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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
