4642 オリジナル設計(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	115	115	110	111	2,500	111
2010-12-29	111	111	111	111	1,500	111
2010-12-28	112	115	111	115	2,500	115
2010-12-27	115	115	112	112	6,500	112
2010-12-24	111	116	111	116	7,500	116
2010-12-22	111	111	111	111	8,500	111
2010-12-21	115	115	113	113	1,500	113
2010-12-20	117	117	114	114	1,000	114
2010-12-17	113	116	112	112	13,000	112
2010-12-16	115	115	111	115	9,500	115
2010-12-15	115	115	112	112	9,000	112
2010-12-14	112	112	110	110	3,500	110
2010-12-13	114	114	111	112	13,000	112
2010-12-10	115	120	115	120	3,500	120
2010-12-09	116	117	116	117	3,500	117
2010-12-08	116	116	116	116	1,000	116
2010-12-07	114	114	114	114	1,000	114
2010-12-06	115	115	114	114	1,500	114
2010-12-03	114	114	114	114	500	114
2010-12-02	115	115	113	113	2,500	113
2010-11-29	111	111	111	111	500	111
2010-11-26	115	115	111	111	3,000	111
2010-11-25	111	111	111	111	1,000	111
2010-11-19	111	112	108	110	6,000	110
2010-11-18	115	115	115	115	500	115
2010-11-17	110	110	110	110	1,500	110
2010-11-16	116	118	116	118	1,000	118
2010-11-11	110	110	106	106	2,500	106
2010-11-10	106	110	106	110	1,000	110
2010-11-05	111	111	111	111	500	111
2010-11-04	111	111	111	111	500	111
2010-11-02	115	115	110	115	2,000	115
2010-11-01	115	115	115	115	2,000	115
2010-10-29	115	115	115	115	2,000	115
2010-10-26	115	115	115	115	2,000	115
2010-10-25	112	112	112	112	500	112
2010-10-22	109	109	109	109	500	109
2010-10-20	111	111	111	111	1,000	111
2010-10-19	114	114	110	110	1,500	110
2010-10-13	114	115	114	115	2,000	115
2010-10-12	114	114	114	114	500	114
2010-10-05	118	118	114	115	4,000	115
2010-10-04	125	125	125	125	1,000	125
2010-10-01	116	124	116	124	2,500	124
2010-09-30	112	116	112	116	1,000	116
2010-09-28	108	113	108	113	1,000	113
2010-09-27	111	111	106	108	6,000	108
2010-09-24	112	112	111	111	2,000	111
2010-09-22	106	116	105	111	9,000	111
2010-09-21	109	109	104	104	1,500	104
2010-09-15	108	108	108	108	500	108
2010-09-13	106	106	106	106	2,500	106
2010-09-02	111	111	111	111	1,000	111
2010-09-01	107	107	107	107	1,500	107
2010-08-30	107	107	107	107	500	107
2010-08-27	105	105	105	105	2,500	105
2010-08-26	111	111	110	110	2,500	110
2010-08-25	108	108	108	108	1,000	108
2010-08-24	105	108	105	108	2,000	108
2010-08-23	109	110	109	110	1,000	110
2010-08-20	107	109	107	109	1,500	109
2010-08-19	104	104	104	104	500	104
2010-08-18	104	104	104	104	1,000	104
2010-08-17	104	104	104	104	1,500	104
2010-08-13	105	105	105	105	1,000	105
2010-08-12	109	109	104	104	3,000	104
2010-08-06	110	110	110	110	9,000	110
2010-08-03	119	119	114	114	3,000	114
2010-08-02	114	114	114	114	500	114
2010-07-30	114	114	114	114	1,000	114
2010-07-29	116	116	116	116	500	116
2010-07-27	120	120	120	120	1,000	120
2010-07-26	120	120	120	120	1,500	120
2010-07-23	120	120	120	120	1,000	120
2010-07-22	114	116	113	115	6,500	115
2010-07-20	119	119	119	119	1,000	119
2010-07-16	124	124	124	124	500	124
2010-07-12	125	125	125	125	5,500	125
2010-07-09	123	126	123	125	4,000	125
2010-07-08	121	125	121	121	2,000	121
2010-07-07	121	121	120	120	1,000	120
2010-07-05	119	119	119	119	500	119
2010-07-02	124	124	124	124	1,000	124
2010-07-01	121	121	121	121	1,000	121
2010-06-30	121	121	121	121	500	121
2010-06-28	125	125	125	125	2,500	125
2010-06-25	124	124	124	124	1,000	124
2010-06-23	121	121	121	121	1,500	121
2010-06-22	122	132	121	121	5,500	121
2010-06-21	137	137	137	137	2,000	137
2010-06-18	117	127	117	127	1,500	127
2010-06-16	120	120	114	114	2,000	114
2010-06-09	120	120	120	120	500	120
2010-06-04	123	123	123	123	500	123
2010-06-03	123	123	123	123	1,500	123
2010-06-02	123	123	123	123	1,000	123
2010-05-27	115	115	115	115	500	115
2010-05-26	117	117	116	116	3,000	116
2010-05-25	121	122	120	120	1,500	120
2010-05-24	118	120	118	120	1,500	120
2010-05-18	121	126	118	123	5,500	123
2010-05-17	121	121	121	121	500	121
2010-05-14	124	124	123	123	2,000	123
2010-05-12	126	126	126	126	2,500	126
2010-05-11	130	130	130	130	500	130
2010-05-10	130	130	125	125	2,000	125
2010-05-07	133	133	133	133	1,000	133
2010-05-06	134	134	134	134	2,000	134
2010-04-27	129	134	129	134	1,500	134
2010-04-26	132	132	132	132	2,000	132
2010-04-23	126	126	125	125	1,500	125
2010-04-22	121	128	121	128	8,000	128
2010-04-20	130	130	120	120	3,000	120
2010-04-19	125	130	125	125	4,500	125
2010-04-16	130	130	125	128	4,000	128
2010-04-15	140	140	140	140	1,500	140
2010-04-14	123	125	123	125	4,000	125
2010-04-13	121	122	121	122	1,000	122
2010-04-12	119	119	119	119	1,000	119
2010-04-08	119	119	119	119	500	119
2010-04-07	116	119	116	119	3,000	119
2010-04-06	123	123	120	120	3,000	120
2010-04-05	123	123	123	123	2,000	123
2010-04-02	123	123	123	123	3,500	123
2010-03-30	125	125	125	125	500	125
2010-03-26	122	123	112	123	7,000	123
2010-03-25	119	122	119	122	3,500	122
2010-03-24	118	120	117	117	2,500	117
2010-03-23	116	116	115	115	1,000	115
2010-03-19	115	115	115	115	2,500	115
2010-03-18	120	120	120	120	500	120
2010-03-17	115	115	115	115	2,000	115
2010-03-16	111	111	111	111	2,000	111
2010-03-15	112	113	112	113	1,500	113
2010-03-09	109	109	109	109	1,000	109
2010-03-05	109	110	109	110	1,500	110
2010-03-04	104	104	104	104	500	104
2010-03-03	104	104	104	104	1,000	104
2010-03-02	110	110	104	104	2,500	104
2010-02-26	110	110	110	110	2,500	110
2010-02-25	108	109	108	109	1,000	109
2010-02-24	105	109	105	109	1,500	109
2010-02-22	103	103	103	103	1,000	103
2010-02-19	103	103	103	103	1,500	103
2010-02-18	107	107	103	103	1,500	103
2010-02-17	104	107	104	104	3,000	104
2010-02-16	107	107	107	107	3,000	107
2010-02-15	107	109	107	107	3,500	107
2010-02-09	108	108	107	107	1,000	107
2010-02-08	109	109	109	109	500	109
2010-02-04	114	114	114	114	500	114
2010-02-03	113	113	113	113	500	113
2010-02-02	112	112	112	112	1,000	112
2010-01-29	112	112	112	112	3,000	112
2010-01-26	115	115	115	115	3,000	115
2010-01-25	115	115	112	112	3,500	112
2010-01-22	112	112	112	112	2,000	112
2010-01-20	116	116	115	115	1,500	115
2010-01-19	118	118	118	118	500	118
2010-01-18	113	117	113	117	2,500	117
2010-01-15	112	112	112	112	1,000	112
2010-01-14	111	111	111	111	1,000	111
2010-01-13	116	116	116	116	3,000	116
2010-01-12	113	113	113	113	2,000	113
2010-01-08	117	117	117	117	500	117
2010-01-07	118	118	118	118	500	118
2010-01-06	119	119	119	119	2,000	119
2010-01-05	119	119	119	119	1,500	119

分割・併合履歴： [1996-12-25]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31