4642 オリジナル設計(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,315 | 1,315 | 1,284 | 1,284 | 2,900 | 1,284 |
| 2025-05-19 | 1,300 | 1,319 | 1,300 | 1,315 | 3,100 | 1,315 |
| 2025-05-16 | 1,248 | 1,290 | 1,248 | 1,284 | 3,100 | 1,284 |
| 2025-05-15 | 1,244 | 1,288 | 1,244 | 1,278 | 3,300 | 1,278 |
| 2025-05-14 | 1,302 | 1,340 | 1,221 | 1,227 | 37,700 | 1,227 |
| 2025-05-13 | 1,308 | 1,337 | 1,307 | 1,307 | 2,800 | 1,307 |
| 2025-05-12 | 1,313 | 1,328 | 1,302 | 1,302 | 5,500 | 1,302 |
| 2025-05-09 | 1,330 | 1,364 | 1,310 | 1,310 | 8,000 | 1,310 |
| 2025-05-08 | 1,346 | 1,346 | 1,325 | 1,330 | 1,700 | 1,330 |
| 2025-05-07 | 1,350 | 1,363 | 1,325 | 1,342 | 4,100 | 1,342 |
| 2025-05-02 | 1,394 | 1,394 | 1,332 | 1,340 | 10,700 | 1,340 |
| 2025-05-01 | 1,420 | 1,440 | 1,387 | 1,394 | 5,400 | 1,394 |
| 2025-04-30 | 1,369 | 1,417 | 1,368 | 1,417 | 3,100 | 1,417 |
| 2025-04-28 | 1,391 | 1,391 | 1,350 | 1,369 | 2,100 | 1,369 |
| 2025-04-25 | 1,391 | 1,397 | 1,350 | 1,373 | 4,000 | 1,373 |
| 2025-04-24 | 1,413 | 1,416 | 1,392 | 1,416 | 2,600 | 1,416 |
| 2025-04-23 | 1,431 | 1,431 | 1,395 | 1,423 | 1,800 | 1,423 |
| 2025-04-22 | 1,377 | 1,425 | 1,372 | 1,425 | 3,600 | 1,425 |
| 2025-04-21 | 1,388 | 1,409 | 1,388 | 1,407 | 1,400 | 1,407 |
| 2025-04-18 | 1,384 | 1,400 | 1,384 | 1,399 | 1,200 | 1,399 |
| 2025-04-17 | 1,364 | 1,382 | 1,362 | 1,382 | 2,400 | 1,382 |
| 2025-04-16 | 1,339 | 1,366 | 1,332 | 1,364 | 1,300 | 1,364 |
| 2025-04-15 | 1,351 | 1,363 | 1,320 | 1,363 | 4,600 | 1,363 |
| 2025-04-14 | 1,310 | 1,359 | 1,310 | 1,356 | 4,000 | 1,356 |
| 2025-04-11 | 1,287 | 1,360 | 1,287 | 1,359 | 2,000 | 1,359 |
| 2025-04-10 | 1,349 | 1,395 | 1,296 | 1,347 | 3,000 | 1,347 |
| 2025-04-09 | 1,300 | 1,300 | 1,265 | 1,289 | 2,900 | 1,289 |
| 2025-04-08 | 1,303 | 1,333 | 1,282 | 1,329 | 2,900 | 1,329 |
| 2025-04-07 | 1,240 | 1,300 | 1,235 | 1,243 | 5,000 | 1,243 |
| 2025-04-04 | 1,351 | 1,351 | 1,262 | 1,326 | 12,500 | 1,326 |
| 2025-04-03 | 1,382 | 1,384 | 1,353 | 1,371 | 4,200 | 1,371 |
| 2025-04-02 | 1,399 | 1,410 | 1,399 | 1,410 | 1,000 | 1,410 |
| 2025-04-01 | 1,424 | 1,424 | 1,398 | 1,413 | 1,300 | 1,413 |
| 2025-03-31 | 1,401 | 1,427 | 1,399 | 1,401 | 2,800 | 1,401 |
| 2025-03-28 | 1,400 | 1,430 | 1,400 | 1,430 | 600 | 1,430 |
| 2025-03-27 | 1,437 | 1,437 | 1,415 | 1,430 | 1,600 | 1,430 |
| 2025-03-26 | 1,442 | 1,442 | 1,400 | 1,442 | 4,400 | 1,442 |
| 2025-03-25 | 1,441 | 1,441 | 1,407 | 1,441 | 3,600 | 1,441 |
| 2025-03-24 | 1,386 | 1,446 | 1,383 | 1,442 | 3,700 | 1,442 |
| 2025-03-21 | 1,369 | 1,381 | 1,363 | 1,377 | 1,700 | 1,377 |
| 2025-03-19 | 1,320 | 1,369 | 1,320 | 1,369 | 2,400 | 1,369 |
| 2025-03-18 | 1,346 | 1,370 | 1,316 | 1,316 | 6,300 | 1,316 |
| 2025-03-17 | 1,369 | 1,369 | 1,298 | 1,321 | 7,500 | 1,321 |
| 2025-03-14 | 1,331 | 1,369 | 1,280 | 1,369 | 7,600 | 1,369 |
| 2025-03-13 | 1,392 | 1,392 | 1,333 | 1,342 | 2,700 | 1,342 |
| 2025-03-12 | 1,315 | 1,367 | 1,315 | 1,362 | 3,600 | 1,362 |
| 2025-03-11 | 1,326 | 1,326 | 1,298 | 1,315 | 5,200 | 1,315 |
| 2025-03-10 | 1,361 | 1,392 | 1,331 | 1,332 | 5,700 | 1,332 |
| 2025-03-07 | 1,385 | 1,385 | 1,337 | 1,351 | 10,300 | 1,351 |
| 2025-03-06 | 1,418 | 1,418 | 1,355 | 1,386 | 8,500 | 1,386 |
| 2025-03-05 | 1,457 | 1,457 | 1,415 | 1,415 | 3,500 | 1,415 |
| 2025-03-04 | 1,460 | 1,469 | 1,402 | 1,440 | 6,400 | 1,440 |
| 2025-03-03 | 1,351 | 1,439 | 1,351 | 1,430 | 15,200 | 1,430 |
| 2025-02-28 | 1,350 | 1,350 | 1,306 | 1,340 | 12,100 | 1,340 |
| 2025-02-27 | 1,360 | 1,426 | 1,350 | 1,351 | 10,600 | 1,351 |
| 2025-02-26 | 1,516 | 1,516 | 1,350 | 1,359 | 27,700 | 1,359 |
| 2025-02-25 | 1,487 | 1,517 | 1,461 | 1,516 | 9,500 | 1,516 |
| 2025-02-21 | 1,500 | 1,504 | 1,454 | 1,488 | 6,500 | 1,488 |
| 2025-02-20 | 1,520 | 1,522 | 1,424 | 1,470 | 22,700 | 1,470 |
| 2025-02-19 | 1,334 | 1,571 | 1,330 | 1,519 | 38,900 | 1,519 |
| 2025-02-18 | 1,285 | 1,334 | 1,285 | 1,334 | 5,000 | 1,334 |
| 2025-02-17 | 1,262 | 1,285 | 1,262 | 1,285 | 4,900 | 1,285 |
| 2025-02-14 | 1,306 | 1,306 | 1,256 | 1,261 | 4,300 | 1,261 |
| 2025-02-13 | 1,336 | 1,336 | 1,272 | 1,307 | 8,500 | 1,307 |
| 2025-02-12 | 1,311 | 1,333 | 1,277 | 1,320 | 14,200 | 1,320 |
| 2025-02-10 | 1,299 | 1,344 | 1,252 | 1,341 | 13,800 | 1,341 |
| 2025-02-07 | 1,240 | 1,299 | 1,230 | 1,299 | 7,100 | 1,299 |
| 2025-02-06 | 1,245 | 1,245 | 1,231 | 1,237 | 1,500 | 1,237 |
| 2025-02-05 | 1,209 | 1,254 | 1,208 | 1,249 | 2,600 | 1,249 |
| 2025-02-04 | 1,226 | 1,239 | 1,186 | 1,231 | 3,900 | 1,231 |
| 2025-02-03 | 1,246 | 1,265 | 1,221 | 1,226 | 5,200 | 1,226 |
| 2025-01-31 | 1,273 | 1,292 | 1,222 | 1,224 | 13,700 | 1,224 |
| 2025-01-30 | 1,201 | 1,283 | 1,201 | 1,244 | 27,000 | 1,244 |
| 2025-01-29 | 1,141 | 1,180 | 1,130 | 1,180 | 3,400 | 1,180 |
| 2025-01-28 | 1,134 | 1,134 | 1,122 | 1,122 | 900 | 1,122 |
| 2025-01-27 | 1,135 | 1,135 | 1,100 | 1,118 | 3,600 | 1,118 |
| 2025-01-24 | 1,115 | 1,121 | 1,115 | 1,120 | 1,100 | 1,120 |
| 2025-01-23 | 1,122 | 1,122 | 1,121 | 1,121 | 2,000 | 1,121 |
| 2025-01-22 | 1,122 | 1,122 | 1,121 | 1,121 | 900 | 1,121 |
| 2025-01-21 | 1,130 | 1,131 | 1,122 | 1,122 | 1,200 | 1,122 |
| 2025-01-20 | 1,129 | 1,131 | 1,129 | 1,131 | 600 | 1,131 |
| 2025-01-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,100 | 1,130 |
| 2025-01-16 | 1,129 | 1,139 | 1,129 | 1,130 | 800 | 1,130 |
| 2025-01-15 | 1,129 | 1,129 | 1,129 | 1,129 | 500 | 1,129 |
| 2025-01-14 | 1,136 | 1,137 | 1,129 | 1,129 | 1,500 | 1,129 |
| 2025-01-10 | 1,136 | 1,148 | 1,136 | 1,148 | 900 | 1,148 |
| 2025-01-09 | 1,154 | 1,154 | 1,140 | 1,140 | 1,400 | 1,140 |
| 2025-01-08 | 1,146 | 1,154 | 1,146 | 1,154 | 700 | 1,154 |
| 2025-01-07 | 1,154 | 1,159 | 1,150 | 1,159 | 94,100 | 1,159 |
| 2025-01-06 | 1,126 | 1,155 | 1,126 | 1,149 | 2,700 | 1,149 |
分割・併合履歴 ： [1996-12-25]1株→1.3株