4642 オリジナル設計(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 733 | 746 | 700 | 724 | 93,000 | 724 |
| 2005-12-29 | 684 | 788 | 663 | 759 | 169,000 | 759 |
| 2005-12-28 | 690 | 700 | 684 | 688 | 13,500 | 688 |
| 2005-12-27 | 715 | 720 | 685 | 720 | 45,000 | 720 |
| 2005-12-26 | 706 | 725 | 706 | 725 | 55,500 | 725 |
| 2005-12-22 | 700 | 719 | 690 | 703 | 49,000 | 703 |
| 2005-12-21 | 713 | 713 | 695 | 701 | 59,500 | 701 |
| 2005-12-20 | 726 | 735 | 723 | 723 | 29,500 | 723 |
| 2005-12-19 | 734 | 743 | 701 | 736 | 60,000 | 736 |
| 2005-12-16 | 735 | 767 | 727 | 743 | 39,000 | 743 |
| 2005-12-15 | 748 | 748 | 732 | 744 | 48,000 | 744 |
| 2005-12-14 | 800 | 810 | 735 | 750 | 105,000 | 750 |
| 2005-12-13 | 842 | 842 | 790 | 805 | 73,000 | 805 |
| 2005-12-12 | 901 | 910 | 848 | 852 | 91,500 | 852 |
| 2005-12-09 | 895 | 965 | 857 | 911 | 208,000 | 911 |
| 2005-12-08 | 1,210 | 1,210 | 814 | 855 | 331,500 | 855 |
| 2005-12-06 | 850 | 910 | 848 | 910 | 196,000 | 910 |
| 2005-12-05 | 803 | 810 | 751 | 810 | 206,500 | 810 |
| 2005-12-02 | 713 | 803 | 704 | 710 | 262,500 | 710 |
| 2005-12-01 | 624 | 705 | 624 | 703 | 91,500 | 703 |
| 2005-11-30 | 591 | 624 | 590 | 605 | 40,000 | 605 |
| 2005-11-29 | 579 | 585 | 575 | 585 | 13,000 | 585 |
| 2005-11-28 | 565 | 582 | 564 | 580 | 29,500 | 580 |
| 2005-11-25 | 570 | 570 | 560 | 564 | 8,000 | 564 |
| 2005-11-24 | 565 | 570 | 561 | 565 | 29,000 | 565 |
| 2005-11-22 | 528 | 541 | 527 | 541 | 20,500 | 541 |
| 2005-11-21 | 524 | 525 | 524 | 525 | 8,000 | 525 |
| 2005-11-18 | 521 | 524 | 521 | 523 | 6,500 | 523 |
| 2005-11-17 | 523 | 523 | 520 | 520 | 7,000 | 520 |
| 2005-11-16 | 523 | 523 | 520 | 520 | 4,000 | 520 |
| 2005-11-15 | 525 | 525 | 520 | 520 | 9,000 | 520 |
| 2005-11-14 | 523 | 523 | 520 | 522 | 3,500 | 522 |
| 2005-11-11 | 525 | 525 | 523 | 523 | 5,500 | 523 |
| 2005-11-10 | 529 | 529 | 525 | 525 | 2,000 | 525 |
| 2005-11-08 | 530 | 530 | 529 | 529 | 3,000 | 529 |
| 2005-11-07 | 529 | 538 | 529 | 530 | 8,000 | 530 |
| 2005-11-04 | 529 | 529 | 525 | 529 | 4,500 | 529 |
| 2005-11-02 | 520 | 531 | 520 | 530 | 7,500 | 530 |
| 2005-11-01 | 516 | 519 | 516 | 519 | 1,500 | 519 |
| 2005-10-31 | 514 | 516 | 514 | 516 | 2,000 | 516 |
| 2005-10-28 | 514 | 514 | 514 | 514 | 500 | 514 |
| 2005-10-27 | 514 | 514 | 514 | 514 | 4,000 | 514 |
| 2005-10-26 | 514 | 514 | 505 | 505 | 3,500 | 505 |
| 2005-10-25 | 509 | 510 | 508 | 510 | 4,000 | 510 |
| 2005-10-24 | 510 | 514 | 510 | 510 | 4,000 | 510 |
| 2005-10-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-10-20 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2005-10-19 | 518 | 518 | 511 | 511 | 3,500 | 511 |
| 2005-10-18 | 520 | 520 | 515 | 515 | 6,500 | 515 |
| 2005-10-17 | 518 | 520 | 518 | 520 | 10,500 | 520 |
| 2005-10-14 | 518 | 518 | 516 | 516 | 1,000 | 516 |
| 2005-10-13 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2005-10-11 | 520 | 520 | 516 | 517 | 4,000 | 517 |
| 2005-10-07 | 517 | 519 | 517 | 517 | 4,500 | 517 |
| 2005-10-06 | 519 | 519 | 508 | 508 | 3,000 | 508 |
| 2005-10-05 | 517 | 520 | 510 | 510 | 5,500 | 510 |
| 2005-10-04 | 520 | 520 | 517 | 517 | 2,000 | 517 |
| 2005-10-03 | 511 | 511 | 510 | 510 | 1,500 | 510 |
| 2005-09-30 | 511 | 511 | 510 | 510 | 1,000 | 510 |
| 2005-09-29 | 505 | 505 | 504 | 504 | 5,500 | 504 |
| 2005-09-28 | 511 | 520 | 511 | 515 | 3,000 | 515 |
| 2005-09-27 | 520 | 520 | 510 | 510 | 5,500 | 510 |
| 2005-09-26 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2005-09-22 | 518 | 518 | 518 | 518 | 3,000 | 518 |
| 2005-09-21 | 518 | 518 | 518 | 518 | 2,500 | 518 |
| 2005-09-20 | 510 | 511 | 500 | 500 | 7,000 | 500 |
| 2005-09-16 | 505 | 507 | 500 | 500 | 5,000 | 500 |
| 2005-09-15 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2005-09-14 | 503 | 503 | 498 | 498 | 4,000 | 498 |
| 2005-09-13 | 500 | 500 | 500 | 500 | 4,500 | 500 |
| 2005-09-12 | 502 | 503 | 502 | 503 | 2,500 | 503 |
| 2005-09-09 | 497 | 497 | 497 | 497 | 500 | 497 |
| 2005-09-08 | 497 | 501 | 495 | 501 | 3,500 | 501 |
| 2005-09-07 | 500 | 500 | 496 | 496 | 8,500 | 496 |
| 2005-09-06 | 499 | 499 | 499 | 499 | 1,500 | 499 |
| 2005-09-05 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2005-09-02 | 498 | 498 | 498 | 498 | 1,500 | 498 |
| 2005-09-01 | 496 | 496 | 490 | 495 | 4,000 | 495 |
| 2005-08-31 | 488 | 488 | 487 | 487 | 1,500 | 487 |
| 2005-08-30 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2005-08-29 | 489 | 492 | 486 | 487 | 7,500 | 487 |
| 2005-08-26 | 510 | 510 | 490 | 490 | 9,000 | 490 |
| 2005-08-25 | 544 | 544 | 495 | 500 | 23,500 | 500 |
| 2005-08-24 | 483 | 485 | 483 | 484 | 3,000 | 484 |
| 2005-08-23 | 484 | 484 | 484 | 484 | 500 | 484 |
| 2005-08-22 | 483 | 483 | 482 | 482 | 1,500 | 482 |
| 2005-08-19 | 481 | 483 | 481 | 483 | 4,500 | 483 |
| 2005-08-18 | 487 | 490 | 480 | 481 | 6,500 | 481 |
| 2005-08-17 | 485 | 486 | 484 | 484 | 3,500 | 484 |
| 2005-08-16 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2005-08-15 | 490 | 490 | 481 | 490 | 2,500 | 490 |
| 2005-08-12 | 480 | 480 | 480 | 480 | 2,500 | 480 |
| 2005-08-11 | 480 | 480 | 480 | 480 | 2,500 | 480 |
| 2005-08-10 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2005-08-09 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2005-08-08 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2005-08-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2005-08-04 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2005-08-03 | 481 | 485 | 481 | 481 | 2,500 | 481 |
| 2005-08-02 | 488 | 488 | 488 | 488 | 500 | 488 |
| 2005-08-01 | 488 | 488 | 488 | 488 | 500 | 488 |
| 2005-07-29 | 486 | 486 | 486 | 486 | 1,500 | 486 |
| 2005-07-28 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2005-07-27 | 473 | 478 | 473 | 478 | 6,000 | 478 |
| 2005-07-26 | 482 | 482 | 473 | 473 | 6,000 | 473 |
| 2005-07-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-07-22 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2005-07-21 | 479 | 480 | 477 | 478 | 13,500 | 478 |
| 2005-07-20 | 478 | 480 | 478 | 480 | 5,500 | 480 |
| 2005-07-19 | 478 | 478 | 477 | 478 | 4,000 | 478 |
| 2005-07-15 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2005-07-14 | 479 | 481 | 479 | 481 | 1,500 | 481 |
| 2005-07-13 | 482 | 485 | 480 | 485 | 7,500 | 485 |
| 2005-07-12 | 487 | 487 | 485 | 485 | 8,000 | 485 |
| 2005-07-11 | 491 | 491 | 487 | 487 | 5,000 | 487 |
| 2005-07-08 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2005-07-07 | 491 | 491 | 491 | 491 | 500 | 491 |
| 2005-07-06 | 490 | 490 | 489 | 490 | 1,500 | 490 |
| 2005-07-04 | 486 | 488 | 486 | 487 | 7,000 | 487 |
| 2005-07-01 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2005-06-28 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2005-06-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-06-24 | 485 | 500 | 485 | 500 | 3,500 | 500 |
| 2005-06-23 | 485 | 485 | 484 | 484 | 1,500 | 484 |
| 2005-06-22 | 481 | 481 | 481 | 481 | 500 | 481 |
| 2005-06-21 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2005-06-20 | 482 | 482 | 481 | 481 | 4,000 | 481 |
| 2005-06-17 | 482 | 483 | 482 | 482 | 2,000 | 482 |
| 2005-06-16 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2005-06-14 | 500 | 500 | 495 | 495 | 1,500 | 495 |
| 2005-06-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-06-10 | 481 | 500 | 481 | 500 | 2,500 | 500 |
| 2005-06-09 | 485 | 485 | 481 | 481 | 2,000 | 481 |
| 2005-06-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-06-06 | 496 | 500 | 496 | 500 | 2,000 | 500 |
| 2005-06-02 | 500 | 500 | 486 | 486 | 1,500 | 486 |
| 2005-06-01 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2005-05-31 | 495 | 495 | 490 | 490 | 1,000 | 490 |
| 2005-05-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-05-26 | 510 | 510 | 510 | 510 | 1,500 | 510 |
| 2005-05-25 | 498 | 498 | 498 | 498 | 1,500 | 498 |
| 2005-05-23 | 500 | 500 | 498 | 498 | 1,500 | 498 |
| 2005-05-20 | 506 | 510 | 505 | 510 | 4,000 | 510 |
| 2005-05-19 | 506 | 506 | 500 | 505 | 4,000 | 505 |
| 2005-05-18 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 2005-05-16 | 505 | 510 | 505 | 510 | 6,000 | 510 |
| 2005-05-13 | 510 | 515 | 510 | 515 | 1,500 | 515 |
| 2005-05-12 | 519 | 519 | 519 | 519 | 1,500 | 519 |
| 2005-05-10 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2005-05-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-05-02 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2005-04-26 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 2005-04-22 | 515 | 528 | 515 | 528 | 3,000 | 528 |
| 2005-04-21 | 525 | 525 | 515 | 515 | 2,500 | 515 |
| 2005-04-20 | 522 | 526 | 522 | 526 | 2,000 | 526 |
| 2005-04-19 | 512 | 527 | 507 | 508 | 9,500 | 508 |
| 2005-04-18 | 520 | 520 | 505 | 505 | 2,500 | 505 |
| 2005-04-15 | 532 | 532 | 522 | 522 | 2,500 | 522 |
| 2005-04-14 | 525 | 532 | 525 | 532 | 6,000 | 532 |
| 2005-04-13 | 530 | 530 | 510 | 525 | 10,000 | 525 |
| 2005-04-12 | 532 | 532 | 532 | 532 | 1,500 | 532 |
| 2005-04-11 | 530 | 531 | 528 | 531 | 7,500 | 531 |
| 2005-04-08 | 525 | 530 | 525 | 530 | 22,500 | 530 |
| 2005-04-07 | 523 | 524 | 512 | 512 | 8,000 | 512 |
| 2005-04-06 | 515 | 522 | 515 | 522 | 5,000 | 522 |
| 2005-04-05 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2005-04-04 | 527 | 527 | 512 | 520 | 10,500 | 520 |
| 2005-04-01 | 515 | 515 | 512 | 515 | 7,000 | 515 |
| 2005-03-31 | 511 | 520 | 511 | 520 | 5,000 | 520 |
| 2005-03-30 | 520 | 520 | 502 | 502 | 3,000 | 502 |
| 2005-03-29 | 528 | 528 | 519 | 520 | 3,000 | 520 |
| 2005-03-28 | 502 | 528 | 502 | 528 | 6,500 | 528 |
| 2005-03-25 | 520 | 520 | 505 | 505 | 2,500 | 505 |
| 2005-03-24 | 518 | 520 | 515 | 517 | 6,500 | 517 |
| 2005-03-23 | 520 | 521 | 515 | 515 | 5,500 | 515 |
| 2005-03-22 | 532 | 539 | 520 | 539 | 21,000 | 539 |
| 2005-03-18 | 498 | 533 | 498 | 533 | 21,000 | 533 |
| 2005-03-17 | 489 | 495 | 487 | 495 | 12,000 | 495 |
| 2005-03-16 | 482 | 487 | 482 | 487 | 13,000 | 487 |
| 2005-03-15 | 474 | 480 | 474 | 480 | 12,500 | 480 |
| 2005-03-14 | 474 | 474 | 464 | 464 | 3,000 | 464 |
| 2005-03-11 | 470 | 472 | 465 | 472 | 10,000 | 472 |
| 2005-03-10 | 462 | 469 | 461 | 466 | 10,000 | 466 |
| 2005-03-09 | 462 | 462 | 459 | 459 | 1,000 | 459 |
| 2005-03-08 | 462 | 462 | 458 | 458 | 3,000 | 458 |
| 2005-03-07 | 457 | 467 | 457 | 461 | 11,000 | 461 |
| 2005-03-04 | 460 | 461 | 456 | 456 | 13,000 | 456 |
| 2005-03-03 | 463 | 463 | 456 | 460 | 10,500 | 460 |
| 2005-03-02 | 470 | 470 | 461 | 463 | 7,500 | 463 |
| 2005-03-01 | 465 | 466 | 465 | 465 | 31,000 | 465 |
| 2005-02-28 | 470 | 470 | 468 | 470 | 6,000 | 470 |
| 2005-02-25 | 452 | 460 | 452 | 457 | 4,000 | 457 |
| 2005-02-24 | 456 | 456 | 450 | 451 | 5,000 | 451 |
| 2005-02-23 | 457 | 461 | 456 | 457 | 10,000 | 457 |
| 2005-02-22 | 470 | 470 | 462 | 465 | 3,500 | 465 |
| 2005-02-21 | 483 | 483 | 470 | 470 | 8,000 | 470 |
| 2005-02-18 | 489 | 490 | 482 | 482 | 7,500 | 482 |
| 2005-02-17 | 491 | 491 | 489 | 489 | 2,500 | 489 |
| 2005-02-16 | 490 | 491 | 490 | 490 | 3,500 | 490 |
| 2005-02-15 | 490 | 490 | 490 | 490 | 2,500 | 490 |
| 2005-02-14 | 493 | 494 | 490 | 490 | 5,000 | 490 |
| 2005-02-10 | 494 | 494 | 494 | 494 | 500 | 494 |
| 2005-02-09 | 491 | 494 | 490 | 494 | 6,500 | 494 |
| 2005-02-08 | 492 | 494 | 492 | 494 | 3,500 | 494 |
| 2005-02-07 | 491 | 492 | 491 | 492 | 1,500 | 492 |
| 2005-02-04 | 492 | 496 | 490 | 495 | 8,000 | 495 |
| 2005-02-03 | 490 | 490 | 488 | 490 | 6,000 | 490 |
| 2005-02-02 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2005-02-01 | 499 | 499 | 491 | 495 | 7,500 | 495 |
| 2005-01-31 | 500 | 501 | 500 | 500 | 3,500 | 500 |
| 2005-01-28 | 492 | 500 | 492 | 500 | 5,500 | 500 |
| 2005-01-27 | 503 | 503 | 490 | 490 | 4,500 | 490 |
| 2005-01-26 | 506 | 508 | 502 | 502 | 4,500 | 502 |
| 2005-01-25 | 508 | 508 | 507 | 507 | 10,000 | 507 |
| 2005-01-24 | 512 | 512 | 508 | 508 | 5,000 | 508 |
| 2005-01-21 | 514 | 514 | 512 | 512 | 5,500 | 512 |
| 2005-01-20 | 515 | 515 | 514 | 514 | 2,000 | 514 |
| 2005-01-19 | 524 | 524 | 514 | 515 | 14,500 | 515 |
| 2005-01-18 | 516 | 519 | 516 | 516 | 4,500 | 516 |
| 2005-01-17 | 515 | 520 | 513 | 513 | 13,000 | 513 |
| 2005-01-14 | 516 | 516 | 512 | 512 | 7,500 | 512 |
| 2005-01-13 | 512 | 519 | 512 | 519 | 5,500 | 519 |
| 2005-01-12 | 515 | 516 | 510 | 512 | 6,500 | 512 |
| 2005-01-11 | 509 | 514 | 507 | 514 | 19,000 | 514 |
| 2005-01-07 | 509 | 510 | 507 | 508 | 9,000 | 508 |
| 2005-01-06 | 510 | 518 | 507 | 507 | 6,000 | 507 |
| 2005-01-05 | 511 | 511 | 510 | 510 | 7,500 | 510 |
| 2005-01-04 | 511 | 511 | 511 | 511 | 1,000 | 511 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
