4642 オリジナル設計(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 440 | 440 | 421 | 421 | 4,500 | 421 |
| 2006-12-27 | 443 | 450 | 440 | 450 | 3,000 | 450 |
| 2006-12-26 | 443 | 443 | 422 | 438 | 11,000 | 438 |
| 2006-12-25 | 461 | 469 | 457 | 469 | 7,000 | 469 |
| 2006-12-22 | 456 | 456 | 455 | 456 | 5,500 | 456 |
| 2006-12-21 | 469 | 469 | 456 | 456 | 3,500 | 456 |
| 2006-12-20 | 465 | 465 | 455 | 455 | 2,000 | 455 |
| 2006-12-19 | 465 | 465 | 454 | 465 | 5,500 | 465 |
| 2006-12-18 | 454 | 460 | 454 | 459 | 7,500 | 459 |
| 2006-12-15 | 454 | 454 | 451 | 454 | 3,000 | 454 |
| 2006-12-14 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2006-12-13 | 451 | 454 | 450 | 454 | 2,500 | 454 |
| 2006-12-12 | 459 | 459 | 455 | 455 | 4,500 | 455 |
| 2006-12-11 | 459 | 459 | 459 | 459 | 3,500 | 459 |
| 2006-12-08 | 447 | 449 | 447 | 449 | 22,500 | 449 |
| 2006-12-07 | 449 | 449 | 447 | 447 | 20,500 | 447 |
| 2006-12-06 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2006-12-05 | 444 | 448 | 444 | 448 | 3,000 | 448 |
| 2006-12-04 | 448 | 448 | 448 | 448 | 500 | 448 |
| 2006-12-01 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2006-11-30 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2006-11-29 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2006-11-28 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2006-11-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2006-11-24 | 440 | 440 | 427 | 427 | 1,500 | 427 |
| 2006-11-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-11-21 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2006-11-20 | 438 | 438 | 430 | 430 | 2,500 | 430 |
| 2006-11-17 | 440 | 440 | 438 | 438 | 6,000 | 438 |
| 2006-11-16 | 440 | 445 | 440 | 440 | 2,500 | 440 |
| 2006-11-15 | 440 | 440 | 436 | 440 | 1,500 | 440 |
| 2006-11-14 | 454 | 454 | 440 | 440 | 3,000 | 440 |
| 2006-11-13 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2006-11-10 | 457 | 457 | 457 | 457 | 500 | 457 |
| 2006-11-09 | 450 | 457 | 450 | 457 | 1,500 | 457 |
| 2006-11-08 | 458 | 460 | 458 | 460 | 6,000 | 460 |
| 2006-11-07 | 459 | 459 | 459 | 459 | 500 | 459 |
| 2006-11-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-11-02 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2006-11-01 | 444 | 444 | 440 | 440 | 4,500 | 440 |
| 2006-10-31 | 440 | 440 | 435 | 435 | 1,000 | 435 |
| 2006-10-30 | 443 | 443 | 440 | 440 | 1,000 | 440 |
| 2006-10-27 | 445 | 448 | 440 | 440 | 3,000 | 440 |
| 2006-10-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2006-10-25 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2006-10-23 | 444 | 445 | 440 | 445 | 3,000 | 445 |
| 2006-10-20 | 435 | 445 | 435 | 445 | 2,000 | 445 |
| 2006-10-19 | 447 | 447 | 436 | 436 | 5,500 | 436 |
| 2006-10-18 | 447 | 457 | 447 | 457 | 2,500 | 457 |
| 2006-10-17 | 436 | 446 | 435 | 446 | 2,000 | 446 |
| 2006-10-13 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2006-10-12 | 441 | 441 | 441 | 441 | 1,500 | 441 |
| 2006-10-11 | 442 | 443 | 441 | 441 | 3,500 | 441 |
| 2006-10-10 | 450 | 450 | 445 | 445 | 1,000 | 445 |
| 2006-10-06 | 470 | 470 | 455 | 455 | 2,000 | 455 |
| 2006-10-04 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2006-10-03 | 480 | 485 | 480 | 485 | 1,500 | 485 |
| 2006-10-02 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2006-09-28 | 460 | 470 | 460 | 470 | 2,500 | 470 |
| 2006-09-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2006-09-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-09-22 | 430 | 440 | 430 | 440 | 3,500 | 440 |
| 2006-09-21 | 425 | 435 | 425 | 435 | 2,000 | 435 |
| 2006-09-20 | 425 | 425 | 425 | 425 | 5,500 | 425 |
| 2006-09-19 | 440 | 440 | 415 | 425 | 8,000 | 425 |
| 2006-09-15 | 455 | 455 | 430 | 440 | 12,000 | 440 |
| 2006-09-14 | 489 | 489 | 455 | 460 | 9,000 | 460 |
| 2006-09-13 | 480 | 485 | 480 | 485 | 16,500 | 485 |
| 2006-09-12 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-09-11 | 501 | 501 | 500 | 500 | 2,500 | 500 |
| 2006-09-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2006-09-04 | 507 | 507 | 504 | 504 | 1,500 | 504 |
| 2006-09-01 | 505 | 505 | 504 | 505 | 8,500 | 505 |
| 2006-08-31 | 505 | 506 | 505 | 506 | 6,500 | 506 |
| 2006-08-29 | 505 | 505 | 504 | 504 | 2,000 | 504 |
| 2006-08-28 | 508 | 508 | 505 | 505 | 2,000 | 505 |
| 2006-08-25 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2006-08-24 | 503 | 509 | 503 | 509 | 7,000 | 509 |
| 2006-08-22 | 510 | 515 | 507 | 515 | 3,500 | 515 |
| 2006-08-21 | 507 | 511 | 507 | 510 | 2,500 | 510 |
| 2006-08-18 | 515 | 515 | 510 | 510 | 1,000 | 510 |
| 2006-08-17 | 515 | 515 | 502 | 510 | 12,500 | 510 |
| 2006-08-16 | 510 | 511 | 510 | 510 | 2,000 | 510 |
| 2006-08-15 | 510 | 510 | 510 | 510 | 1,500 | 510 |
| 2006-08-14 | 500 | 520 | 500 | 510 | 8,500 | 510 |
| 2006-08-11 | 510 | 510 | 500 | 505 | 4,000 | 505 |
| 2006-08-09 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2006-08-08 | 501 | 501 | 500 | 500 | 1,000 | 500 |
| 2006-08-07 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2006-08-03 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2006-08-02 | 504 | 504 | 504 | 504 | 500 | 504 |
| 2006-08-01 | 511 | 511 | 502 | 502 | 2,500 | 502 |
| 2006-07-28 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2006-07-26 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2006-07-21 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2006-07-20 | 502 | 510 | 501 | 510 | 4,000 | 510 |
| 2006-07-19 | 510 | 510 | 501 | 501 | 3,000 | 501 |
| 2006-07-18 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2006-07-14 | 530 | 530 | 510 | 510 | 3,500 | 510 |
| 2006-07-13 | 520 | 530 | 520 | 530 | 4,500 | 530 |
| 2006-07-11 | 546 | 546 | 540 | 540 | 5,000 | 540 |
| 2006-07-10 | 541 | 541 | 541 | 541 | 500 | 541 |
| 2006-07-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-06 | 545 | 545 | 535 | 535 | 2,500 | 535 |
| 2006-07-05 | 545 | 545 | 545 | 545 | 500 | 545 |
| 2006-07-04 | 549 | 549 | 549 | 549 | 500 | 549 |
| 2006-06-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-06-29 | 515 | 529 | 515 | 529 | 1,500 | 529 |
| 2006-06-28 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2006-06-27 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2006-06-26 | 530 | 530 | 530 | 530 | 2,500 | 530 |
| 2006-06-23 | 531 | 531 | 520 | 520 | 1,500 | 520 |
| 2006-06-22 | 541 | 541 | 530 | 530 | 1,500 | 530 |
| 2006-06-21 | 520 | 522 | 520 | 522 | 1,000 | 522 |
| 2006-06-20 | 560 | 560 | 538 | 538 | 1,500 | 538 |
| 2006-06-19 | 544 | 550 | 544 | 550 | 1,500 | 550 |
| 2006-06-16 | 510 | 515 | 510 | 515 | 2,500 | 515 |
| 2006-06-15 | 505 | 507 | 505 | 505 | 4,500 | 505 |
| 2006-06-14 | 511 | 511 | 503 | 503 | 1,000 | 503 |
| 2006-06-13 | 511 | 511 | 510 | 510 | 3,500 | 510 |
| 2006-06-12 | 505 | 530 | 505 | 515 | 3,500 | 515 |
| 2006-06-09 | 501 | 501 | 500 | 500 | 4,500 | 500 |
| 2006-06-08 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 2006-06-07 | 518 | 538 | 518 | 538 | 4,000 | 538 |
| 2006-06-06 | 540 | 540 | 524 | 524 | 5,500 | 524 |
| 2006-06-05 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 2006-06-02 | 586 | 586 | 550 | 570 | 6,000 | 570 |
| 2006-06-01 | 573 | 583 | 573 | 583 | 2,000 | 583 |
| 2006-05-31 | 580 | 592 | 574 | 592 | 2,000 | 592 |
| 2006-05-30 | 603 | 603 | 580 | 598 | 7,000 | 598 |
| 2006-05-26 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2006-05-25 | 593 | 608 | 593 | 608 | 2,000 | 608 |
| 2006-05-24 | 585 | 593 | 577 | 593 | 4,000 | 593 |
| 2006-05-23 | 590 | 595 | 590 | 595 | 1,000 | 595 |
| 2006-05-19 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2006-05-18 | 604 | 605 | 580 | 595 | 11,000 | 595 |
| 2006-05-17 | 599 | 610 | 590 | 610 | 5,500 | 610 |
| 2006-05-16 | 616 | 616 | 609 | 609 | 3,000 | 609 |
| 2006-05-15 | 613 | 613 | 613 | 613 | 500 | 613 |
| 2006-05-12 | 618 | 628 | 618 | 628 | 1,000 | 628 |
| 2006-05-11 | 630 | 636 | 621 | 621 | 2,500 | 621 |
| 2006-05-10 | 633 | 635 | 633 | 635 | 1,500 | 635 |
| 2006-05-09 | 632 | 632 | 616 | 628 | 5,000 | 628 |
| 2006-05-08 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 2006-05-02 | 632 | 632 | 617 | 617 | 1,500 | 617 |
| 2006-05-01 | 611 | 623 | 611 | 623 | 3,500 | 623 |
| 2006-04-27 | 626 | 635 | 625 | 635 | 3,000 | 635 |
| 2006-04-26 | 635 | 635 | 630 | 634 | 10,500 | 634 |
| 2006-04-25 | 625 | 625 | 614 | 625 | 8,500 | 625 |
| 2006-04-24 | 607 | 615 | 607 | 615 | 2,500 | 615 |
| 2006-04-21 | 602 | 610 | 602 | 610 | 4,500 | 610 |
| 2006-04-20 | 622 | 622 | 622 | 622 | 2,500 | 622 |
| 2006-04-19 | 627 | 627 | 627 | 627 | 1,500 | 627 |
| 2006-04-18 | 626 | 635 | 625 | 626 | 7,500 | 626 |
| 2006-04-17 | 617 | 620 | 617 | 620 | 5,000 | 620 |
| 2006-04-14 | 621 | 625 | 621 | 625 | 2,500 | 625 |
| 2006-04-13 | 622 | 630 | 622 | 630 | 1,500 | 630 |
| 2006-04-12 | 622 | 622 | 620 | 621 | 2,000 | 621 |
| 2006-04-11 | 625 | 630 | 615 | 630 | 8,500 | 630 |
| 2006-04-10 | 644 | 644 | 627 | 627 | 2,500 | 627 |
| 2006-04-07 | 642 | 644 | 615 | 642 | 8,500 | 642 |
| 2006-04-06 | 628 | 640 | 628 | 640 | 11,500 | 640 |
| 2006-04-05 | 612 | 623 | 602 | 623 | 12,500 | 623 |
| 2006-04-04 | 610 | 610 | 602 | 602 | 5,000 | 602 |
| 2006-04-03 | 605 | 619 | 605 | 619 | 5,500 | 619 |
| 2006-03-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-03-28 | 577 | 605 | 577 | 605 | 6,500 | 605 |
| 2006-03-27 | 590 | 605 | 590 | 595 | 7,000 | 595 |
| 2006-03-24 | 601 | 601 | 595 | 600 | 2,000 | 600 |
| 2006-03-23 | 593 | 610 | 593 | 610 | 3,000 | 610 |
| 2006-03-22 | 609 | 610 | 599 | 610 | 7,000 | 610 |
| 2006-03-20 | 599 | 599 | 590 | 599 | 11,000 | 599 |
| 2006-03-17 | 581 | 585 | 580 | 581 | 8,500 | 581 |
| 2006-03-16 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 2006-03-15 | 605 | 605 | 600 | 600 | 1,500 | 600 |
| 2006-03-14 | 602 | 603 | 602 | 603 | 1,500 | 603 |
| 2006-03-13 | 614 | 614 | 593 | 602 | 5,000 | 602 |
| 2006-03-10 | 604 | 610 | 603 | 610 | 6,500 | 610 |
| 2006-03-09 | 605 | 610 | 590 | 605 | 4,000 | 605 |
| 2006-03-07 | 605 | 605 | 600 | 605 | 1,500 | 605 |
| 2006-03-06 | 619 | 619 | 588 | 605 | 8,000 | 605 |
| 2006-03-03 | 586 | 600 | 586 | 600 | 10,000 | 600 |
| 2006-03-02 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2006-03-01 | 566 | 578 | 566 | 578 | 2,500 | 578 |
| 2006-02-28 | 580 | 580 | 576 | 576 | 2,000 | 576 |
| 2006-02-27 | 600 | 600 | 580 | 580 | 5,500 | 580 |
| 2006-02-23 | 565 | 589 | 564 | 589 | 3,000 | 589 |
| 2006-02-22 | 572 | 582 | 572 | 582 | 1,500 | 582 |
| 2006-02-21 | 561 | 570 | 560 | 561 | 11,000 | 561 |
| 2006-02-20 | 585 | 585 | 562 | 570 | 11,500 | 570 |
| 2006-02-17 | 586 | 586 | 581 | 582 | 16,500 | 582 |
| 2006-02-16 | 594 | 594 | 586 | 586 | 3,500 | 586 |
| 2006-02-15 | 600 | 605 | 580 | 580 | 9,500 | 580 |
| 2006-02-14 | 580 | 580 | 575 | 580 | 9,000 | 580 |
| 2006-02-13 | 620 | 620 | 586 | 606 | 15,000 | 606 |
| 2006-02-10 | 641 | 641 | 622 | 630 | 10,500 | 630 |
| 2006-02-09 | 648 | 651 | 641 | 643 | 11,000 | 643 |
| 2006-02-08 | 650 | 663 | 650 | 659 | 12,000 | 659 |
| 2006-02-07 | 652 | 656 | 648 | 648 | 10,500 | 648 |
| 2006-02-06 | 676 | 676 | 655 | 655 | 6,500 | 655 |
| 2006-02-03 | 677 | 677 | 675 | 675 | 5,500 | 675 |
| 2006-02-02 | 662 | 675 | 660 | 675 | 11,000 | 675 |
| 2006-02-01 | 673 | 684 | 662 | 672 | 41,500 | 672 |
| 2006-01-31 | 640 | 640 | 630 | 630 | 4,500 | 630 |
| 2006-01-30 | 650 | 674 | 650 | 650 | 25,000 | 650 |
| 2006-01-27 | 610 | 665 | 610 | 650 | 22,000 | 650 |
| 2006-01-26 | 600 | 610 | 598 | 610 | 9,000 | 610 |
| 2006-01-25 | 582 | 583 | 575 | 575 | 4,500 | 575 |
| 2006-01-24 | 576 | 580 | 562 | 580 | 7,000 | 580 |
| 2006-01-23 | 560 | 570 | 560 | 560 | 17,500 | 560 |
| 2006-01-20 | 611 | 611 | 590 | 590 | 15,500 | 590 |
| 2006-01-19 | 576 | 620 | 576 | 610 | 20,500 | 610 |
| 2006-01-18 | 650 | 650 | 561 | 572 | 25,500 | 572 |
| 2006-01-17 | 670 | 670 | 655 | 660 | 14,000 | 660 |
| 2006-01-16 | 676 | 682 | 671 | 682 | 17,500 | 682 |
| 2006-01-13 | 679 | 683 | 675 | 676 | 15,000 | 676 |
| 2006-01-12 | 677 | 687 | 673 | 686 | 16,000 | 686 |
| 2006-01-11 | 681 | 691 | 670 | 678 | 24,000 | 678 |
| 2006-01-10 | 692 | 692 | 680 | 681 | 15,500 | 681 |
| 2006-01-06 | 690 | 690 | 680 | 686 | 19,500 | 686 |
| 2006-01-05 | 719 | 719 | 694 | 694 | 28,000 | 694 |
| 2006-01-04 | 732 | 732 | 706 | 714 | 31,500 | 714 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
