4642 オリジナル設計(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-12-27 | 910 | 930 | 910 | 930 | 1,000 | 930 |
| 2000-12-26 | 871 | 871 | 870 | 871 | 3,000 | 871 |
| 2000-12-25 | 791 | 798 | 791 | 791 | 2,000 | 791 |
| 2000-12-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-12-21 | 900 | 900 | 850 | 850 | 2,500 | 850 |
| 2000-12-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-12-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-12-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-12-14 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2000-12-13 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-12-12 | 971 | 971 | 971 | 971 | 4,000 | 971 |
| 2000-12-11 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 2000-12-08 | 850 | 851 | 850 | 850 | 2,000 | 850 |
| 2000-12-07 | 898 | 898 | 870 | 870 | 4,000 | 870 |
| 2000-12-06 | 900 | 910 | 900 | 910 | 5,500 | 910 |
| 2000-12-05 | 938 | 938 | 937 | 937 | 2,000 | 937 |
| 2000-12-04 | 929 | 940 | 929 | 930 | 8,000 | 930 |
| 2000-12-01 | 930 | 930 | 929 | 929 | 1,500 | 929 |
| 2000-11-30 | 851 | 920 | 851 | 920 | 6,500 | 920 |
| 2000-11-29 | 830 | 850 | 830 | 850 | 4,000 | 850 |
| 2000-11-28 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2000-11-27 | 790 | 790 | 790 | 790 | 2,500 | 790 |
| 2000-11-21 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2000-11-20 | 770 | 770 | 750 | 750 | 3,500 | 750 |
| 2000-11-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-14 | 770 | 770 | 770 | 770 | 3,500 | 770 |
| 2000-11-13 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2000-11-10 | 750 | 760 | 750 | 760 | 8,000 | 760 |
| 2000-11-09 | 748 | 750 | 745 | 750 | 2,500 | 750 |
| 2000-11-08 | 750 | 769 | 747 | 747 | 12,500 | 747 |
| 2000-11-07 | 746 | 747 | 745 | 747 | 3,000 | 747 |
| 2000-11-06 | 800 | 800 | 745 | 745 | 10,500 | 745 |
| 2000-11-02 | 845 | 845 | 800 | 800 | 3,000 | 800 |
| 2000-11-01 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-10-26 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-10-25 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2000-10-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-10-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-10-20 | 837 | 880 | 837 | 879 | 2,000 | 879 |
| 2000-10-18 | 890 | 890 | 877 | 877 | 2,000 | 877 |
| 2000-10-17 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2000-10-16 | 882 | 882 | 882 | 882 | 500 | 882 |
| 2000-10-11 | 890 | 890 | 880 | 880 | 1,500 | 880 |
| 2000-10-10 | 860 | 900 | 860 | 900 | 3,000 | 900 |
| 2000-10-06 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-10-05 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2000-10-02 | 1,001 | 1,001 | 1,001 | 1,001 | 3,000 | 1,001 |
| 2000-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-09-26 | 1,019 | 1,019 | 1,019 | 1,019 | 1,500 | 1,019 |
| 2000-09-20 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-09-19 | 990 | 1,000 | 990 | 1,000 | 2,500 | 1,000 |
| 2000-09-14 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-09-12 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2000-09-11 | 950 | 950 | 950 | 950 | 2,500 | 950 |
| 2000-09-08 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-09-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-09-04 | 1,000 | 1,000 | 980 | 980 | 3,500 | 980 |
| 2000-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-08-31 | 980 | 1,000 | 980 | 1,000 | 2,500 | 1,000 |
| 2000-08-30 | 950 | 980 | 950 | 980 | 1,000 | 980 |
| 2000-08-29 | 970 | 970 | 950 | 951 | 4,000 | 951 |
| 2000-08-28 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 2000-08-25 | 990 | 991 | 989 | 991 | 2,000 | 991 |
| 2000-08-24 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2000-08-23 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-08-22 | 980 | 980 | 980 | 980 | 1,500 | 980 |
| 2000-08-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-08-18 | 999 | 999 | 990 | 990 | 1,000 | 990 |
| 2000-08-17 | 1,000 | 1,000 | 991 | 991 | 1,000 | 991 |
| 2000-08-16 | 983 | 1,000 | 983 | 1,000 | 1,000 | 1,000 |
| 2000-08-15 | 980 | 981 | 980 | 981 | 1,500 | 981 |
| 2000-08-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-08-10 | 1,020 | 1,030 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2000-08-09 | 971 | 1,020 | 971 | 1,020 | 3,500 | 1,020 |
| 2000-08-08 | 962 | 962 | 962 | 962 | 2,000 | 962 |
| 2000-08-07 | 998 | 998 | 962 | 962 | 3,500 | 962 |
| 2000-08-04 | 980 | 999 | 980 | 999 | 9,500 | 999 |
| 2000-08-03 | 1,003 | 1,003 | 990 | 990 | 10,500 | 990 |
| 2000-08-02 | 1,001 | 1,020 | 1,001 | 1,020 | 2,500 | 1,020 |
| 2000-08-01 | 1,001 | 1,001 | 991 | 991 | 23,500 | 991 |
| 2000-07-31 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2000-07-28 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2000-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2000-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2000-07-24 | 1,010 | 1,070 | 1,010 | 1,070 | 2,500 | 1,070 |
| 2000-07-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-07-17 | 1,244 | 1,244 | 1,244 | 1,244 | 500 | 1,244 |
| 2000-07-14 | 1,248 | 1,248 | 1,248 | 1,248 | 500 | 1,248 |
| 2000-07-13 | 1,248 | 1,248 | 1,248 | 1,248 | 500 | 1,248 |
| 2000-07-11 | 1,260 | 1,260 | 1,260 | 1,260 | 4,500 | 1,260 |
| 2000-07-10 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2000-07-07 | 1,180 | 1,220 | 1,180 | 1,220 | 4,000 | 1,220 |
| 2000-07-05 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 | 1,130 |
| 2000-07-04 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2000-06-29 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2000-06-27 | 1,035 | 1,040 | 1,035 | 1,040 | 1,000 | 1,040 |
| 2000-06-26 | 1,103 | 1,103 | 1,023 | 1,031 | 6,500 | 1,031 |
| 2000-06-23 | 1,043 | 1,043 | 1,043 | 1,043 | 3,000 | 1,043 |
| 2000-06-22 | 1,043 | 1,043 | 1,043 | 1,043 | 2,000 | 1,043 |
| 2000-06-21 | 1,043 | 1,043 | 1,043 | 1,043 | 3,000 | 1,043 |
| 2000-06-20 | 1,021 | 1,045 | 1,007 | 1,043 | 10,000 | 1,043 |
| 2000-06-19 | 1,049 | 1,049 | 1,006 | 1,006 | 5,500 | 1,006 |
| 2000-06-16 | 1,002 | 1,002 | 1,001 | 1,002 | 4,500 | 1,002 |
| 2000-06-15 | 1,021 | 1,021 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2000-06-14 | 1,041 | 1,041 | 1,001 | 1,021 | 3,000 | 1,021 |
| 2000-06-13 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 1,041 |
| 2000-06-12 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 | 1,001 |
| 2000-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-06-08 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 2000-06-07 | 1,020 | 1,020 | 1,000 | 1,020 | 2,500 | 1,020 |
| 2000-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2000-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2000-05-29 | 1,026 | 1,026 | 1,020 | 1,020 | 1,500 | 1,020 |
| 2000-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2000-05-25 | 952 | 970 | 952 | 970 | 3,500 | 970 |
| 2000-05-24 | 970 | 970 | 950 | 950 | 6,500 | 950 |
| 2000-05-23 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2000-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-05-18 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-05-17 | 1,161 | 1,161 | 1,100 | 1,100 | 5,500 | 1,100 |
| 2000-05-16 | 1,103 | 1,103 | 1,100 | 1,101 | 4,000 | 1,101 |
| 2000-05-15 | 1,109 | 1,109 | 1,105 | 1,105 | 5,500 | 1,105 |
| 2000-05-12 | 1,110 | 1,112 | 1,110 | 1,112 | 4,500 | 1,112 |
| 2000-05-11 | 1,150 | 1,150 | 1,130 | 1,130 | 3,500 | 1,130 |
| 2000-05-10 | 1,200 | 1,200 | 1,130 | 1,150 | 7,000 | 1,150 |
| 2000-05-09 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2000-05-08 | 1,102 | 1,105 | 1,102 | 1,105 | 3,500 | 1,105 |
| 2000-05-02 | 1,192 | 1,192 | 1,192 | 1,192 | 1,000 | 1,192 |
| 2000-05-01 | 1,151 | 1,152 | 1,151 | 1,152 | 3,500 | 1,152 |
| 2000-04-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2000-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-04-21 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 2000-04-20 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2000-04-19 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2000-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-04-17 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2000-04-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-04-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2000-04-10 | 1,300 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-04-05 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2000-04-04 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-04-03 | 1,340 | 1,360 | 1,340 | 1,360 | 3,000 | 1,360 |
| 2000-03-31 | 1,311 | 1,311 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2000-03-30 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,311 |
| 2000-03-29 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 1,310 |
| 2000-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2000-03-27 | 1,300 | 1,339 | 1,300 | 1,339 | 5,000 | 1,339 |
| 2000-03-24 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 1,300 |
| 2000-03-23 | 1,299 | 1,299 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2000-03-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-03-21 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2000-03-17 | 1,281 | 1,290 | 1,281 | 1,290 | 3,000 | 1,290 |
| 2000-03-15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2000-03-14 | 1,320 | 1,320 | 1,300 | 1,310 | 5,000 | 1,310 |
| 2000-03-13 | 1,301 | 1,350 | 1,300 | 1,350 | 7,000 | 1,350 |
| 2000-03-10 | 1,280 | 1,320 | 1,280 | 1,300 | 6,000 | 1,300 |
| 2000-03-09 | 1,321 | 1,321 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2000-03-08 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2000-03-07 | 1,340 | 1,340 | 1,280 | 1,280 | 6,000 | 1,280 |
| 2000-03-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2000-03-03 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2000-03-02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2000-03-01 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2000-02-29 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 1,300 |
| 2000-02-28 | 1,321 | 1,340 | 1,281 | 1,340 | 10,000 | 1,340 |
| 2000-02-25 | 1,290 | 1,290 | 1,281 | 1,281 | 4,000 | 1,281 |
| 2000-02-24 | 1,349 | 1,350 | 1,329 | 1,350 | 7,000 | 1,350 |
| 2000-02-23 | 1,350 | 1,351 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2000-02-22 | 1,350 | 1,390 | 1,350 | 1,360 | 9,000 | 1,360 |
| 2000-02-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2000-02-18 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2000-02-17 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 1,430 |
| 2000-02-16 | 1,430 | 1,430 | 1,429 | 1,430 | 6,000 | 1,430 |
| 2000-02-15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-02-14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-02-10 | 1,591 | 1,599 | 1,591 | 1,599 | 2,000 | 1,599 |
| 2000-02-09 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 | 1,601 |
| 2000-02-08 | 1,601 | 1,605 | 1,600 | 1,601 | 27,000 | 1,601 |
| 2000-02-07 | 1,598 | 1,600 | 1,586 | 1,600 | 8,000 | 1,600 |
| 2000-02-04 | 1,600 | 1,600 | 1,585 | 1,585 | 5,000 | 1,585 |
| 2000-02-03 | 1,580 | 1,600 | 1,580 | 1,596 | 8,000 | 1,596 |
| 2000-02-02 | 1,580 | 1,580 | 1,550 | 1,550 | 7,000 | 1,550 |
| 2000-01-28 | 1,390 | 1,392 | 1,390 | 1,392 | 2,000 | 1,392 |
| 2000-01-25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2000-01-24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2000-01-21 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 1,390 |
| 2000-01-20 | 1,320 | 1,350 | 1,320 | 1,350 | 3,000 | 1,350 |
| 2000-01-19 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2000-01-18 | 1,538 | 1,538 | 1,538 | 1,538 | 1,000 | 1,538 |
| 2000-01-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-01-14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-01-13 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 | 1,390 |
| 2000-01-12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2000-01-11 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2000-01-07 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,400 |
| 2000-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-01-05 | 1,501 | 1,501 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2000-01-04 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,390 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
