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 |
---|---|---|---|---|---|
2015/12/30 | 323 | 329 | 323 | 325 | 24,000 |
2015/12/29 | 316 | 329 | 316 | 323 | 43,000 |
2015/12/28 | 313 | 315 | 312 | 314 | 16,000 |
2015/12/25 | 309 | 310 | 304 | 306 | 136,000 |
2015/12/24 | 315 | 315 | 309 | 312 | 176,000 |
2015/12/22 | 319 | 319 | 312 | 313 | 78,000 |
2015/12/21 | 311 | 317 | 311 | 315 | 139,000 |
2015/12/18 | 321 | 323 | 318 | 318 | 100,000 |
2015/12/17 | 327 | 330 | 318 | 325 | 91,000 |
2015/12/16 | 322 | 329 | 320 | 322 | 65,000 |
2015/12/15 | 329 | 330 | 321 | 322 | 34,000 |
2015/12/14 | 325 | 330 | 324 | 329 | 48,000 |
2015/12/11 | 331 | 338 | 330 | 336 | 74,000 |
2015/12/10 | 340 | 340 | 333 | 334 | 81,000 |
2015/12/09 | 347 | 347 | 340 | 340 | 97,000 |
2015/12/08 | 348 | 348 | 347 | 347 | 34,000 |
2015/12/07 | 348 | 350 | 347 | 348 | 42,000 |
2015/12/04 | 345 | 352 | 345 | 350 | 59,000 |
2015/12/03 | 354 | 354 | 349 | 350 | 47,000 |
2015/12/02 | 357 | 358 | 352 | 353 | 75,000 |
2015/12/01 | 363 | 363 | 353 | 355 | 92,000 |
2015/11/30 | 364 | 364 | 360 | 362 | 53,000 |
2015/11/27 | 361 | 365 | 361 | 363 | 35,000 |
2015/11/26 | 369 | 371 | 360 | 360 | 139,000 |
2015/11/25 | 355 | 368 | 350 | 364 | 133,000 |
2015/11/24 | 351 | 355 | 348 | 355 | 50,000 |
2015/11/20 | 345 | 353 | 344 | 350 | 88,000 |
2015/11/19 | 342 | 345 | 341 | 345 | 32,000 |
2015/11/18 | 341 | 344 | 339 | 342 | 38,000 |
2015/11/17 | 338 | 344 | 338 | 341 | 45,000 |
2015/11/16 | 337 | 337 | 332 | 335 | 26,000 |
2015/11/13 | 338 | 340 | 338 | 339 | 38,000 |
2015/11/12 | 348 | 348 | 344 | 345 | 45,000 |
2015/11/11 | 348 | 348 | 341 | 344 | 97,000 |
2015/11/10 | 336 | 348 | 332 | 345 | 130,000 |
2015/11/09 | 335 | 336 | 333 | 335 | 65,000 |
2015/11/06 | 333 | 333 | 331 | 333 | 82,000 |
2015/11/05 | 332 | 337 | 332 | 335 | 35,000 |
2015/11/04 | 335 | 338 | 334 | 336 | 60,000 |
2015/11/02 | 338 | 338 | 332 | 336 | 63,000 |
2015/10/30 | 338 | 338 | 335 | 338 | 99,000 |
2015/10/29 | 337 | 341 | 336 | 340 | 34,000 |
2015/10/28 | 336 | 337 | 334 | 337 | 17,000 |
2015/10/27 | 337 | 339 | 334 | 336 | 22,000 |
2015/10/26 | 345 | 345 | 337 | 340 | 56,000 |
2015/10/23 | 342 | 343 | 339 | 340 | 53,000 |
2015/10/22 | 336 | 338 | 333 | 335 | 56,000 |
2015/10/21 | 318 | 338 | 318 | 338 | 96,000 |
2015/10/20 | 320 | 320 | 315 | 319 | 27,000 |
2015/10/19 | 326 | 326 | 309 | 318 | 91,000 |
2015/10/16 | 330 | 332 | 322 | 327 | 49,000 |
2015/10/15 | 325 | 334 | 324 | 328 | 53,000 |
2015/10/14 | 342 | 342 | 328 | 329 | 48,000 |
2015/10/13 | 338 | 342 | 338 | 342 | 53,000 |
2015/10/09 | 340 | 340 | 334 | 339 | 49,000 |
2015/10/08 | 324 | 346 | 322 | 335 | 123,000 |
2015/10/07 | 314 | 325 | 314 | 322 | 41,000 |
2015/10/06 | 313 | 318 | 313 | 316 | 41,000 |
2015/10/05 | 307 | 314 | 307 | 313 | 20,000 |
2015/10/02 | 306 | 307 | 303 | 307 | 47,000 |
2015/10/01 | 312 | 312 | 301 | 307 | 57,000 |
2015/09/30 | 305 | 312 | 305 | 307 | 56,000 |
2015/09/29 | 307 | 310 | 303 | 303 | 71,000 |
2015/09/28 | 311 | 313 | 311 | 312 | 18,000 |
2015/09/25 | 317 | 319 | 307 | 314 | 74,000 |
2015/09/24 | 316 | 317 | 312 | 313 | 84,000 |
2015/09/18 | 325 | 325 | 317 | 322 | 54,000 |
2015/09/17 | 320 | 325 | 318 | 325 | 38,000 |
2015/09/16 | 319 | 323 | 316 | 321 | 33,000 |
2015/09/15 | 318 | 322 | 315 | 319 | 72,000 |
2015/09/14 | 323 | 323 | 317 | 321 | 40,000 |
2015/09/11 | 326 | 326 | 319 | 323 | 69,000 |
2015/09/10 | 317 | 322 | 314 | 319 | 67,000 |
2015/09/09 | 319 | 327 | 314 | 327 | 67,000 |
2015/09/08 | 319 | 319 | 309 | 311 | 68,000 |
2015/09/07 | 313 | 323 | 311 | 322 | 80,000 |
2015/09/04 | 321 | 321 | 310 | 313 | 76,000 |
2015/09/03 | 323 | 327 | 321 | 321 | 51,000 |
2015/09/02 | 315 | 329 | 315 | 322 | 82,000 |
2015/09/01 | 335 | 335 | 326 | 329 | 109,000 |
2015/08/31 | 337 | 343 | 331 | 334 | 96,000 |
2015/08/28 | 327 | 334 | 325 | 334 | 106,000 |
2015/08/27 | 332 | 333 | 322 | 323 | 83,000 |
2015/08/26 | 322 | 326 | 316 | 326 | 112,000 |
2015/08/25 | 303 | 330 | 286 | 321 | 197,000 |
2015/08/24 | 340 | 349 | 324 | 325 | 283,000 |
2015/08/21 | 365 | 367 | 352 | 353 | 143,000 |
2015/08/20 | 376 | 376 | 373 | 374 | 33,000 |
2015/08/19 | 379 | 379 | 374 | 376 | 21,000 |
2015/08/18 | 380 | 382 | 377 | 378 | 33,000 |
2015/08/17 | 378 | 378 | 372 | 375 | 59,000 |
2015/08/14 | 384 | 384 | 376 | 378 | 75,000 |
2015/08/13 | 391 | 393 | 385 | 388 | 108,000 |
2015/08/12 | 374 | 393 | 372 | 391 | 267,000 |
2015/08/11 | 385 | 394 | 365 | 374 | 220,000 |
2015/08/10 | 368 | 379 | 368 | 378 | 62,000 |
2015/08/07 | 368 | 370 | 366 | 369 | 75,000 |
2015/08/06 | 371 | 374 | 366 | 367 | 89,000 |
2015/08/05 | 368 | 370 | 365 | 368 | 160,000 |
2015/08/04 | 380 | 382 | 370 | 371 | 156,000 |
2015/08/03 | 390 | 393 | 381 | 384 | 65,000 |
2015/07/31 | 386 | 390 | 383 | 390 | 61,000 |
2015/07/30 | 387 | 389 | 383 | 386 | 43,000 |
2015/07/29 | 388 | 390 | 381 | 383 | 64,000 |
2015/07/28 | 387 | 392 | 382 | 386 | 124,000 |
2015/07/27 | 390 | 393 | 384 | 390 | 59,000 |
2015/07/24 | 397 | 399 | 389 | 390 | 122,000 |
2015/07/23 | 400 | 402 | 395 | 397 | 56,000 |
2015/07/22 | 405 | 408 | 398 | 399 | 67,000 |
2015/07/21 | 411 | 413 | 408 | 410 | 39,000 |
2015/07/17 | 412 | 413 | 408 | 411 | 43,000 |
2015/07/16 | 416 | 416 | 408 | 412 | 54,000 |
2015/07/15 | 413 | 414 | 410 | 412 | 40,000 |
2015/07/14 | 401 | 418 | 401 | 408 | 82,000 |
2015/07/13 | 395 | 402 | 391 | 399 | 32,000 |
2015/07/10 | 401 | 406 | 394 | 395 | 74,000 |
2015/07/09 | 399 | 404 | 385 | 402 | 198,000 |
2015/07/08 | 427 | 428 | 411 | 411 | 95,000 |
2015/07/07 | 430 | 433 | 424 | 428 | 79,000 |
2015/07/06 | 424 | 427 | 421 | 422 | 78,000 |
2015/07/03 | 435 | 437 | 425 | 427 | 172,000 |
2015/07/02 | 441 | 442 | 435 | 437 | 73,000 |
2015/07/01 | 446 | 447 | 438 | 440 | 74,000 |
2015/06/30 | 444 | 444 | 435 | 444 | 87,000 |
2015/06/29 | 436 | 440 | 434 | 434 | 102,000 |
2015/06/26 | 450 | 450 | 434 | 444 | 163,000 |
2015/06/25 | 446 | 448 | 445 | 447 | 59,000 |
2015/06/24 | 449 | 453 | 447 | 452 | 125,000 |
2015/06/23 | 448 | 452 | 444 | 449 | 137,000 |
2015/06/22 | 444 | 450 | 444 | 449 | 54,000 |
2015/06/19 | 446 | 447 | 443 | 444 | 39,000 |
2015/06/18 | 449 | 449 | 443 | 443 | 71,000 |
2015/06/17 | 443 | 452 | 440 | 440 | 137,000 |
2015/06/16 | 460 | 460 | 443 | 444 | 176,000 |
2015/06/15 | 468 | 472 | 455 | 460 | 98,000 |
2015/06/12 | 474 | 474 | 463 | 473 | 228,000 |
2015/06/11 | 470 | 473 | 463 | 466 | 67,000 |
2015/06/10 | 466 | 473 | 461 | 470 | 202,000 |
2015/06/09 | 463 | 471 | 457 | 466 | 230,000 |
2015/06/08 | 463 | 463 | 458 | 463 | 141,000 |
2015/06/05 | 465 | 465 | 457 | 462 | 79,000 |
2015/06/04 | 458 | 463 | 457 | 463 | 190,000 |
2015/06/03 | 452 | 455 | 450 | 455 | 95,000 |
2015/06/02 | 448 | 454 | 445 | 452 | 133,000 |
2015/06/01 | 443 | 447 | 440 | 445 | 115,000 |
2015/05/29 | 453 | 453 | 443 | 445 | 153,000 |
2015/05/28 | 450 | 454 | 448 | 448 | 128,000 |
2015/05/27 | 441 | 449 | 440 | 449 | 186,000 |
2015/05/26 | 442 | 445 | 440 | 441 | 101,000 |
2015/05/25 | 450 | 450 | 440 | 441 | 194,000 |
2015/05/22 | 449 | 454 | 446 | 450 | 110,000 |
2015/05/21 | 445 | 450 | 445 | 448 | 185,000 |
2015/05/20 | 448 | 448 | 442 | 445 | 125,000 |
2015/05/19 | 440 | 444 | 436 | 442 | 150,000 |
2015/05/18 | 439 | 441 | 435 | 440 | 151,000 |
2015/05/15 | 438 | 447 | 436 | 436 | 222,000 |
2015/05/14 | 448 | 452 | 434 | 438 | 620,000 |
2015/05/13 | 499 | 520 | 432 | 456 | 1,088,000 |
2015/05/12 | 496 | 499 | 493 | 495 | 218,000 |
2015/05/11 | 501 | 504 | 500 | 501 | 150,000 |
2015/05/08 | 501 | 502 | 495 | 501 | 153,000 |
2015/05/07 | 506 | 509 | 498 | 500 | 72,000 |
2015/05/01 | 511 | 511 | 500 | 507 | 81,000 |
2015/04/30 | 513 | 513 | 505 | 511 | 67,000 |
2015/04/28 | 510 | 514 | 505 | 514 | 120,000 |
2015/04/27 | 508 | 512 | 503 | 511 | 64,000 |
2015/04/24 | 506 | 509 | 506 | 508 | 55,000 |
2015/04/23 | 496 | 512 | 496 | 507 | 114,000 |
2015/04/22 | 495 | 501 | 495 | 497 | 123,000 |
2015/04/21 | 496 | 498 | 494 | 495 | 66,000 |
2015/04/20 | 503 | 503 | 493 | 496 | 90,000 |
2015/04/17 | 516 | 516 | 503 | 503 | 56,000 |
2015/04/16 | 507 | 512 | 507 | 508 | 59,000 |
2015/04/15 | 515 | 516 | 509 | 511 | 93,000 |
2015/04/14 | 512 | 514 | 508 | 513 | 44,000 |
2015/04/13 | 510 | 510 | 505 | 505 | 34,000 |
2015/04/10 | 508 | 509 | 503 | 504 | 66,000 |
2015/04/09 | 500 | 505 | 499 | 504 | 50,000 |
2015/04/08 | 516 | 516 | 500 | 502 | 82,000 |
2015/04/07 | 494 | 514 | 494 | 510 | 166,000 |
2015/04/06 | 497 | 499 | 491 | 494 | 70,000 |
2015/04/03 | 505 | 505 | 496 | 505 | 49,000 |
2015/04/02 | 489 | 497 | 488 | 497 | 100,000 |
2015/04/01 | 495 | 496 | 485 | 485 | 108,000 |
2015/03/31 | 500 | 502 | 494 | 494 | 101,000 |
2015/03/30 | 500 | 502 | 492 | 496 | 140,000 |
2015/03/27 | 504 | 523 | 494 | 502 | 170,000 |
2015/03/26 | 518 | 518 | 510 | 510 | 119,000 |
2015/03/25 | 522 | 524 | 519 | 523 | 113,000 |
2015/03/24 | 531 | 531 | 521 | 527 | 75,000 |
2015/03/23 | 526 | 534 | 526 | 533 | 69,000 |
2015/03/20 | 528 | 534 | 525 | 530 | 59,000 |
2015/03/19 | 533 | 533 | 525 | 531 | 83,000 |
2015/03/18 | 538 | 538 | 531 | 535 | 71,000 |
2015/03/17 | 545 | 545 | 532 | 538 | 111,000 |
2015/03/16 | 544 | 544 | 538 | 539 | 102,000 |
2015/03/13 | 532 | 538 | 528 | 537 | 141,000 |
2015/03/12 | 528 | 533 | 521 | 528 | 151,000 |
2015/03/11 | 520 | 528 | 519 | 528 | 66,000 |
2015/03/10 | 535 | 540 | 524 | 526 | 77,000 |
2015/03/09 | 528 | 539 | 528 | 535 | 85,000 |
2015/03/06 | 535 | 535 | 527 | 533 | 114,000 |
2015/03/05 | 530 | 542 | 530 | 536 | 81,000 |
2015/03/04 | 526 | 534 | 523 | 532 | 104,000 |
2015/03/03 | 541 | 545 | 532 | 533 | 163,000 |
2015/03/02 | 539 | 549 | 539 | 540 | 122,000 |
2015/02/27 | 550 | 552 | 531 | 535 | 277,000 |
2015/02/26 | 553 | 555 | 541 | 547 | 295,000 |
2015/02/25 | 540 | 558 | 535 | 550 | 526,000 |
2015/02/24 | 537 | 538 | 530 | 535 | 173,000 |
2015/02/23 | 531 | 536 | 527 | 534 | 256,000 |
2015/02/20 | 514 | 529 | 514 | 522 | 189,000 |
2015/02/19 | 513 | 517 | 512 | 516 | 77,000 |
2015/02/18 | 506 | 518 | 506 | 508 | 146,000 |
2015/02/17 | 514 | 516 | 508 | 512 | 124,000 |
2015/02/16 | 522 | 522 | 516 | 517 | 136,000 |
2015/02/13 | 527 | 527 | 515 | 518 | 120,000 |
2015/02/12 | 542 | 544 | 517 | 518 | 358,000 |
2015/02/10 | 498 | 541 | 497 | 525 | 890,000 |
2015/02/09 | 485 | 494 | 482 | 494 | 99,000 |
2015/02/06 | 486 | 486 | 473 | 477 | 84,000 |
2015/02/05 | 489 | 489 | 477 | 480 | 48,000 |
2015/02/04 | 492 | 492 | 480 | 483 | 75,000 |
2015/02/03 | 501 | 501 | 471 | 476 | 141,000 |
2015/02/02 | 500 | 500 | 492 | 497 | 66,000 |
2015/01/30 | 496 | 502 | 492 | 502 | 85,000 |
2015/01/29 | 494 | 499 | 491 | 491 | 113,000 |
2015/01/28 | 496 | 503 | 494 | 501 | 115,000 |
2015/01/27 | 495 | 502 | 494 | 499 | 147,000 |
2015/01/26 | 494 | 494 | 485 | 489 | 63,000 |
2015/01/23 | 487 | 488 | 482 | 486 | 94,000 |
2015/01/22 | 488 | 488 | 480 | 484 | 75,000 |
2015/01/21 | 484 | 489 | 483 | 486 | 93,000 |
2015/01/20 | 482 | 490 | 480 | 485 | 104,000 |
2015/01/19 | 491 | 491 | 482 | 482 | 59,000 |
2015/01/16 | 496 | 496 | 479 | 486 | 113,000 |
2015/01/15 | 488 | 499 | 486 | 496 | 166,000 |
2015/01/14 | 489 | 491 | 486 | 487 | 112,000 |
2015/01/13 | 498 | 501 | 489 | 491 | 184,000 |
2015/01/09 | 516 | 521 | 508 | 510 | 156,000 |
2015/01/08 | 516 | 522 | 516 | 516 | 66,000 |
2015/01/07 | 514 | 521 | 514 | 518 | 59,000 |
2015/01/06 | 516 | 519 | 510 | 515 | 145,000 |
2015/01/05 | 517 | 536 | 517 | 526 | 171,000 |