4642 オリジナル設計(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2007-12-27 | 236 | 236 | 230 | 230 | 4,000 | 230 |
| 2007-12-26 | 236 | 237 | 236 | 236 | 5,500 | 236 |
| 2007-12-25 | 250 | 251 | 237 | 240 | 9,000 | 240 |
| 2007-12-21 | 260 | 274 | 250 | 256 | 12,500 | 256 |
| 2007-12-20 | 280 | 280 | 260 | 260 | 11,500 | 260 |
| 2007-12-19 | 285 | 286 | 280 | 286 | 4,500 | 286 |
| 2007-12-18 | 285 | 289 | 285 | 285 | 6,000 | 285 |
| 2007-12-17 | 298 | 298 | 280 | 285 | 8,500 | 285 |
| 2007-12-14 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2007-12-13 | 315 | 315 | 315 | 315 | 1,500 | 315 |
| 2007-12-12 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-12-11 | 337 | 337 | 318 | 320 | 6,500 | 320 |
| 2007-12-10 | 306 | 321 | 306 | 320 | 2,000 | 320 |
| 2007-12-07 | 306 | 315 | 305 | 305 | 2,500 | 305 |
| 2007-12-06 | 305 | 305 | 305 | 305 | 1,500 | 305 |
| 2007-12-05 | 301 | 305 | 301 | 305 | 1,500 | 305 |
| 2007-12-04 | 300 | 300 | 300 | 300 | 2,500 | 300 |
| 2007-12-03 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-11-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-11-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-11-27 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2007-11-26 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2007-11-21 | 276 | 290 | 276 | 290 | 2,500 | 290 |
| 2007-11-20 | 289 | 289 | 289 | 289 | 3,500 | 289 |
| 2007-11-19 | 287 | 290 | 287 | 290 | 1,000 | 290 |
| 2007-11-12 | 266 | 268 | 266 | 268 | 5,500 | 268 |
| 2007-11-09 | 269 | 269 | 268 | 269 | 2,000 | 269 |
| 2007-11-08 | 268 | 268 | 268 | 268 | 500 | 268 |
| 2007-11-07 | 275 | 275 | 268 | 268 | 3,000 | 268 |
| 2007-11-06 | 273 | 277 | 268 | 270 | 11,500 | 270 |
| 2007-11-05 | 281 | 285 | 280 | 280 | 4,000 | 280 |
| 2007-11-02 | 291 | 291 | 285 | 285 | 4,000 | 285 |
| 2007-11-01 | 285 | 285 | 285 | 285 | 1,500 | 285 |
| 2007-10-31 | 293 | 293 | 285 | 285 | 4,500 | 285 |
| 2007-10-29 | 295 | 295 | 291 | 291 | 2,000 | 291 |
| 2007-10-26 | 295 | 295 | 295 | 295 | 1,500 | 295 |
| 2007-10-25 | 288 | 288 | 285 | 288 | 8,500 | 288 |
| 2007-10-24 | 299 | 299 | 288 | 288 | 30,000 | 288 |
| 2007-10-23 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2007-10-22 | 290 | 300 | 290 | 300 | 10,000 | 300 |
| 2007-10-19 | 298 | 298 | 291 | 295 | 13,000 | 295 |
| 2007-10-18 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2007-10-17 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-10-16 | 315 | 315 | 307 | 307 | 1,500 | 307 |
| 2007-10-15 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2007-10-09 | 347 | 347 | 347 | 347 | 500 | 347 |
| 2007-10-05 | 305 | 310 | 305 | 310 | 2,500 | 310 |
| 2007-10-03 | 308 | 308 | 308 | 308 | 500 | 308 |
| 2007-10-02 | 306 | 306 | 299 | 299 | 4,000 | 299 |
| 2007-10-01 | 302 | 306 | 300 | 300 | 4,500 | 300 |
| 2007-09-28 | 310 | 310 | 301 | 301 | 2,000 | 301 |
| 2007-09-26 | 329 | 329 | 329 | 329 | 1,500 | 329 |
| 2007-09-25 | 301 | 301 | 301 | 301 | 500 | 301 |
| 2007-09-21 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 2007-09-20 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2007-09-19 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2007-09-18 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2007-09-13 | 310 | 319 | 310 | 319 | 1,500 | 319 |
| 2007-09-12 | 311 | 311 | 310 | 310 | 8,500 | 310 |
| 2007-09-11 | 312 | 312 | 310 | 310 | 6,000 | 310 |
| 2007-09-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-09-06 | 336 | 336 | 329 | 330 | 7,000 | 330 |
| 2007-09-04 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2007-09-03 | 360 | 360 | 355 | 355 | 1,000 | 355 |
| 2007-08-31 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2007-08-29 | 382 | 382 | 382 | 382 | 500 | 382 |
| 2007-08-27 | 386 | 386 | 386 | 386 | 1,500 | 386 |
| 2007-08-23 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2007-08-21 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2007-08-20 | 389 | 389 | 346 | 346 | 2,000 | 346 |
| 2007-08-17 | 364 | 364 | 349 | 349 | 3,000 | 349 |
| 2007-08-16 | 356 | 365 | 356 | 364 | 4,500 | 364 |
| 2007-08-15 | 370 | 370 | 369 | 370 | 1,500 | 370 |
| 2007-08-14 | 367 | 367 | 367 | 367 | 500 | 367 |
| 2007-08-13 | 364 | 366 | 364 | 366 | 3,000 | 366 |
| 2007-08-10 | 348 | 361 | 348 | 360 | 5,500 | 360 |
| 2007-08-09 | 330 | 345 | 330 | 345 | 3,000 | 345 |
| 2007-08-08 | 345 | 350 | 345 | 350 | 1,000 | 350 |
| 2007-08-07 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2007-08-06 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 2007-08-03 | 355 | 365 | 355 | 365 | 12,500 | 365 |
| 2007-08-02 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2007-07-30 | 374 | 390 | 374 | 390 | 2,500 | 390 |
| 2007-07-26 | 378 | 378 | 378 | 378 | 1,500 | 378 |
| 2007-07-25 | 376 | 378 | 370 | 378 | 3,500 | 378 |
| 2007-07-24 | 379 | 380 | 379 | 380 | 1,000 | 380 |
| 2007-07-23 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-07-20 | 376 | 376 | 376 | 376 | 1,500 | 376 |
| 2007-07-18 | 376 | 376 | 376 | 376 | 500 | 376 |
| 2007-07-13 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2007-07-12 | 379 | 379 | 372 | 372 | 1,000 | 372 |
| 2007-07-11 | 376 | 379 | 371 | 371 | 9,000 | 371 |
| 2007-07-10 | 357 | 357 | 345 | 350 | 8,500 | 350 |
| 2007-07-09 | 366 | 366 | 365 | 365 | 1,000 | 365 |
| 2007-07-06 | 377 | 377 | 366 | 366 | 1,500 | 366 |
| 2007-07-04 | 366 | 366 | 366 | 366 | 1,500 | 366 |
| 2007-07-03 | 368 | 373 | 368 | 373 | 1,500 | 373 |
| 2007-07-02 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-06-29 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2007-06-28 | 357 | 357 | 357 | 357 | 2,500 | 357 |
| 2007-06-26 | 369 | 369 | 350 | 350 | 7,000 | 350 |
| 2007-06-25 | 366 | 380 | 366 | 379 | 2,500 | 379 |
| 2007-06-22 | 369 | 370 | 365 | 365 | 2,000 | 365 |
| 2007-06-21 | 368 | 368 | 368 | 368 | 500 | 368 |
| 2007-06-19 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2007-06-18 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2007-06-13 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2007-06-12 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2007-06-11 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 2007-06-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-06-05 | 370 | 370 | 360 | 360 | 11,500 | 360 |
| 2007-06-04 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 2007-06-01 | 375 | 375 | 375 | 375 | 500 | 375 |
| 2007-05-31 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2007-05-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-05-25 | 394 | 394 | 394 | 394 | 500 | 394 |
| 2007-05-23 | 394 | 394 | 394 | 394 | 500 | 394 |
| 2007-05-21 | 393 | 395 | 393 | 395 | 3,500 | 395 |
| 2007-05-18 | 394 | 394 | 394 | 394 | 500 | 394 |
| 2007-05-15 | 379 | 390 | 370 | 390 | 4,500 | 390 |
| 2007-05-14 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2007-05-10 | 393 | 393 | 393 | 393 | 500 | 393 |
| 2007-05-09 | 396 | 396 | 384 | 384 | 3,500 | 384 |
| 2007-05-08 | 386 | 393 | 386 | 391 | 2,500 | 391 |
| 2007-05-02 | 400 | 400 | 380 | 385 | 5,000 | 385 |
| 2007-05-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-04-27 | 385 | 385 | 380 | 380 | 3,500 | 380 |
| 2007-04-26 | 395 | 395 | 395 | 395 | 4,500 | 395 |
| 2007-04-25 | 381 | 385 | 380 | 385 | 7,500 | 385 |
| 2007-04-24 | 381 | 381 | 380 | 380 | 1,500 | 380 |
| 2007-04-23 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2007-04-20 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2007-04-19 | 380 | 383 | 380 | 380 | 7,000 | 380 |
| 2007-04-18 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2007-04-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-04-10 | 399 | 399 | 399 | 399 | 500 | 399 |
| 2007-04-09 | 399 | 400 | 399 | 400 | 1,000 | 400 |
| 2007-04-06 | 398 | 398 | 398 | 398 | 500 | 398 |
| 2007-04-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-04-04 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-04-03 | 417 | 417 | 400 | 400 | 3,500 | 400 |
| 2007-04-02 | 414 | 414 | 397 | 397 | 2,500 | 397 |
| 2007-03-30 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2007-03-28 | 397 | 397 | 397 | 397 | 500 | 397 |
| 2007-03-26 | 419 | 419 | 394 | 394 | 3,000 | 394 |
| 2007-03-23 | 408 | 408 | 399 | 399 | 2,500 | 399 |
| 2007-03-22 | 384 | 396 | 384 | 396 | 4,000 | 396 |
| 2007-03-20 | 402 | 402 | 402 | 402 | 500 | 402 |
| 2007-03-07 | 389 | 390 | 389 | 390 | 1,500 | 390 |
| 2007-03-06 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 2007-03-02 | 406 | 406 | 402 | 402 | 1,000 | 402 |
| 2007-03-01 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2007-02-28 | 396 | 396 | 396 | 396 | 1,500 | 396 |
| 2007-02-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-02-26 | 412 | 412 | 401 | 401 | 3,500 | 401 |
| 2007-02-23 | 402 | 419 | 390 | 407 | 6,000 | 407 |
| 2007-02-22 | 387 | 395 | 387 | 392 | 6,000 | 392 |
| 2007-02-21 | 382 | 419 | 382 | 417 | 11,000 | 417 |
| 2007-02-20 | 381 | 383 | 381 | 382 | 4,000 | 382 |
| 2007-02-19 | 400 | 400 | 380 | 380 | 6,000 | 380 |
| 2007-02-15 | 395 | 395 | 390 | 394 | 12,000 | 394 |
| 2007-02-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-02-13 | 400 | 400 | 395 | 395 | 1,500 | 395 |
| 2007-02-09 | 400 | 400 | 390 | 395 | 8,000 | 395 |
| 2007-02-08 | 410 | 410 | 405 | 405 | 3,500 | 405 |
| 2007-02-06 | 411 | 415 | 411 | 415 | 2,500 | 415 |
| 2007-02-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-02-02 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2007-02-01 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2007-01-31 | 416 | 421 | 416 | 421 | 1,500 | 421 |
| 2007-01-30 | 424 | 424 | 416 | 416 | 2,500 | 416 |
| 2007-01-29 | 439 | 439 | 417 | 428 | 12,000 | 428 |
| 2007-01-26 | 413 | 440 | 413 | 440 | 15,500 | 440 |
| 2007-01-25 | 410 | 410 | 402 | 404 | 9,000 | 404 |
| 2007-01-24 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2007-01-23 | 415 | 415 | 411 | 411 | 1,500 | 411 |
| 2007-01-22 | 415 | 416 | 415 | 415 | 4,500 | 415 |
| 2007-01-19 | 418 | 420 | 418 | 420 | 1,500 | 420 |
| 2007-01-18 | 426 | 430 | 420 | 420 | 4,500 | 420 |
| 2007-01-17 | 426 | 426 | 425 | 425 | 1,500 | 425 |
| 2007-01-16 | 424 | 424 | 424 | 424 | 500 | 424 |
| 2007-01-15 | 414 | 425 | 405 | 425 | 3,500 | 425 |
| 2007-01-12 | 425 | 425 | 421 | 421 | 5,500 | 421 |
| 2007-01-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2007-01-09 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2007-01-05 | 456 | 456 | 430 | 430 | 3,000 | 430 |
| 2007-01-04 | 431 | 442 | 431 | 441 | 3,500 | 441 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
