4642 オリジナル設計(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 660 | 679 | 660 | 670 | 2,000 | 670 |
| 2001-12-27 | 600 | 640 | 600 | 640 | 4,500 | 640 |
| 2001-12-26 | 604 | 604 | 595 | 595 | 4,000 | 595 |
| 2001-12-25 | 671 | 671 | 604 | 604 | 3,500 | 604 |
| 2001-12-21 | 690 | 690 | 690 | 690 | 3,500 | 690 |
| 2001-12-20 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 2001-12-19 | 717 | 717 | 681 | 681 | 3,000 | 681 |
| 2001-12-18 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2001-12-17 | 711 | 711 | 711 | 711 | 1,500 | 711 |
| 2001-12-11 | 760 | 760 | 760 | 760 | 6,500 | 760 |
| 2001-12-07 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 2001-12-06 | 722 | 722 | 722 | 722 | 500 | 722 |
| 2001-12-05 | 740 | 740 | 740 | 740 | 1,500 | 740 |
| 2001-12-04 | 740 | 740 | 740 | 740 | 4,500 | 740 |
| 2001-11-29 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-11-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-11-26 | 800 | 800 | 740 | 740 | 6,500 | 740 |
| 2001-11-22 | 760 | 760 | 740 | 740 | 1,000 | 740 |
| 2001-11-20 | 780 | 780 | 763 | 763 | 2,000 | 763 |
| 2001-11-15 | 780 | 780 | 760 | 760 | 1,000 | 760 |
| 2001-11-14 | 780 | 780 | 780 | 780 | 1,500 | 780 |
| 2001-11-08 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2001-11-06 | 780 | 780 | 780 | 780 | 1,500 | 780 |
| 2001-11-02 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2001-10-31 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-10-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-10-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-10-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-10-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-10-18 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2001-10-17 | 785 | 785 | 780 | 780 | 2,000 | 780 |
| 2001-10-12 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-10-05 | 799 | 810 | 799 | 810 | 4,500 | 810 |
| 2001-10-04 | 779 | 779 | 779 | 779 | 1,500 | 779 |
| 2001-10-03 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2001-10-02 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 2001-10-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-09-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-09-26 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2001-09-25 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2001-09-21 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-09-20 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-09-19 | 790 | 790 | 770 | 770 | 6,000 | 770 |
| 2001-09-18 | 810 | 810 | 800 | 800 | 3,500 | 800 |
| 2001-09-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-09-14 | 770 | 815 | 770 | 815 | 3,000 | 815 |
| 2001-09-12 | 773 | 773 | 773 | 773 | 1,500 | 773 |
| 2001-09-11 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2001-09-10 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 2001-09-06 | 785 | 785 | 785 | 785 | 500 | 785 |
| 2001-09-05 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2001-09-04 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2001-09-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-08-31 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2001-08-30 | 800 | 800 | 800 | 800 | 1,500 | 800 |
| 2001-08-29 | 801 | 801 | 800 | 800 | 6,500 | 800 |
| 2001-08-28 | 810 | 810 | 810 | 810 | 1,500 | 810 |
| 2001-08-27 | 806 | 806 | 806 | 806 | 3,000 | 806 |
| 2001-08-24 | 780 | 781 | 780 | 780 | 1,500 | 780 |
| 2001-08-23 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2001-08-22 | 796 | 800 | 780 | 800 | 3,500 | 800 |
| 2001-08-20 | 810 | 810 | 795 | 795 | 7,000 | 795 |
| 2001-08-14 | 800 | 820 | 800 | 820 | 1,500 | 820 |
| 2001-08-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-08-07 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2001-08-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-08-02 | 840 | 840 | 810 | 810 | 3,500 | 810 |
| 2001-08-01 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-07-31 | 850 | 850 | 830 | 830 | 1,500 | 830 |
| 2001-07-30 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2001-07-27 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2001-07-26 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2001-07-23 | 850 | 879 | 850 | 879 | 3,000 | 879 |
| 2001-07-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-07-18 | 870 | 870 | 830 | 830 | 4,000 | 830 |
| 2001-07-16 | 820 | 880 | 820 | 880 | 1,000 | 880 |
| 2001-07-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-07-11 | 899 | 899 | 899 | 899 | 5,500 | 899 |
| 2001-07-09 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2001-07-06 | 899 | 899 | 899 | 899 | 500 | 899 |
| 2001-07-03 | 881 | 900 | 881 | 900 | 3,000 | 900 |
| 2001-06-26 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2001-06-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-06-14 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2001-06-13 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 2001-06-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-06-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-06-04 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2001-06-01 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2001-05-29 | 870 | 870 | 870 | 870 | 1,500 | 870 |
| 2001-05-28 | 948 | 948 | 940 | 948 | 3,500 | 948 |
| 2001-05-25 | 851 | 851 | 850 | 850 | 3,500 | 850 |
| 2001-05-18 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2001-05-17 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2001-05-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-05-07 | 932 | 932 | 932 | 932 | 1,500 | 932 |
| 2001-05-02 | 950 | 950 | 932 | 932 | 2,000 | 932 |
| 2001-05-01 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2001-04-27 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2001-04-26 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2001-04-25 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-04-24 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2001-04-23 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2001-04-18 | 898 | 900 | 898 | 900 | 5,000 | 900 |
| 2001-04-16 | 820 | 820 | 802 | 802 | 1,500 | 802 |
| 2001-04-13 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2001-04-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-04-06 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 2001-04-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-04-02 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2001-03-29 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-03-28 | 859 | 859 | 859 | 859 | 500 | 859 |
| 2001-03-26 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-03-23 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-03-22 | 799 | 800 | 799 | 800 | 1,500 | 800 |
| 2001-03-21 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2001-03-16 | 770 | 770 | 760 | 760 | 1,500 | 760 |
| 2001-03-14 | 740 | 800 | 740 | 800 | 2,000 | 800 |
| 2001-03-13 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2001-03-12 | 800 | 800 | 800 | 800 | 1,500 | 800 |
| 2001-03-09 | 807 | 807 | 807 | 807 | 500 | 807 |
| 2001-03-08 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2001-03-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-03-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-03-05 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2001-03-02 | 860 | 860 | 850 | 850 | 3,500 | 850 |
| 2001-03-01 | 850 | 850 | 850 | 850 | 1,500 | 850 |
| 2001-02-28 | 846 | 846 | 835 | 835 | 1,000 | 835 |
| 2001-02-26 | 860 | 860 | 850 | 850 | 2,500 | 850 |
| 2001-02-22 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 2001-02-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-02-20 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2001-02-16 | 870 | 870 | 850 | 850 | 1,500 | 850 |
| 2001-02-07 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2001-02-05 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2001-02-02 | 850 | 850 | 840 | 840 | 1,000 | 840 |
| 2001-02-01 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2001-01-30 | 800 | 800 | 770 | 770 | 1,500 | 770 |
| 2001-01-26 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2001-01-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-01-24 | 801 | 810 | 770 | 800 | 2,500 | 800 |
| 2001-01-23 | 810 | 810 | 800 | 800 | 1,500 | 800 |
| 2001-01-22 | 850 | 850 | 815 | 815 | 2,000 | 815 |
| 2001-01-19 | 850 | 850 | 850 | 850 | 3,500 | 850 |
| 2001-01-17 | 841 | 850 | 841 | 850 | 1,000 | 850 |
| 2001-01-16 | 801 | 801 | 800 | 800 | 1,500 | 800 |
| 2001-01-11 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2001-01-10 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-01-05 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2001-01-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
