4642 オリジナル設計(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 117 | 117 | 117 | 117 | 1,500 | 117 |
| 2009-12-29 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2009-12-28 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2009-12-25 | 113 | 118 | 113 | 118 | 3,500 | 118 |
| 2009-12-24 | 113 | 113 | 113 | 113 | 1,500 | 113 |
| 2009-12-22 | 110 | 110 | 110 | 110 | 2,500 | 110 |
| 2009-12-21 | 110 | 113 | 110 | 112 | 2,500 | 112 |
| 2009-12-18 | 117 | 117 | 117 | 117 | 3,000 | 117 |
| 2009-12-17 | 118 | 121 | 118 | 118 | 5,000 | 118 |
| 2009-12-16 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2009-12-15 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-12-14 | 147 | 147 | 141 | 141 | 1,000 | 141 |
| 2009-12-11 | 164 | 164 | 164 | 164 | 5,000 | 164 |
| 2009-12-10 | 116 | 124 | 116 | 124 | 2,000 | 124 |
| 2009-12-08 | 111 | 111 | 111 | 111 | 500 | 111 |
| 2009-12-07 | 110 | 111 | 110 | 111 | 43,000 | 111 |
| 2009-12-02 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-11-27 | 117 | 117 | 113 | 113 | 2,500 | 113 |
| 2009-11-26 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2009-11-25 | 115 | 118 | 115 | 118 | 6,000 | 118 |
| 2009-11-18 | 119 | 119 | 119 | 119 | 500 | 119 |
| 2009-11-16 | 113 | 115 | 113 | 115 | 1,000 | 115 |
| 2009-11-13 | 113 | 113 | 113 | 113 | 500 | 113 |
| 2009-11-11 | 113 | 113 | 113 | 113 | 500 | 113 |
| 2009-11-10 | 115 | 123 | 115 | 123 | 3,000 | 123 |
| 2009-11-09 | 116 | 116 | 115 | 115 | 6,500 | 115 |
| 2009-11-05 | 117 | 117 | 117 | 117 | 500 | 117 |
| 2009-11-04 | 128 | 128 | 125 | 125 | 2,000 | 125 |
| 2009-10-30 | 117 | 118 | 117 | 118 | 1,500 | 118 |
| 2009-10-29 | 118 | 118 | 116 | 116 | 1,000 | 116 |
| 2009-10-26 | 121 | 121 | 115 | 116 | 4,500 | 116 |
| 2009-10-23 | 123 | 125 | 119 | 125 | 6,500 | 125 |
| 2009-10-21 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2009-10-20 | 129 | 129 | 129 | 129 | 500 | 129 |
| 2009-10-19 | 128 | 129 | 128 | 129 | 2,000 | 129 |
| 2009-10-16 | 125 | 130 | 125 | 130 | 1,500 | 130 |
| 2009-10-13 | 121 | 121 | 115 | 115 | 2,000 | 115 |
| 2009-10-08 | 121 | 121 | 121 | 121 | 500 | 121 |
| 2009-10-05 | 120 | 120 | 120 | 120 | 500 | 120 |
| 2009-10-02 | 145 | 145 | 135 | 135 | 2,000 | 135 |
| 2009-09-30 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2009-09-29 | 131 | 136 | 130 | 136 | 6,500 | 136 |
| 2009-09-28 | 132 | 132 | 130 | 131 | 9,000 | 131 |
| 2009-09-25 | 125 | 127 | 125 | 127 | 1,500 | 127 |
| 2009-09-24 | 122 | 122 | 122 | 122 | 500 | 122 |
| 2009-09-18 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2009-09-17 | 118 | 118 | 118 | 118 | 500 | 118 |
| 2009-09-16 | 120 | 120 | 120 | 120 | 500 | 120 |
| 2009-09-15 | 126 | 126 | 122 | 122 | 1,000 | 122 |
| 2009-09-14 | 125 | 126 | 125 | 126 | 1,000 | 126 |
| 2009-09-08 | 130 | 136 | 122 | 122 | 13,500 | 122 |
| 2009-09-07 | 123 | 123 | 116 | 116 | 10,500 | 116 |
| 2009-09-04 | 125 | 125 | 122 | 122 | 2,000 | 122 |
| 2009-09-02 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-08-31 | 124 | 124 | 124 | 124 | 500 | 124 |
| 2009-08-27 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-08-26 | 135 | 136 | 129 | 136 | 12,000 | 136 |
| 2009-08-25 | 134 | 134 | 132 | 132 | 1,000 | 132 |
| 2009-08-21 | 132 | 132 | 132 | 132 | 500 | 132 |
| 2009-08-20 | 131 | 131 | 131 | 131 | 1,500 | 131 |
| 2009-08-19 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2009-08-18 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2009-08-17 | 131 | 131 | 130 | 130 | 5,500 | 130 |
| 2009-08-14 | 129 | 136 | 129 | 136 | 5,500 | 136 |
| 2009-08-12 | 129 | 129 | 129 | 129 | 500 | 129 |
| 2009-08-11 | 130 | 130 | 130 | 130 | 1,500 | 130 |
| 2009-08-10 | 127 | 129 | 127 | 129 | 1,500 | 129 |
| 2009-08-07 | 129 | 134 | 129 | 134 | 6,000 | 134 |
| 2009-08-06 | 124 | 134 | 120 | 132 | 16,000 | 132 |
| 2009-08-05 | 119 | 119 | 119 | 119 | 500 | 119 |
| 2009-08-04 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-07-31 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-07-28 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2009-07-27 | 120 | 120 | 118 | 118 | 4,000 | 118 |
| 2009-07-24 | 116 | 116 | 116 | 116 | 500 | 116 |
| 2009-07-23 | 118 | 118 | 114 | 114 | 4,500 | 114 |
| 2009-07-22 | 116 | 117 | 116 | 117 | 2,000 | 117 |
| 2009-07-21 | 114 | 116 | 114 | 116 | 9,500 | 116 |
| 2009-07-17 | 116 | 121 | 114 | 115 | 16,000 | 115 |
| 2009-07-16 | 118 | 118 | 116 | 117 | 2,500 | 117 |
| 2009-07-15 | 119 | 119 | 117 | 117 | 4,500 | 117 |
| 2009-07-14 | 118 | 119 | 118 | 118 | 3,000 | 118 |
| 2009-07-13 | 129 | 129 | 129 | 129 | 7,000 | 129 |
| 2009-07-10 | 124 | 125 | 118 | 119 | 6,000 | 119 |
| 2009-07-09 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-07-08 | 123 | 123 | 123 | 123 | 500 | 123 |
| 2009-07-07 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2009-07-06 | 121 | 121 | 121 | 121 | 500 | 121 |
| 2009-07-03 | 120 | 121 | 120 | 121 | 3,500 | 121 |
| 2009-07-02 | 124 | 124 | 111 | 123 | 17,500 | 123 |
| 2009-07-01 | 123 | 124 | 123 | 124 | 5,000 | 124 |
| 2009-06-30 | 127 | 128 | 127 | 127 | 3,000 | 127 |
| 2009-06-29 | 129 | 129 | 129 | 129 | 3,000 | 129 |
| 2009-06-26 | 128 | 128 | 128 | 128 | 4,500 | 128 |
| 2009-06-25 | 130 | 130 | 127 | 127 | 1,000 | 127 |
| 2009-06-23 | 133 | 133 | 131 | 132 | 3,000 | 132 |
| 2009-06-22 | 128 | 132 | 128 | 132 | 6,000 | 132 |
| 2009-06-19 | 121 | 128 | 121 | 128 | 2,500 | 128 |
| 2009-06-18 | 126 | 130 | 126 | 130 | 7,000 | 130 |
| 2009-06-17 | 122 | 122 | 122 | 122 | 500 | 122 |
| 2009-06-16 | 128 | 128 | 116 | 117 | 5,000 | 117 |
| 2009-06-15 | 130 | 130 | 130 | 130 | 500 | 130 |
| 2009-06-12 | 125 | 132 | 125 | 132 | 2,500 | 132 |
| 2009-06-11 | 125 | 125 | 123 | 124 | 4,000 | 124 |
| 2009-06-08 | 126 | 126 | 125 | 125 | 2,000 | 125 |
| 2009-06-03 | 124 | 125 | 124 | 125 | 2,000 | 125 |
| 2009-06-02 | 137 | 137 | 124 | 125 | 5,000 | 125 |
| 2009-06-01 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2009-05-29 | 120 | 130 | 120 | 130 | 8,500 | 130 |
| 2009-05-28 | 124 | 130 | 123 | 130 | 10,500 | 130 |
| 2009-05-27 | 114 | 114 | 113 | 114 | 3,500 | 114 |
| 2009-05-26 | 105 | 110 | 105 | 110 | 8,000 | 110 |
| 2009-05-25 | 109 | 110 | 108 | 108 | 2,500 | 108 |
| 2009-05-22 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2009-05-21 | 107 | 107 | 106 | 107 | 7,000 | 107 |
| 2009-05-20 | 101 | 103 | 101 | 102 | 3,000 | 102 |
| 2009-05-19 | 111 | 111 | 111 | 111 | 1,500 | 111 |
| 2009-05-18 | 102 | 103 | 101 | 101 | 6,500 | 101 |
| 2009-05-15 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2009-05-14 | 104 | 104 | 104 | 104 | 3,500 | 104 |
| 2009-05-12 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-05-07 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-04-28 | 107 | 108 | 107 | 108 | 2,000 | 108 |
| 2009-04-27 | 113 | 113 | 107 | 107 | 3,500 | 107 |
| 2009-04-24 | 103 | 103 | 102 | 102 | 2,000 | 102 |
| 2009-04-23 | 103 | 103 | 103 | 103 | 500 | 103 |
| 2009-04-22 | 103 | 103 | 103 | 103 | 500 | 103 |
| 2009-04-21 | 102 | 102 | 102 | 102 | 500 | 102 |
| 2009-04-20 | 104 | 104 | 103 | 103 | 3,000 | 103 |
| 2009-04-17 | 104 | 104 | 103 | 103 | 1,000 | 103 |
| 2009-04-16 | 103 | 103 | 103 | 103 | 500 | 103 |
| 2009-04-14 | 102 | 102 | 102 | 102 | 500 | 102 |
| 2009-04-13 | 103 | 103 | 103 | 103 | 500 | 103 |
| 2009-04-08 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2009-04-06 | 103 | 103 | 103 | 103 | 1,500 | 103 |
| 2009-04-02 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-04-01 | 102 | 102 | 102 | 102 | 500 | 102 |
| 2009-03-31 | 99 | 99 | 98 | 98 | 2,000 | 98 |
| 2009-03-30 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-03-26 | 104 | 109 | 104 | 109 | 3,500 | 109 |
| 2009-03-25 | 102 | 104 | 102 | 104 | 1,500 | 104 |
| 2009-03-24 | 99 | 101 | 99 | 101 | 3,000 | 101 |
| 2009-03-23 | 97 | 98 | 97 | 98 | 2,500 | 98 |
| 2009-03-19 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-03-18 | 105 | 106 | 105 | 106 | 3,500 | 106 |
| 2009-03-17 | 97 | 97 | 97 | 97 | 500 | 97 |
| 2009-03-16 | 91 | 92 | 91 | 92 | 4,000 | 92 |
| 2009-03-13 | 97 | 98 | 97 | 98 | 2,000 | 98 |
| 2009-03-12 | 99 | 99 | 96 | 96 | 3,000 | 96 |
| 2009-03-11 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2009-03-10 | 101 | 101 | 100 | 101 | 3,000 | 101 |
| 2009-03-09 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-03-03 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-03-02 | 105 | 105 | 105 | 105 | 500 | 105 |
| 2009-02-26 | 106 | 106 | 106 | 106 | 3,000 | 106 |
| 2009-02-24 | 101 | 101 | 101 | 101 | 500 | 101 |
| 2009-02-23 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2009-02-20 | 99 | 100 | 98 | 100 | 5,500 | 100 |
| 2009-02-19 | 99 | 105 | 99 | 100 | 4,500 | 100 |
| 2009-02-18 | 107 | 107 | 103 | 103 | 7,000 | 103 |
| 2009-02-17 | 107 | 113 | 104 | 108 | 32,500 | 108 |
| 2009-02-16 | 132 | 132 | 132 | 132 | 1,500 | 132 |
| 2009-02-10 | 134 | 134 | 130 | 131 | 2,000 | 131 |
| 2009-02-09 | 133 | 133 | 133 | 133 | 500 | 133 |
| 2009-02-06 | 132 | 132 | 132 | 132 | 500 | 132 |
| 2009-02-05 | 136 | 137 | 132 | 132 | 2,500 | 132 |
| 2009-02-04 | 140 | 151 | 135 | 151 | 3,500 | 151 |
| 2009-02-03 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-02-02 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-01-28 | 148 | 149 | 148 | 149 | 2,000 | 149 |
| 2009-01-27 | 145 | 149 | 145 | 149 | 2,000 | 149 |
| 2009-01-26 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2009-01-23 | 134 | 148 | 134 | 148 | 2,500 | 148 |
| 2009-01-20 | 149 | 149 | 149 | 149 | 1,500 | 149 |
| 2009-01-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-01-08 | 137 | 160 | 137 | 160 | 2,000 | 160 |
| 2009-01-07 | 139 | 139 | 138 | 138 | 1,000 | 138 |
| 2009-01-06 | 165 | 165 | 159 | 159 | 1,500 | 159 |
| 2009-01-05 | 135 | 135 | 135 | 135 | 2,500 | 135 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
