4642 オリジナル設計(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,155 | 1,155 | 1,152 | 1,152 | 500 | 1,152 |
| 2024-11-20 | 1,174 | 1,174 | 1,150 | 1,165 | 2,500 | 1,165 |
| 2024-11-19 | 1,179 | 1,179 | 1,177 | 1,177 | 1,000 | 1,177 |
| 2024-11-18 | 1,178 | 1,179 | 1,178 | 1,179 | 300 | 1,179 |
| 2024-11-15 | 1,198 | 1,198 | 1,189 | 1,191 | 500 | 1,191 |
| 2024-11-14 | - | - | - | 1,198 | - | 1,198 |
| 2024-11-13 | 1,166 | 1,198 | 1,161 | 1,198 | 1,000 | 1,198 |
| 2024-11-12 | 1,166 | 1,172 | 1,166 | 1,166 | 700 | 1,166 |
| 2024-11-11 | 1,180 | 1,180 | 1,166 | 1,166 | 900 | 1,166 |
| 2024-11-08 | 1,190 | 1,190 | 1,180 | 1,180 | 900 | 1,180 |
| 2024-11-07 | 1,180 | 1,194 | 1,176 | 1,190 | 1,000 | 1,190 |
| 2024-11-06 | 1,237 | 1,238 | 1,151 | 1,173 | 6,600 | 1,173 |
| 2024-11-05 | 1,200 | 1,210 | 1,199 | 1,210 | 1,600 | 1,210 |
| 2024-11-01 | 1,195 | 1,195 | 1,181 | 1,195 | 1,300 | 1,195 |
| 2024-10-31 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2024-10-30 | 1,175 | 1,198 | 1,175 | 1,198 | 700 | 1,198 |
| 2024-10-29 | 1,165 | 1,175 | 1,165 | 1,175 | 600 | 1,175 |
| 2024-10-28 | 1,165 | 1,165 | 1,165 | 1,165 | 700 | 1,165 |
| 2024-10-25 | 1,170 | 1,170 | 1,160 | 1,160 | 700 | 1,160 |
| 2024-10-24 | 1,171 | 1,171 | 1,171 | 1,171 | 300 | 1,171 |
| 2024-10-23 | 1,179 | 1,179 | 1,166 | 1,171 | 500 | 1,171 |
| 2024-10-22 | 1,180 | 1,180 | 1,179 | 1,179 | 500 | 1,179 |
| 2024-10-21 | 1,197 | 1,197 | 1,180 | 1,180 | 200 | 1,180 |
| 2024-10-18 | 1,200 | 1,200 | 1,197 | 1,200 | 1,400 | 1,200 |
| 2024-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2024-10-16 | 1,203 | 1,211 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2024-10-15 | 1,212 | 1,242 | 1,211 | 1,212 | 1,200 | 1,212 |
| 2024-10-11 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2024-10-10 | 1,215 | 1,241 | 1,215 | 1,241 | 600 | 1,241 |
| 2024-10-09 | 1,215 | 1,215 | 1,215 | 1,215 | 400 | 1,215 |
| 2024-10-08 | 1,226 | 1,226 | 1,215 | 1,215 | 600 | 1,215 |
| 2024-10-07 | 1,216 | 1,232 | 1,216 | 1,226 | 3,000 | 1,226 |
| 2024-10-04 | 1,193 | 1,212 | 1,193 | 1,212 | 1,000 | 1,212 |
| 2024-10-03 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | 1,193 |
| 2024-10-02 | - | - | - | 1,215 | - | 1,215 |
| 2024-10-01 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2024-09-30 | 1,187 | 1,216 | 1,162 | 1,216 | 1,600 | 1,216 |
| 2024-09-27 | 1,215 | 1,245 | 1,201 | 1,201 | 3,300 | 1,201 |
| 2024-09-26 | 1,225 | 1,245 | 1,224 | 1,245 | 3,000 | 1,245 |
| 2024-09-25 | 1,233 | 1,233 | 1,224 | 1,225 | 1,400 | 1,225 |
| 2024-09-24 | 1,198 | 1,224 | 1,198 | 1,224 | 800 | 1,224 |
| 2024-09-20 | 1,195 | 1,199 | 1,195 | 1,198 | 1,900 | 1,198 |
| 2024-09-19 | 1,190 | 1,195 | 1,190 | 1,195 | 800 | 1,195 |
| 2024-09-18 | 1,213 | 1,213 | 1,195 | 1,195 | 600 | 1,195 |
| 2024-09-17 | 1,195 | 1,202 | 1,195 | 1,195 | 1,100 | 1,195 |
| 2024-09-13 | 1,206 | 1,206 | 1,183 | 1,195 | 1,000 | 1,195 |
| 2024-09-12 | 1,211 | 1,249 | 1,200 | 1,206 | 2,300 | 1,206 |
| 2024-09-11 | 1,256 | 1,256 | 1,210 | 1,211 | 2,600 | 1,211 |
| 2024-09-10 | 1,180 | 1,283 | 1,172 | 1,283 | 3,000 | 1,283 |
| 2024-09-09 | 1,200 | 1,200 | 1,164 | 1,180 | 2,900 | 1,180 |
| 2024-09-06 | 1,206 | 1,206 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2024-09-05 | 1,220 | 1,226 | 1,206 | 1,206 | 900 | 1,206 |
| 2024-09-04 | 1,228 | 1,250 | 1,201 | 1,240 | 5,700 | 1,240 |
| 2024-09-03 | 1,267 | 1,305 | 1,250 | 1,250 | 2,400 | 1,250 |
| 2024-09-02 | 1,319 | 1,319 | 1,260 | 1,267 | 3,700 | 1,267 |
| 2024-08-30 | 1,249 | 1,280 | 1,249 | 1,277 | 1,100 | 1,277 |
| 2024-08-29 | 1,239 | 1,259 | 1,239 | 1,249 | 600 | 1,249 |
| 2024-08-28 | 1,236 | 1,239 | 1,236 | 1,239 | 300 | 1,239 |
| 2024-08-27 | 1,248 | 1,248 | 1,225 | 1,236 | 2,500 | 1,236 |
| 2024-08-26 | 1,250 | 1,251 | 1,248 | 1,248 | 700 | 1,248 |
| 2024-08-23 | 1,275 | 1,290 | 1,251 | 1,251 | 1,300 | 1,251 |
| 2024-08-22 | 1,271 | 1,275 | 1,271 | 1,275 | 300 | 1,275 |
| 2024-08-21 | 1,274 | 1,274 | 1,274 | 1,274 | 300 | 1,274 |
| 2024-08-20 | 1,300 | 1,300 | 1,250 | 1,292 | 2,200 | 1,292 |
| 2024-08-19 | 1,321 | 1,344 | 1,261 | 1,300 | 5,600 | 1,300 |
| 2024-08-16 | 1,202 | 1,231 | 1,202 | 1,231 | 1,900 | 1,231 |
| 2024-08-15 | 1,206 | 1,206 | 1,200 | 1,202 | 900 | 1,202 |
| 2024-08-14 | 1,190 | 1,200 | 1,190 | 1,200 | 200 | 1,200 |
| 2024-08-13 | 1,192 | 1,195 | 1,190 | 1,190 | 500 | 1,190 |
| 2024-08-09 | 1,158 | 1,162 | 1,158 | 1,162 | 700 | 1,162 |
| 2024-08-08 | 1,180 | 1,180 | 1,131 | 1,150 | 1,700 | 1,150 |
| 2024-08-07 | 1,125 | 1,150 | 1,125 | 1,150 | 800 | 1,150 |
| 2024-08-06 | 1,114 | 1,145 | 1,114 | 1,133 | 2,700 | 1,133 |
| 2024-08-05 | 1,135 | 1,135 | 1,104 | 1,107 | 7,600 | 1,107 |
| 2024-08-02 | 1,225 | 1,240 | 1,155 | 1,160 | 5,300 | 1,160 |
| 2024-08-01 | 1,283 | 1,283 | 1,221 | 1,237 | 2,300 | 1,237 |
| 2024-07-31 | - | - | - | 1,283 | - | 1,283 |
| 2024-07-30 | 1,277 | 1,297 | 1,277 | 1,283 | 3,700 | 1,283 |
| 2024-07-29 | 1,260 | 1,279 | 1,243 | 1,279 | 1,200 | 1,279 |
| 2024-07-26 | 1,306 | 1,306 | 1,255 | 1,255 | 2,900 | 1,255 |
| 2024-07-25 | 1,303 | 1,315 | 1,291 | 1,315 | 1,900 | 1,315 |
| 2024-07-24 | 1,307 | 1,307 | 1,305 | 1,305 | 1,100 | 1,305 |
| 2024-07-23 | 1,335 | 1,335 | 1,306 | 1,307 | 1,400 | 1,307 |
| 2024-07-22 | 1,337 | 1,350 | 1,335 | 1,335 | 1,200 | 1,335 |
| 2024-07-19 | 1,332 | 1,337 | 1,332 | 1,337 | 200 | 1,337 |
| 2024-07-18 | 1,362 | 1,364 | 1,333 | 1,333 | 1,000 | 1,333 |
| 2024-07-17 | 1,363 | 1,365 | 1,363 | 1,365 | 200 | 1,365 |
| 2024-07-16 | 1,394 | 1,394 | 1,360 | 1,362 | 3,500 | 1,362 |
| 2024-07-12 | 1,306 | 1,350 | 1,300 | 1,320 | 2,400 | 1,320 |
| 2024-07-11 | 1,310 | 1,412 | 1,310 | 1,326 | 5,300 | 1,326 |
| 2024-07-10 | 1,325 | 1,325 | 1,301 | 1,301 | 800 | 1,301 |
| 2024-07-09 | 1,360 | 1,360 | 1,301 | 1,315 | 5,900 | 1,315 |
| 2024-07-08 | 1,320 | 1,350 | 1,245 | 1,286 | 10,400 | 1,286 |
| 2024-07-05 | 1,213 | 1,225 | 1,210 | 1,223 | 1,300 | 1,223 |
| 2024-07-04 | 1,222 | 1,223 | 1,213 | 1,213 | 400 | 1,213 |
| 2024-07-03 | - | - | - | 1,212 | - | 1,212 |
| 2024-07-02 | 1,222 | 1,222 | 1,201 | 1,212 | 1,900 | 1,212 |
| 2024-07-01 | 1,190 | 1,203 | 1,190 | 1,203 | 400 | 1,203 |
| 2024-06-28 | 1,182 | 1,202 | 1,181 | 1,190 | 800 | 1,190 |
| 2024-06-27 | 1,183 | 1,209 | 1,173 | 1,183 | 1,000 | 1,183 |
| 2024-06-26 | 1,204 | 1,204 | 1,180 | 1,180 | 900 | 1,180 |
| 2024-06-25 | 1,189 | 1,206 | 1,180 | 1,201 | 1,400 | 1,201 |
| 2024-06-24 | 1,150 | 1,223 | 1,150 | 1,178 | 3,400 | 1,178 |
| 2024-06-21 | 1,141 | 1,149 | 1,141 | 1,141 | 400 | 1,141 |
| 2024-06-20 | 1,166 | 1,166 | 1,138 | 1,138 | 200 | 1,138 |
| 2024-06-19 | 1,139 | 1,167 | 1,139 | 1,167 | 500 | 1,167 |
| 2024-06-18 | 1,139 | 1,139 | 1,139 | 1,139 | 300 | 1,139 |
| 2024-06-17 | 1,135 | 1,135 | 1,134 | 1,134 | 900 | 1,134 |
| 2024-06-14 | 1,146 | 1,146 | 1,135 | 1,135 | 200 | 1,135 |
| 2024-06-13 | 1,145 | 1,145 | 1,145 | 1,145 | 400 | 1,145 |
| 2024-06-12 | 1,135 | 1,135 | 1,135 | 1,135 | 500 | 1,135 |
| 2024-06-11 | 1,135 | 1,140 | 1,135 | 1,135 | 600 | 1,135 |
| 2024-06-10 | 1,167 | 1,167 | 1,132 | 1,135 | 2,500 | 1,135 |
| 2024-06-07 | - | - | - | 1,145 | - | 1,145 |
| 2024-06-06 | - | - | - | 1,145 | - | 1,145 |
| 2024-06-05 | 1,170 | 1,170 | 1,145 | 1,145 | 400 | 1,145 |
| 2024-06-04 | 1,136 | 1,169 | 1,135 | 1,169 | 2,000 | 1,169 |
| 2024-06-03 | 1,135 | 1,137 | 1,135 | 1,136 | 800 | 1,136 |
| 2024-05-31 | 1,130 | 1,148 | 1,130 | 1,134 | 1,700 | 1,134 |
| 2024-05-30 | 1,151 | 1,151 | 1,150 | 1,150 | 1,400 | 1,150 |
| 2024-05-29 | 1,159 | 1,160 | 1,155 | 1,155 | 1,400 | 1,155 |
| 2024-05-28 | 1,160 | 1,160 | 1,160 | 1,160 | 800 | 1,160 |
| 2024-05-27 | 1,173 | 1,173 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2024-05-24 | 1,159 | 1,173 | 1,155 | 1,173 | 1,100 | 1,173 |
| 2024-05-23 | 1,164 | 1,164 | 1,159 | 1,159 | 300 | 1,159 |
| 2024-05-22 | 1,162 | 1,180 | 1,162 | 1,164 | 900 | 1,164 |
| 2024-05-21 | 1,161 | 1,176 | 1,159 | 1,159 | 1,700 | 1,159 |
| 2024-05-20 | 1,167 | 1,167 | 1,160 | 1,160 | 400 | 1,160 |
| 2024-05-17 | 1,169 | 1,169 | 1,153 | 1,157 | 1,000 | 1,157 |
| 2024-05-16 | 1,157 | 1,168 | 1,157 | 1,157 | 700 | 1,157 |
| 2024-05-15 | - | - | - | 1,158 | - | 1,158 |
| 2024-05-14 | 1,162 | 1,162 | 1,158 | 1,158 | 700 | 1,158 |
| 2024-05-13 | 1,171 | 1,172 | 1,171 | 1,172 | 1,000 | 1,172 |
| 2024-05-10 | 1,160 | 1,160 | 1,156 | 1,156 | 500 | 1,156 |
| 2024-05-09 | 1,162 | 1,162 | 1,154 | 1,154 | 300 | 1,154 |
| 2024-05-08 | 1,171 | 1,172 | 1,171 | 1,172 | 500 | 1,172 |
| 2024-05-07 | 1,161 | 1,172 | 1,161 | 1,171 | 1,300 | 1,171 |
| 2024-05-02 | 1,151 | 1,170 | 1,150 | 1,170 | 2,400 | 1,170 |
| 2024-05-01 | 1,164 | 1,164 | 1,150 | 1,150 | 500 | 1,150 |
| 2024-04-30 | 1,168 | 1,170 | 1,164 | 1,164 | 1,000 | 1,164 |
| 2024-04-26 | 1,167 | 1,167 | 1,147 | 1,166 | 1,300 | 1,166 |
| 2024-04-25 | 1,150 | 1,169 | 1,150 | 1,169 | 700 | 1,169 |
| 2024-04-24 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 1,150 |
| 2024-04-23 | 1,154 | 1,178 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2024-04-22 | 1,152 | 1,154 | 1,152 | 1,154 | 1,000 | 1,154 |
| 2024-04-19 | 1,153 | 1,153 | 1,152 | 1,152 | 500 | 1,152 |
| 2024-04-18 | 1,153 | 1,153 | 1,153 | 1,153 | 200 | 1,153 |
| 2024-04-17 | 1,152 | 1,155 | 1,152 | 1,153 | 1,100 | 1,153 |
| 2024-04-16 | 1,161 | 1,167 | 1,152 | 1,152 | 3,300 | 1,152 |
| 2024-04-15 | 1,156 | 1,164 | 1,156 | 1,164 | 600 | 1,164 |
| 2024-04-12 | 1,181 | 1,190 | 1,156 | 1,176 | 6,800 | 1,176 |
| 2024-04-11 | 1,175 | 1,178 | 1,170 | 1,175 | 900 | 1,175 |
| 2024-04-10 | 1,170 | 1,175 | 1,170 | 1,175 | 700 | 1,175 |
| 2024-04-09 | 1,179 | 1,180 | 1,161 | 1,170 | 1,200 | 1,170 |
| 2024-04-08 | 1,162 | 1,193 | 1,154 | 1,154 | 800 | 1,154 |
| 2024-04-05 | 1,176 | 1,176 | 1,162 | 1,162 | 1,400 | 1,162 |
| 2024-04-04 | 1,206 | 1,206 | 1,175 | 1,179 | 1,900 | 1,179 |
| 2024-04-03 | 1,206 | 1,206 | 1,186 | 1,206 | 1,800 | 1,206 |
| 2024-04-02 | 1,204 | 1,213 | 1,186 | 1,206 | 1,100 | 1,206 |
| 2024-04-01 | 1,212 | 1,214 | 1,168 | 1,214 | 3,400 | 1,214 |
| 2024-03-29 | 1,167 | 1,212 | 1,142 | 1,212 | 6,100 | 1,212 |
| 2024-03-28 | 1,130 | 1,166 | 1,130 | 1,156 | 3,500 | 1,156 |
| 2024-03-27 | 1,139 | 1,139 | 1,116 | 1,139 | 1,500 | 1,139 |
| 2024-03-26 | 1,123 | 1,140 | 1,120 | 1,136 | 1,200 | 1,136 |
| 2024-03-25 | 1,132 | 1,139 | 1,122 | 1,123 | 3,300 | 1,123 |
| 2024-03-22 | 1,137 | 1,146 | 1,137 | 1,140 | 1,700 | 1,140 |
| 2024-03-21 | 1,128 | 1,155 | 1,128 | 1,147 | 3,700 | 1,147 |
| 2024-03-19 | 1,122 | 1,137 | 1,122 | 1,126 | 93,800 | 1,126 |
| 2024-03-18 | 1,123 | 1,123 | 1,119 | 1,121 | 300 | 1,121 |
| 2024-03-15 | 1,117 | 1,135 | 1,108 | 1,123 | 1,200 | 1,123 |
| 2024-03-14 | 1,111 | 1,116 | 1,111 | 1,116 | 500 | 1,116 |
| 2024-03-13 | 1,117 | 1,120 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2024-03-12 | 1,113 | 1,113 | 1,107 | 1,112 | 600 | 1,112 |
| 2024-03-11 | 1,135 | 1,135 | 1,113 | 1,125 | 1,100 | 1,125 |
| 2024-03-08 | 1,138 | 1,146 | 1,135 | 1,135 | 4,900 | 1,135 |
| 2024-03-07 | 1,137 | 1,151 | 1,125 | 1,150 | 3,600 | 1,150 |
| 2024-03-06 | 1,131 | 1,149 | 1,131 | 1,137 | 1,900 | 1,137 |
| 2024-03-05 | 1,139 | 1,140 | 1,130 | 1,131 | 1,000 | 1,131 |
| 2024-03-04 | 1,139 | 1,151 | 1,130 | 1,138 | 500 | 1,138 |
| 2024-03-01 | 1,146 | 1,154 | 1,137 | 1,151 | 3,000 | 1,151 |
| 2024-02-29 | 1,145 | 1,157 | 1,145 | 1,145 | 500 | 1,145 |
| 2024-02-28 | 1,136 | 1,157 | 1,136 | 1,157 | 900 | 1,157 |
| 2024-02-27 | 1,120 | 1,157 | 1,111 | 1,157 | 4,300 | 1,157 |
| 2024-02-26 | 1,125 | 1,141 | 1,113 | 1,116 | 2,700 | 1,116 |
| 2024-02-22 | 1,142 | 1,142 | 1,122 | 1,125 | 700 | 1,125 |
| 2024-02-21 | 1,132 | 1,147 | 1,127 | 1,137 | 3,000 | 1,137 |
| 2024-02-20 | 1,142 | 1,142 | 1,124 | 1,124 | 1,700 | 1,124 |
| 2024-02-19 | 1,141 | 1,141 | 1,125 | 1,137 | 2,600 | 1,137 |
| 2024-02-16 | 1,129 | 1,142 | 1,090 | 1,142 | 4,300 | 1,142 |
| 2024-02-15 | 1,134 | 1,141 | 1,115 | 1,133 | 4,200 | 1,133 |
| 2024-02-14 | 1,147 | 1,147 | 1,123 | 1,146 | 2,200 | 1,146 |
| 2024-02-13 | 1,146 | 1,146 | 1,119 | 1,130 | 2,000 | 1,130 |
| 2024-02-09 | 1,137 | 1,153 | 1,121 | 1,148 | 5,600 | 1,148 |
| 2024-02-08 | 1,159 | 1,159 | 1,123 | 1,150 | 2,400 | 1,150 |
| 2024-02-07 | 1,146 | 1,173 | 1,136 | 1,159 | 3,500 | 1,159 |
| 2024-02-06 | 1,109 | 1,180 | 1,086 | 1,170 | 34,100 | 1,170 |
| 2024-02-05 | 1,191 | 1,295 | 1,174 | 1,229 | 41,400 | 1,229 |
| 2024-02-02 | 1,132 | 1,197 | 1,124 | 1,161 | 10,200 | 1,161 |
| 2024-02-01 | 1,088 | 1,167 | 1,088 | 1,132 | 12,500 | 1,132 |
| 2024-01-31 | 1,115 | 1,115 | 1,081 | 1,106 | 5,900 | 1,106 |
| 2024-01-30 | 1,112 | 1,112 | 1,110 | 1,110 | 700 | 1,110 |
| 2024-01-29 | 1,117 | 1,118 | 1,110 | 1,110 | 2,300 | 1,110 |
| 2024-01-26 | 1,108 | 1,120 | 1,106 | 1,120 | 1,300 | 1,120 |
| 2024-01-25 | 1,123 | 1,128 | 1,064 | 1,108 | 7,600 | 1,108 |
| 2024-01-24 | 1,123 | 1,125 | 1,115 | 1,122 | 3,100 | 1,122 |
| 2024-01-23 | 1,120 | 1,136 | 1,120 | 1,125 | 1,200 | 1,125 |
| 2024-01-22 | 1,132 | 1,135 | 1,120 | 1,120 | 1,800 | 1,120 |
| 2024-01-19 | 1,137 | 1,137 | 1,127 | 1,127 | 1,600 | 1,127 |
| 2024-01-18 | 1,137 | 1,137 | 1,114 | 1,116 | 2,700 | 1,116 |
| 2024-01-17 | 1,122 | 1,123 | 1,111 | 1,122 | 1,000 | 1,122 |
| 2024-01-16 | 1,116 | 1,127 | 1,107 | 1,127 | 1,200 | 1,127 |
| 2024-01-15 | 1,115 | 1,159 | 1,111 | 1,125 | 8,200 | 1,125 |
| 2024-01-12 | 1,133 | 1,134 | 1,090 | 1,115 | 15,700 | 1,115 |
| 2024-01-11 | 1,135 | 1,148 | 1,130 | 1,130 | 5,200 | 1,130 |
| 2024-01-10 | 1,130 | 1,154 | 1,130 | 1,133 | 5,200 | 1,133 |
| 2024-01-09 | 1,157 | 1,166 | 1,123 | 1,141 | 8,200 | 1,141 |
| 2024-01-05 | 1,216 | 1,216 | 1,146 | 1,186 | 4,600 | 1,186 |
| 2024-01-04 | 1,100 | 1,334 | 1,100 | 1,219 | 44,400 | 1,219 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
