | 370 | 354 | 364 | 421,000 |
2012/11/26 | 364 | 367 | 356 | 356 | 328,000 |
2012/11/22 | 350 | 368 | 347 | 364 | 510,000 |
2012/11/21 | 348 | 353 | 339 | 346 | 186,000 |
2012/11/20 | 355 | 355 | 345 | 349 | 136,000 |
2012/11/19 | 351 | 355 | 348 | 353 | 317,000 |
2012/11/16 | 337 | 347 | 336 | 342 | 196,000 |
2012/11/15 | 333 | 341 | 332 | 339 | 200,000 |
2012/11/14 | 323 | 334 | 318 | 330 | 244,000 |
2012/11/13 | 340 | 340 | 316 | 322 | 437,000 |
2012/11/12 | 351 | 354 | 333 | 335 | 552,000 |
2012/11/09 | 283 | 360 | 282 | 350 | 1,341,000 |
2012/11/08 | 296 | 298 | 287 | 292 | 72,000 |
2012/11/07 | 301 | 302 | 300 | 301 | 25,000 |
2012/11/06 | 303 | 303 | 300 | 300 | 19,000 |
2012/11/05 | 305 | 308 | 302 | 302 | 36,000 |
2012/11/02 | 309 | 309 | 303 | 305 | 47,000 |
2012/11/01 | 311 | 311 | 301 | 303 | 57,000 |
2012/10/31 | 309 | 310 | 304 | 309 | 71,000 |
2012/10/30 | 310 | 310 | 300 | 301 | 93,000 |
2012/10/29 | 305 | 306 | 301 | 302 | 49,000 |
2012/10/26 | 314 | 314 | 300 | 302 | 86,000 |
2012/10/25 | 310 | 316 | 308 | 313 | 87,000 |
2012/10/24 | 307 | 312 | 303 | 310 | 150,000 |
2012/10/23 | 315 | 318 | 308 | 310 | 240,000 |
2012/10/22 | 299 | 316 | 296 | 311 | 366,000 |
2012/10/19 | 291 | 298 | 291 | 298 | 69,000 |
2012/10/18 | 288 | 293 | 285 | 293 | 80,000 |
2012/10/17 | 284 | 285 | 280 | 285 | 39,000 |
2012/10/16 | 284 | 284 | 275 | 283 | 41,000 |
2012/10/15 | 273 | 278 | 271 | 277 | 17,000 |
2012/10/12 | 275 | 280 | 268 | 273 | 23,000 |
2012/10/11 | 268 | 275 | 268 | 268 | 33,000 |
2012/10/10 | 274 | 282 | 272 | 272 | 51,000 |
2012/10/09 | 280 | 285 | 280 | 282 | 18,000 |
2012/10/05 | 286 | 287 | 281 | 283 | 18,000 |
2012/10/04 | 292 | 292 | 286 | 289 | 37,000 |
2012/10/03 | 292 | 293 | 280 | 284 | 46,000 |
2012/10/02 | 282 | 294 | 278 | 294 | 92,000 |
2012/10/01 | 290 | 290 | 280 | 285 | 75,000 |
2012/09/28 | 283 | 284 | 275 | 282 | 88,000 |
2012/09/27 | 277 | 277 | 274 | 275 | 42,000 |
2012/09/26 | 282 | 282 | 275 | 277 | 65,000 |
2012/09/25 | 285 | 285 | 279 | 282 | 57,000 |
2012/09/24 | 292 | 292 | 279 | 281 | 74,000 |
2012/09/21 | 297 | 297 | 288 | 288 | 85,000 |
2012/09/20 | 299 | 299 | 293 | 297 | 114,000 |
2012/09/19 | 299 | 301 | 291 | 298 | 189,000 |
2012/09/18 | 289 | 299 | 287 | 296 | 201,000 |
2012/09/14 | 284 | 287 | 280 | 283 | 111,000 |
2012/09/13 | 285 | 287 | 275 | 279 | 97,000 |
2012/09/12 | 262 | 284 | 260 | 284 | 105,000 |
2012/09/11 | 263 | 263 | 260 | 262 | 23,000 |
2012/09/10 | 262 | 262 | 258 | 262 | 22,000 |
2012/09/07 | 255 | 259 | 253 | 259 | 71,000 |
2012/09/06 | 253 | 253 | 246 | 248 | 67,000 |
2012/09/05 | 262 | 262 | 251 | 253 | 62,000 |
2012/09/04 | 268 | 268 | 264 | 264 | 29,000 |
2012/09/03 | 269 | 269 | 261 | 268 | 82,000 |
2012/08/31 | 265 | 265 | 261 | 264 | 32,000 |
2012/08/30 | 272 | 272 | 266 | 266 | 24,000 |
2012/08/29 | 273 | 275 | 269 | 271 | 35,000 |
2012/08/28 | 271 | 274 | 266 | 268 | 119,000 |
2012/08/27 | 280 | 280 | 272 | 276 | 69,000 |
2012/08/24 | 284 | 284 | 276 | 280 | 86,000 |
2012/08/23 | 283 | 285 | 279 | 282 | 99,000 |
2012/08/22 | 288 | 288 | 283 | 288 | 99,000 |
2012/08/21 | 281 | 286 | 280 | 282 | 65,000 |
2012/08/20 | 295 | 295 | 277 | 286 | 189,000 |
2012/08/17 | 296 | 306 | 287 | 288 | 574,000 |
2012/08/16 | 255 | 298 | 255 | 287 | 933,000 |
2012/08/15 | 255 | 255 | 244 | 247 | 156,000 |
2012/08/14 | 251 | 255 | 247 | 254 | 123,000 |
2012/08/13 | 254 | 263 | 245 | 247 | 280,000 |
2012/08/10 | 255 | 257 | 249 | 251 | 35,000 |
2012/08/09 | 250 | 256 | 248 | 256 | 54,000 |
2012/08/08 | 258 | 258 | 248 | 248 | 76,000 |
2012/08/07 | 253 | 255 | 252 | 254 | 24,000 |
2012/08/06 | 252 | 255 | 249 | 254 | 36,000 |
2012/08/03 | 252 | 253 | 248 | 249 | 37,000 |
2012/08/02 | 262 | 262 | 254 | 254 | 57,000 |
2012/08/01 | 265 | 265 | 253 | 262 | 133,000 |
2012/07/31 | 247 | 258 | 247 | 258 | 37,000 |
2012/07/30 | 255 | 255 | 233 | 247 | 56,000 |
2012/07/27 | 257 | 259 | 252 | 252 | 49,000 |
2012/07/26 | 253 | 256 | 250 | 256 | 55,000 |
2012/07/25 | 259 | 260 | 251 | 253 | 102,000 |
2012/07/24 | 242 | 257 | 240 | 251 | 105,000 |
2012/07/23 | 248 | 248 | 236 | 236 | 88,000 |
2012/07/20 | 251 | 254 | 245 | 246 | 97,000 |
2012/07/19 | 254 | 263 | 252 | 254 | 135,000 |
2012/07/18 | 263 | 264 | 251 | 251 | 86,000 |
2012/07/17 | 263 | 268 | 260 | 261 | 45,000 |
2012/07/13 | 265 | 272 | 265 | 267 | 58,000 |
2012/07/12 | 267 | 273 | 265 | 266 | 82,000 |
2012/07/11 | 273 | 277 | 272 | 273 | 52,000 |
2012/07/10 | 281 | 285 | 274 | 275 | 136,000 |
2012/07/09 | 291 | 293 | 274 | 277 | 121,000 |
2012/07/06 | 298 | 299 | 295 | 295 | 71,000 |
2012/07/05 | 305 | 305 | 299 | 299 | 45,000 |
2012/07/04 | 302 | 305 | 300 | 301 | 65,000 |
2012/07/03 | 302 | 306 | 301 | 304 | 49,000 |
2012/07/02 | 306 | 306 | 301 | 302 | 78,000 |
2012/06/29 | 301 | 308 | 301 | 308 | 61,000 |
2012/06/28 | 308 | 308 | 303 | 304 | 24,000 |
2012/06/27 | 299 | 307 | 299 | 306 | 48,000 |
2012/06/26 | 304 | 308 | 299 | 299 | 54,000 |
2012/06/25 | 310 | 314 | 307 | 311 | 45,000 |
2012/06/22 | 292 | 308 | 292 | 306 | 97,000 |
2012/06/21 | 300 | 302 | 296 | 300 | 79,000 |
2012/06/20 | 303 | 303 | 298 | 300 | 60,000 |
2012/06/19 | 301 | 301 | 296 | 299 | 30,000 |
2012/06/18 | 302 | 305 | 301 | 301 | 86,000 |
2012/06/15 | 300 | 302 | 297 | 297 | 92,000 |
2012/06/14 | 306 | 306 | 298 | 305 | 89,000 |
2012/06/13 | 307 | 311 | 296 | 309 | 170,000 |
2012/06/12 | 305 | 307 | 297 | 307 | 92,000 |
2012/06/11 | 307 | 310 | 303 | 307 | 152,000 |
2012/06/08 | 304 | 308 | 291 | 303 | 248,000 |
2012/06/07 | 280 | 318 | 278 | 303 | 691,000 |
2012/06/06 | 275 | 279 | 260 | 260 | 567,000 |
2012/06/05 | 244 | 251 | 240 | 251 | 58,000 |
2012/06/04 | 255 | 255 | 243 | 244 | 93,000 |
2012/06/01 | 279 | 279 | 261 | 262 | 51,000 |
2012/05/31 | 267 | 278 | 267 | 277 | 49,000 |
2012/05/30 | 272 | 274 | 267 | 272 | 66,000 |
2012/05/29 | 263 | 275 | 263 | 274 | 61,000 |
2012/05/28 | 264 | 271 | 260 | 266 | 37,000 |
2012/05/25 | 275 | 275 | 265 | 266 | 39,000 |
2012/05/24 | 272 | 273 | 264 | 273 | 44,000 |
2012/05/23 | 289 | 289 | 276 | 276 | 82,000 |
2012/05/22 | 291 | 297 | 283 | 286 | 78,000 |
2012/05/21 | 289 | 299 | 285 | 287 | 35,000 |
2012/05/18 | 294 | 296 | 288 | 292 | 85,000 |
2012/05/17 | 298 | 307 | 296 | 303 | 91,000 |
2012/05/16 | 318 | 318 | 298 | 300 | 95,000 |
2012/05/15 | 317 | 329 | 298 | 329 | 195,000 |
2012/05/14 | 295 | 330 | 293 | 315 | 167,000 |
2012/05/11 | 290 | 305 | 290 | 303 | 77,000 |
2012/05/10 | 290 | 294 | 284 | 290 | 54,000 |
2012/05/09 | 300 | 302 | 283 | 290 | 121,000 |
2012/05/08 | 314 | 316 | 304 | 307 | 58,000 |
2012/05/07 | 317 | 319 | 311 | 314 | 53,000 |
2012/05/02 | 328 | 328 | 325 | 325 | 30,000 |
2012/05/01 | 337 | 337 | 326 | 327 | 40,000 |
2012/04/27 | 338 | 339 | 333 | 337 | 61,000 |
2012/04/26 | 343 | 346 | 337 | 340 | 41,000 |
2012/04/25 | 344 | 345 | 340 | 345 | 38,000 |
2012/04/24 | 324 | 338 | 324 | 334 | 87,000 |
2012/04/23 | 338 | 338 | 331 | 331 | 70,000 |
2012/04/20 | 341 | 342 | 335 | 339 | 46,000 |
2012/04/19 | 348 | 352 | 338 | 340 | 85,000 |
2012/04/18 | 341 | 348 | 341 | 348 | 59,000 |
2012/04/17 | 343 | 349 | 333 | 340 | 113,000 |
2012/04/16 | 348 | 351 | 340 | 351 | 104,000 |
2012/04/13 | 361 | 365 | 350 | 356 | 150,000 |
2012/04/12 | 345 | 359 | 337 | 353 | 115,000 |
2012/04/11 | 325 | 332 | 324 | 329 | 84,000 |
2012/04/10 | 340 | 347 | 333 | 333 | 87,000 |
2012/04/09 | 349 | 352 | 341 | 344 | 128,000 |
2012/04/06 | 359 | 359 | 348 | 354 | 67,000 |
2012/04/05 | 344 | 354 | 341 | 354 | 107,000 |
2012/04/04 | 376 | 376 | 346 | 357 | 320,000 |
2012/04/03 | 369 | 371 | 362 | 371 | 246,000 |
2012/04/02 | 367 | 370 | 364 | 366 | 210,000 |
2012/03/30 | 352 | 359 | 349 | 359 | 120,000 |
2012/03/29 | 355 | 360 | 354 | 355 | 94,000 |
2012/03/28 | 348 | 361 | 348 | 357 | 117,000 |
2012/03/27 | 350 | 350 | 342 | 348 | 94,000 |
2012/03/26 | 353 | 355 | 344 | 344 | 173,000 |
2012/03/23 | 336 | 347 | 335 | 343 | 170,000 |
2012/03/22 | 344 | 344 | 334 | 339 | 108,000 |
2012/03/21 | 354 | 356 | 345 | 345 | 96,000 |
2012/03/19 | 358 | 358 | 352 | 353 | 114,000 |
2012/03/16 | 350 | 360 | 350 | 352 | 335,000 |
2012/03/15 | 318 | 357 | 318 | 345 | 479,000 |
2012/03/14 | 321 | 328 | 320 | 320 | 96,000 |
2012/03/13 | 329 | 329 | 321 | 322 | 114,000 |
2012/03/12 | 331 | 331 | 326 | 327 | 103,000 |
2012/03/09 | 326 | 333 | 313 | 331 | 318,000 |
2012/03/08 | 338 | 338 | 326 | 328 | 217,000 |
2012/03/07 | 327 | 337 | 325 | 334 | 108,000 |
2012/03/06 | 325 | 339 | 325 | 335 | 250,000 |
2012/03/05 | 298 | 345 | 298 | 333 | 987,000 |
2012/03/02 | 293 | 294 | 282 | 292 | 93,000 |
2012/03/01 | 309 | 311 | 284 | 285 | 167,000 |
2012/02/29 | 310 | 318 | 303 | 305 | 86,000 |
2012/02/28 | 307 | 313 | 302 | 307 | 123,000 |
2012/02/27 | 326 | 327 | 317 | 318 | 93,000 |
2012/02/24 | 316 | 328 | 310 | 325 | 123,000 |
2012/02/23 | 302 | 313 | 299 | 313 | 68,000 |
2012/02/22 | 301 | 302 | 297 | 302 | 37,000 |
2012/02/21 | 300 | 301 | 295 | 300 | 38,000 |
2012/02/20 | 296 | 307 | 296 | 301 | 71,000 |
2012/02/17 | 295 | 300 | 291 | 295 | 175,000 |
2012/02/16 | 276 | 294 | 275 | 285 | 213,000 |
2012/02/15 | 274 | 276 | 270 | 275 | 63,000 |
2012/02/14 | 274 | 275 | 266 | 274 | 53,000 |
2012/02/13 | 260 | 275 | 260 | 274 | 89,000 |
2012/02/10 | 261 | 266 | 260 | 262 | 69,000 |
2012/02/09 | 274 | 274 | 254 | 263 | 122,000 |
2012/02/08 | 260 | 266 | 260 | 266 | 61,000 |
2012/02/07 | 251 | 257 | 251 | 255 | 46,000 |
2012/02/06 | 255 | 256 | 249 | 251 | 76,000 |
2012/02/03 | 264 | 264 | 248 | 248 | 51,000 |
2012/02/02 | 256 | 260 | 256 | 260 | 35,000 |
2012/02/01 | 260 | 260 | 257 | 258 | 44,000 |
2012/01/31 | 258 | 264 | 257 | 262 | 37,000 |
2012/01/30 | 260 | 262 | 260 | 262 | 39,000 |
2012/01/27 | 272 | 272 | 261 | 268 | 61,000 |
2012/01/26 | 275 | 278 | 269 | 272 | 134,000 |
2012/01/25 | 262 | 270 | 260 | 270 | 116,000 |
2012/01/24 | 261 | 264 | 257 | 259 | 65,000 |
2012/01/23 | 257 | 263 | 256 | 263 | 104,000 |
2012/01/20 | 248 | 253 | 244 | 253 | 81,000 |
2012/01/19 | 241 | 246 | 241 | 244 | 54,000 |
2012/01/18 | 241 | 244 | 238 | 241 | 67,000 |
2012/01/17 | 236 | 240 | 236 | 239 | 24,000 |
2012/01/16 | 237 | 238 | 232 | 236 | 32,000 |
2012/01/13 | 238 | 242 | 235 | 237 | 90,000 |
2012/01/12 | 236 | 237 | 233 | 234 | 43,000 |
2012/01/11 | 231 | 236 | 231 | 234 | 56,000 |
2012/01/10 | 228 | 230 | 227 | 228 | 28,000 |
2012/01/06 | 227 | 228 | 225 | 226 | 59,000 |
2012/01/05 | 227 | 229 | 226 | 226 | 55,000 |
2012/01/04 | 232 | 232 | 228 | 229 | 83,000 |