4642 オリジナル設計(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 129 | 144 | 129 | 143 | 3,000 | 143 |
| 2008-12-26 | 150 | 150 | 150 | 150 | 2,500 | 150 |
| 2008-12-25 | 126 | 131 | 126 | 131 | 1,000 | 131 |
| 2008-12-24 | 141 | 141 | 141 | 141 | 1,500 | 141 |
| 2008-12-22 | 134 | 134 | 131 | 131 | 1,500 | 131 |
| 2008-12-19 | 138 | 143 | 138 | 143 | 1,500 | 143 |
| 2008-12-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-12-12 | 158 | 166 | 158 | 166 | 1,500 | 166 |
| 2008-12-11 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2008-12-10 | 140 | 156 | 140 | 156 | 2,500 | 156 |
| 2008-12-09 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-12-08 | 136 | 151 | 136 | 151 | 2,500 | 151 |
| 2008-12-05 | 141 | 141 | 141 | 141 | 500 | 141 |
| 2008-12-03 | 154 | 154 | 154 | 154 | 500 | 154 |
| 2008-12-02 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2008-11-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-11-26 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2008-11-21 | 131 | 131 | 131 | 131 | 500 | 131 |
| 2008-11-19 | 145 | 145 | 145 | 145 | 500 | 145 |
| 2008-11-18 | 173 | 173 | 150 | 150 | 11,500 | 150 |
| 2008-11-07 | 158 | 158 | 158 | 158 | 500 | 158 |
| 2008-11-05 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2008-10-30 | 183 | 184 | 183 | 184 | 1,500 | 184 |
| 2008-10-28 | 158 | 162 | 152 | 160 | 3,000 | 160 |
| 2008-10-27 | 185 | 185 | 183 | 183 | 96,500 | 183 |
| 2008-10-23 | 136 | 140 | 136 | 140 | 2,000 | 140 |
| 2008-10-22 | 133 | 135 | 133 | 135 | 2,000 | 135 |
| 2008-10-21 | 133 | 135 | 133 | 135 | 3,000 | 135 |
| 2008-10-20 | 131 | 131 | 118 | 118 | 1,500 | 118 |
| 2008-10-17 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-10-16 | 117 | 117 | 112 | 113 | 3,500 | 113 |
| 2008-10-15 | 116 | 118 | 116 | 118 | 2,500 | 118 |
| 2008-10-10 | 118 | 123 | 108 | 108 | 12,500 | 108 |
| 2008-10-09 | 148 | 148 | 118 | 123 | 6,500 | 123 |
| 2008-10-08 | 150 | 150 | 148 | 148 | 3,000 | 148 |
| 2008-10-03 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-10-02 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2008-10-01 | 169 | 169 | 169 | 169 | 500 | 169 |
| 2008-09-30 | 189 | 189 | 189 | 189 | 1,500 | 189 |
| 2008-09-26 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2008-09-24 | 197 | 197 | 197 | 197 | 500 | 197 |
| 2008-09-19 | 201 | 201 | 201 | 201 | 500 | 201 |
| 2008-09-18 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2008-09-08 | 187 | 187 | 187 | 187 | 500 | 187 |
| 2008-09-04 | 202 | 202 | 202 | 202 | 500 | 202 |
| 2008-09-03 | 211 | 211 | 203 | 203 | 3,500 | 203 |
| 2008-09-02 | 236 | 236 | 236 | 236 | 500 | 236 |
| 2008-08-29 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-08-26 | 216 | 216 | 216 | 216 | 1,500 | 216 |
| 2008-08-25 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2008-08-21 | 221 | 221 | 221 | 221 | 500 | 221 |
| 2008-08-19 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-08-08 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-08-05 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2008-08-04 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2008-07-29 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2008-07-28 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2008-07-25 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2008-07-23 | 240 | 240 | 240 | 240 | 3,500 | 240 |
| 2008-07-18 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2008-07-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2008-07-16 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2008-07-11 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2008-07-10 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2008-07-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-07-02 | 247 | 247 | 235 | 235 | 2,500 | 235 |
| 2008-07-01 | 232 | 232 | 232 | 232 | 500 | 232 |
| 2008-06-30 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-06-26 | 247 | 247 | 247 | 247 | 1,500 | 247 |
| 2008-06-25 | 223 | 227 | 215 | 227 | 4,000 | 227 |
| 2008-06-23 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2008-06-19 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2008-06-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-06-17 | 210 | 210 | 210 | 210 | 500 | 210 |
| 2008-06-16 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2008-06-10 | 233 | 233 | 218 | 218 | 3,000 | 218 |
| 2008-06-04 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 2008-06-03 | 245 | 245 | 245 | 245 | 1,500 | 245 |
| 2008-05-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-05-26 | 238 | 238 | 238 | 238 | 1,500 | 238 |
| 2008-05-21 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2008-05-20 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2008-05-19 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2008-05-15 | 250 | 250 | 250 | 250 | 5,500 | 250 |
| 2008-05-13 | 235 | 250 | 235 | 250 | 5,000 | 250 |
| 2008-05-08 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-05-02 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2008-04-30 | 215 | 224 | 215 | 224 | 4,000 | 224 |
| 2008-04-28 | 256 | 256 | 256 | 256 | 3,500 | 256 |
| 2008-04-22 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2008-04-21 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2008-04-18 | 220 | 220 | 215 | 215 | 2,500 | 215 |
| 2008-04-17 | 219 | 219 | 215 | 215 | 5,000 | 215 |
| 2008-04-16 | 215 | 215 | 215 | 215 | 1,500 | 215 |
| 2008-04-15 | 200 | 215 | 200 | 215 | 2,500 | 215 |
| 2008-04-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-04-09 | 212 | 220 | 212 | 220 | 5,000 | 220 |
| 2008-04-02 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2008-03-31 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2008-03-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-03-27 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2008-03-26 | 211 | 211 | 205 | 205 | 3,500 | 205 |
| 2008-03-25 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 2008-03-24 | 210 | 210 | 209 | 209 | 2,000 | 209 |
| 2008-03-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-03-19 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-03-18 | 205 | 210 | 205 | 210 | 5,500 | 210 |
| 2008-03-17 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-03-13 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2008-03-12 | 205 | 205 | 205 | 205 | 1,500 | 205 |
| 2008-03-11 | 200 | 205 | 200 | 205 | 1,000 | 205 |
| 2008-03-10 | 201 | 215 | 200 | 200 | 2,500 | 200 |
| 2008-03-07 | 200 | 201 | 200 | 201 | 3,500 | 201 |
| 2008-03-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-03-04 | 220 | 220 | 205 | 205 | 3,500 | 205 |
| 2008-03-03 | 215 | 215 | 215 | 215 | 1,500 | 215 |
| 2008-02-28 | 215 | 215 | 215 | 215 | 3,500 | 215 |
| 2008-02-26 | 218 | 219 | 218 | 219 | 3,500 | 219 |
| 2008-02-25 | 193 | 193 | 193 | 193 | 500 | 193 |
| 2008-02-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-02-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-02-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-02-07 | 192 | 210 | 192 | 210 | 1,500 | 210 |
| 2008-02-06 | 197 | 197 | 190 | 190 | 2,500 | 190 |
| 2008-02-05 | 197 | 197 | 196 | 196 | 1,000 | 196 |
| 2008-02-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-01-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-01-28 | 189 | 194 | 189 | 194 | 4,500 | 194 |
| 2008-01-25 | 190 | 194 | 190 | 194 | 11,500 | 194 |
| 2008-01-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-01-22 | 197 | 197 | 197 | 197 | 500 | 197 |
| 2008-01-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-01-18 | 202 | 202 | 202 | 202 | 1,500 | 202 |
| 2008-01-17 | 209 | 209 | 197 | 197 | 3,000 | 197 |
| 2008-01-16 | 215 | 215 | 210 | 210 | 3,500 | 210 |
| 2008-01-15 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-01-11 | 236 | 236 | 236 | 236 | 2,500 | 236 |
| 2008-01-10 | 215 | 216 | 215 | 216 | 4,500 | 216 |
| 2008-01-09 | 216 | 216 | 216 | 216 | 500 | 216 |
| 2008-01-08 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2008-01-07 | 243 | 243 | 216 | 216 | 3,500 | 216 |
| 2008-01-04 | 243 | 243 | 243 | 243 | 1,000 | 243 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
