4642 オリジナル設計(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 465 | 470 | 465 | 470 | 2,500 | 470 |
| 2003-12-29 | 470 | 470 | 465 | 465 | 5,000 | 465 |
| 2003-12-26 | 481 | 481 | 481 | 481 | 2,500 | 481 |
| 2003-12-25 | 471 | 471 | 465 | 466 | 5,500 | 466 |
| 2003-12-24 | 511 | 512 | 506 | 506 | 22,500 | 506 |
| 2003-12-22 | 506 | 515 | 505 | 514 | 5,000 | 514 |
| 2003-12-19 | 505 | 514 | 500 | 501 | 19,500 | 501 |
| 2003-12-18 | 504 | 510 | 503 | 505 | 7,000 | 505 |
| 2003-12-17 | 505 | 510 | 500 | 500 | 4,500 | 500 |
| 2003-12-16 | 505 | 505 | 500 | 500 | 3,500 | 500 |
| 2003-12-15 | 505 | 506 | 505 | 505 | 7,500 | 505 |
| 2003-12-12 | 498 | 500 | 496 | 498 | 4,000 | 498 |
| 2003-12-11 | 507 | 507 | 495 | 496 | 9,000 | 496 |
| 2003-12-10 | 499 | 500 | 493 | 496 | 4,000 | 496 |
| 2003-12-09 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2003-12-08 | 496 | 496 | 491 | 491 | 4,000 | 491 |
| 2003-12-05 | 495 | 495 | 495 | 495 | 3,500 | 495 |
| 2003-12-04 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2003-12-03 | 513 | 515 | 500 | 500 | 6,500 | 500 |
| 2003-12-02 | 507 | 515 | 507 | 515 | 3,000 | 515 |
| 2003-12-01 | 497 | 507 | 497 | 507 | 3,000 | 507 |
| 2003-11-28 | 492 | 496 | 492 | 496 | 2,500 | 496 |
| 2003-11-27 | 490 | 494 | 490 | 494 | 5,000 | 494 |
| 2003-11-26 | 487 | 497 | 487 | 497 | 5,500 | 497 |
| 2003-11-25 | 480 | 486 | 480 | 486 | 3,500 | 486 |
| 2003-11-21 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2003-11-20 | 489 | 489 | 482 | 482 | 3,000 | 482 |
| 2003-11-19 | 480 | 482 | 480 | 482 | 3,000 | 482 |
| 2003-11-18 | 480 | 480 | 470 | 479 | 3,500 | 479 |
| 2003-11-17 | 480 | 481 | 480 | 480 | 11,000 | 480 |
| 2003-11-14 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 2003-11-13 | 500 | 500 | 470 | 480 | 10,000 | 480 |
| 2003-11-12 | 500 | 505 | 500 | 500 | 4,500 | 500 |
| 2003-11-11 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2003-11-10 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 2003-11-07 | 510 | 510 | 505 | 508 | 4,500 | 508 |
| 2003-11-06 | 510 | 510 | 510 | 510 | 1,500 | 510 |
| 2003-11-05 | 519 | 519 | 503 | 510 | 4,500 | 510 |
| 2003-11-04 | 506 | 509 | 506 | 509 | 1,000 | 509 |
| 2003-10-31 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-10-30 | 510 | 510 | 500 | 500 | 2,500 | 500 |
| 2003-10-28 | 505 | 505 | 505 | 505 | 1,500 | 505 |
| 2003-10-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-10-24 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 2003-10-23 | 519 | 519 | 505 | 505 | 2,500 | 505 |
| 2003-10-22 | 520 | 520 | 505 | 505 | 6,000 | 505 |
| 2003-10-21 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2003-10-20 | 530 | 530 | 520 | 530 | 8,000 | 530 |
| 2003-10-17 | 493 | 510 | 492 | 510 | 10,500 | 510 |
| 2003-10-16 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 2003-10-15 | 488 | 493 | 488 | 493 | 1,000 | 493 |
| 2003-10-14 | 490 | 490 | 486 | 486 | 3,000 | 486 |
| 2003-10-10 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2003-10-09 | 490 | 493 | 490 | 493 | 1,500 | 493 |
| 2003-10-08 | 492 | 493 | 491 | 493 | 2,000 | 493 |
| 2003-10-07 | 499 | 499 | 490 | 491 | 5,000 | 491 |
| 2003-10-06 | 490 | 490 | 487 | 487 | 6,500 | 487 |
| 2003-10-03 | 486 | 486 | 486 | 486 | 3,500 | 486 |
| 2003-10-02 | 486 | 486 | 482 | 482 | 2,000 | 482 |
| 2003-10-01 | 486 | 486 | 486 | 486 | 500 | 486 |
| 2003-09-30 | 490 | 490 | 481 | 486 | 2,000 | 486 |
| 2003-09-29 | 488 | 488 | 485 | 485 | 5,000 | 485 |
| 2003-09-26 | 492 | 492 | 482 | 485 | 3,000 | 485 |
| 2003-09-25 | 490 | 490 | 482 | 482 | 2,500 | 482 |
| 2003-09-24 | 488 | 490 | 485 | 490 | 5,000 | 490 |
| 2003-09-22 | 489 | 489 | 480 | 485 | 3,500 | 485 |
| 2003-09-19 | 471 | 494 | 471 | 494 | 7,000 | 494 |
| 2003-09-18 | 475 | 475 | 471 | 475 | 8,000 | 475 |
| 2003-09-17 | 475 | 475 | 471 | 472 | 9,000 | 472 |
| 2003-09-16 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2003-09-12 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2003-09-11 | 476 | 476 | 476 | 476 | 1,500 | 476 |
| 2003-09-10 | 480 | 480 | 477 | 477 | 1,500 | 477 |
| 2003-09-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-09-08 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2003-09-05 | 490 | 490 | 490 | 490 | 3,500 | 490 |
| 2003-09-04 | 493 | 493 | 477 | 490 | 5,500 | 490 |
| 2003-09-03 | 490 | 493 | 490 | 490 | 5,500 | 490 |
| 2003-09-02 | 492 | 492 | 492 | 492 | 1,500 | 492 |
| 2003-09-01 | 490 | 492 | 480 | 490 | 14,000 | 490 |
| 2003-08-29 | 480 | 488 | 480 | 488 | 5,500 | 488 |
| 2003-08-28 | 475 | 480 | 474 | 480 | 3,000 | 480 |
| 2003-08-27 | 474 | 475 | 474 | 475 | 6,500 | 475 |
| 2003-08-26 | 473 | 474 | 472 | 474 | 4,500 | 474 |
| 2003-08-25 | 470 | 472 | 470 | 472 | 8,000 | 472 |
| 2003-08-22 | 475 | 475 | 462 | 462 | 18,000 | 462 |
| 2003-08-21 | 487 | 487 | 485 | 485 | 2,500 | 485 |
| 2003-08-20 | 490 | 491 | 490 | 491 | 3,000 | 491 |
| 2003-08-19 | 482 | 492 | 482 | 492 | 5,500 | 492 |
| 2003-08-18 | 485 | 485 | 477 | 479 | 1,500 | 479 |
| 2003-08-15 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 2003-08-13 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-08-12 | 479 | 479 | 474 | 474 | 1,000 | 474 |
| 2003-08-11 | 478 | 478 | 475 | 475 | 1,000 | 475 |
| 2003-08-08 | 475 | 480 | 475 | 478 | 7,500 | 478 |
| 2003-08-07 | 468 | 476 | 468 | 475 | 4,000 | 475 |
| 2003-08-06 | 475 | 475 | 465 | 465 | 4,000 | 465 |
| 2003-08-05 | 475 | 480 | 470 | 480 | 3,500 | 480 |
| 2003-08-04 | 480 | 484 | 475 | 475 | 17,000 | 475 |
| 2003-08-01 | 484 | 488 | 484 | 485 | 8,500 | 485 |
| 2003-07-31 | 483 | 484 | 480 | 484 | 7,000 | 484 |
| 2003-07-30 | 480 | 484 | 480 | 484 | 4,000 | 484 |
| 2003-07-29 | 480 | 484 | 480 | 480 | 4,000 | 480 |
| 2003-07-28 | 478 | 480 | 468 | 480 | 4,500 | 480 |
| 2003-07-25 | 467 | 470 | 467 | 470 | 4,000 | 470 |
| 2003-07-24 | 456 | 465 | 456 | 465 | 2,500 | 465 |
| 2003-07-23 | 456 | 460 | 456 | 456 | 2,500 | 456 |
| 2003-07-22 | 469 | 469 | 460 | 460 | 5,500 | 460 |
| 2003-07-18 | 460 | 468 | 460 | 468 | 3,000 | 468 |
| 2003-07-17 | 470 | 474 | 465 | 470 | 10,000 | 470 |
| 2003-07-16 | 476 | 476 | 474 | 474 | 2,500 | 474 |
| 2003-07-15 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 2003-07-14 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-07-11 | 493 | 493 | 478 | 478 | 8,500 | 478 |
| 2003-07-10 | 476 | 485 | 476 | 485 | 4,000 | 485 |
| 2003-07-09 | 480 | 480 | 475 | 476 | 7,000 | 476 |
| 2003-07-08 | 475 | 480 | 470 | 480 | 10,000 | 480 |
| 2003-07-07 | 468 | 470 | 465 | 465 | 14,000 | 465 |
| 2003-07-04 | 461 | 470 | 461 | 470 | 6,500 | 470 |
| 2003-07-03 | 490 | 490 | 465 | 465 | 8,500 | 465 |
| 2003-07-02 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2003-07-01 | 468 | 468 | 465 | 466 | 3,500 | 466 |
| 2003-06-30 | 468 | 470 | 468 | 468 | 4,500 | 468 |
| 2003-06-27 | 465 | 469 | 460 | 469 | 4,500 | 469 |
| 2003-06-26 | 467 | 467 | 466 | 466 | 4,000 | 466 |
| 2003-06-25 | 452 | 457 | 452 | 456 | 1,500 | 456 |
| 2003-06-24 | 459 | 463 | 454 | 456 | 10,500 | 456 |
| 2003-06-23 | 464 | 464 | 455 | 462 | 9,000 | 462 |
| 2003-06-20 | 466 | 470 | 466 | 470 | 1,000 | 470 |
| 2003-06-19 | 468 | 472 | 468 | 470 | 7,000 | 470 |
| 2003-06-18 | 453 | 470 | 453 | 470 | 16,500 | 470 |
| 2003-06-17 | 438 | 454 | 438 | 454 | 6,500 | 454 |
| 2003-06-16 | 460 | 460 | 445 | 445 | 19,500 | 445 |
| 2003-06-13 | 438 | 438 | 430 | 430 | 5,000 | 430 |
| 2003-06-12 | 440 | 440 | 438 | 438 | 3,000 | 438 |
| 2003-06-11 | 440 | 445 | 432 | 432 | 10,500 | 432 |
| 2003-06-10 | 440 | 440 | 434 | 440 | 5,500 | 440 |
| 2003-06-09 | 434 | 448 | 434 | 445 | 5,500 | 445 |
| 2003-06-06 | 431 | 446 | 431 | 432 | 6,000 | 432 |
| 2003-06-05 | 453 | 453 | 448 | 449 | 5,500 | 449 |
| 2003-06-04 | 423 | 429 | 423 | 428 | 13,000 | 428 |
| 2003-06-03 | 420 | 422 | 418 | 422 | 11,000 | 422 |
| 2003-06-02 | 401 | 419 | 401 | 419 | 13,000 | 419 |
| 2003-05-30 | 396 | 400 | 395 | 400 | 4,500 | 400 |
| 2003-05-29 | 400 | 400 | 400 | 400 | 2,500 | 400 |
| 2003-05-28 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2003-05-27 | 395 | 405 | 390 | 390 | 15,000 | 390 |
| 2003-05-26 | 400 | 405 | 400 | 405 | 11,000 | 405 |
| 2003-05-23 | 391 | 405 | 391 | 405 | 3,000 | 405 |
| 2003-05-22 | 386 | 405 | 385 | 405 | 9,500 | 405 |
| 2003-05-21 | 390 | 390 | 386 | 386 | 8,000 | 386 |
| 2003-05-20 | 390 | 390 | 385 | 390 | 9,000 | 390 |
| 2003-05-19 | 390 | 390 | 390 | 390 | 14,000 | 390 |
| 2003-05-16 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2003-05-15 | 395 | 395 | 395 | 395 | 2,500 | 395 |
| 2003-05-14 | 393 | 395 | 390 | 395 | 10,000 | 395 |
| 2003-05-13 | 405 | 405 | 395 | 395 | 16,500 | 395 |
| 2003-05-12 | 398 | 400 | 397 | 400 | 11,500 | 400 |
| 2003-05-09 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2003-05-08 | 393 | 400 | 393 | 398 | 8,000 | 398 |
| 2003-05-07 | 395 | 396 | 390 | 393 | 9,500 | 393 |
| 2003-05-06 | 399 | 399 | 390 | 395 | 13,000 | 395 |
| 2003-05-02 | 399 | 399 | 399 | 399 | 2,500 | 399 |
| 2003-04-30 | 400 | 403 | 400 | 403 | 3,000 | 403 |
| 2003-04-28 | 405 | 405 | 390 | 405 | 11,500 | 405 |
| 2003-04-23 | 398 | 398 | 381 | 381 | 3,500 | 381 |
| 2003-04-22 | 385 | 398 | 385 | 396 | 9,500 | 396 |
| 2003-04-21 | 380 | 386 | 380 | 381 | 9,000 | 381 |
| 2003-04-18 | 385 | 390 | 380 | 380 | 6,500 | 380 |
| 2003-04-17 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2003-04-16 | 380 | 390 | 380 | 380 | 4,000 | 380 |
| 2003-04-15 | 381 | 381 | 380 | 380 | 1,500 | 380 |
| 2003-04-14 | 382 | 382 | 380 | 381 | 6,000 | 381 |
| 2003-04-11 | 391 | 391 | 381 | 381 | 9,500 | 381 |
| 2003-04-10 | 380 | 398 | 380 | 398 | 6,500 | 398 |
| 2003-04-09 | 375 | 382 | 375 | 382 | 3,000 | 382 |
| 2003-04-08 | 375 | 375 | 360 | 370 | 8,500 | 370 |
| 2003-04-07 | 372 | 375 | 370 | 370 | 10,500 | 370 |
| 2003-04-04 | 365 | 379 | 365 | 371 | 6,000 | 371 |
| 2003-04-03 | 365 | 366 | 365 | 365 | 5,500 | 365 |
| 2003-04-02 | 363 | 363 | 362 | 362 | 1,500 | 362 |
| 2003-04-01 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2003-03-31 | 360 | 360 | 358 | 358 | 5,000 | 358 |
| 2003-03-28 | 360 | 360 | 358 | 358 | 1,000 | 358 |
| 2003-03-27 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2003-03-26 | 350 | 355 | 350 | 355 | 4,500 | 355 |
| 2003-03-25 | 351 | 352 | 351 | 352 | 1,500 | 352 |
| 2003-03-24 | 355 | 360 | 355 | 355 | 3,000 | 355 |
| 2003-03-20 | 350 | 354 | 350 | 354 | 1,000 | 354 |
| 2003-03-19 | 356 | 356 | 350 | 350 | 2,500 | 350 |
| 2003-03-18 | 354 | 355 | 354 | 355 | 4,500 | 355 |
| 2003-03-17 | 358 | 360 | 354 | 354 | 4,500 | 354 |
| 2003-03-13 | 360 | 360 | 355 | 355 | 1,000 | 355 |
| 2003-03-12 | 350 | 350 | 348 | 348 | 2,500 | 348 |
| 2003-03-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-03-07 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2003-03-06 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2003-03-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-03-04 | 355 | 355 | 340 | 350 | 6,500 | 350 |
| 2003-03-03 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2003-02-28 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2003-02-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-02-26 | 349 | 350 | 336 | 350 | 5,500 | 350 |
| 2003-02-25 | 350 | 350 | 345 | 350 | 5,500 | 350 |
| 2003-02-24 | 360 | 360 | 350 | 350 | 14,500 | 350 |
| 2003-02-21 | 349 | 355 | 349 | 350 | 6,500 | 350 |
| 2003-02-20 | 350 | 350 | 350 | 350 | 2,500 | 350 |
| 2003-02-18 | 363 | 363 | 363 | 363 | 500 | 363 |
| 2003-02-17 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2003-02-14 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2003-02-13 | 352 | 360 | 352 | 360 | 11,000 | 360 |
| 2003-02-12 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2003-02-10 | 347 | 347 | 347 | 347 | 500 | 347 |
| 2003-02-07 | 332 | 332 | 331 | 331 | 1,000 | 331 |
| 2003-02-06 | 340 | 340 | 330 | 330 | 6,000 | 330 |
| 2003-02-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-02-04 | 357 | 357 | 340 | 340 | 2,000 | 340 |
| 2003-01-31 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-01-30 | 342 | 342 | 340 | 340 | 1,500 | 340 |
| 2003-01-29 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2003-01-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-01-24 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2003-01-23 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2003-01-22 | 351 | 356 | 350 | 350 | 5,500 | 350 |
| 2003-01-21 | 340 | 345 | 340 | 345 | 6,000 | 345 |
| 2003-01-20 | 325 | 330 | 322 | 330 | 7,000 | 330 |
| 2003-01-17 | 322 | 325 | 322 | 325 | 3,500 | 325 |
| 2003-01-16 | 325 | 325 | 322 | 322 | 4,000 | 322 |
| 2003-01-15 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2003-01-14 | 340 | 340 | 339 | 339 | 1,500 | 339 |
| 2003-01-10 | 340 | 345 | 340 | 340 | 2,500 | 340 |
| 2003-01-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-01-08 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2003-01-07 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2003-01-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
