4642 オリジナル設計(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	121	121	121	121	1,000	121
2011-12-29	120	121	120	121	2,000	121
2011-12-27	123	123	123	123	500	123
2011-12-26	120	121	120	121	4,000	121
2011-12-22	123	123	122	122	1,000	122
2011-12-21	125	125	120	120	9,000	120
2011-12-20	130	130	124	124	3,000	124
2011-12-15	135	135	130	130	1,500	130
2011-12-14	133	135	133	135	2,000	135
2011-12-13	140	140	135	135	6,000	135
2011-12-12	144	144	144	144	5,500	144
2011-12-09	131	134	131	134	1,500	134
2011-12-08	132	132	131	131	1,000	131
2011-12-07	131	131	130	130	1,000	130
2011-12-05	131	131	131	131	5,000	131
2011-12-02	128	131	128	131	5,000	131
2011-12-01	134	134	134	134	2,500	134
2011-11-28	134	134	134	134	7,000	134
2011-11-25	117	124	117	124	1,500	124
2011-11-24	124	124	124	124	2,500	124
2011-11-22	115	115	115	115	1,000	115
2011-11-21	115	115	115	115	1,500	115
2011-11-18	121	121	115	115	4,000	115
2011-11-17	117	117	116	116	3,500	116
2011-11-16	116	116	116	116	500	116
2011-11-15	116	116	116	116	500	116
2011-11-14	115	115	115	115	1,000	115
2011-11-11	115	117	115	115	6,500	115
2011-11-10	125	125	119	119	3,500	119
2011-11-09	130	130	125	125	2,000	125
2011-11-08	129	130	129	130	3,000	130
2011-11-07	134	134	134	134	10,000	134
2011-11-02	129	135	129	133	11,000	133
2011-11-01	138	138	133	133	2,500	133
2011-10-31	137	137	137	137	500	137
2011-10-27	133	133	133	133	1,000	133
2011-10-26	135	135	133	133	3,000	133
2011-10-25	134	134	133	133	2,500	133
2011-10-24	135	135	132	134	9,000	134
2011-10-21	134	138	134	137	3,000	137
2011-10-20	135	135	135	135	11,000	135
2011-10-19	140	144	139	140	6,500	140
2011-10-18	136	140	135	135	5,500	135
2011-10-17	133	135	133	135	5,000	135
2011-10-14	135	135	135	135	12,000	135
2011-10-13	136	137	135	135	2,000	135
2011-10-12	131	131	131	131	1,500	131
2011-10-11	133	135	133	135	2,500	135
2011-10-07	135	135	132	132	1,000	132
2011-10-06	131	131	131	131	2,000	131
2011-10-05	134	134	131	131	1,500	131
2011-10-04	138	138	138	138	1,000	138
2011-09-30	138	138	138	138	2,500	138
2011-09-29	140	140	140	140	500	140
2011-09-26	141	141	140	140	2,000	140
2011-09-22	139	139	137	137	4,000	137
2011-09-21	142	142	142	142	500	142
2011-09-20	139	139	138	138	1,500	138
2011-09-15	138	142	138	142	4,000	142
2011-09-14	143	143	139	142	4,500	142
2011-09-13	138	138	138	138	10,000	138
2011-09-12	138	138	138	138	500	138
2011-09-07	140	140	140	140	1,000	140
2011-09-06	145	145	139	145	4,000	145
2011-09-02	150	150	150	150	500	150
2011-09-01	150	150	150	150	1,000	150
2011-08-31	150	150	150	150	500	150
2011-08-30	155	155	155	155	500	155
2011-08-29	150	150	150	150	4,500	150
2011-08-26	150	150	150	150	2,500	150
2011-08-25	155	155	145	145	3,500	145
2011-08-18	165	165	152	152	2,500	152
2011-08-16	160	169	160	167	5,500	167
2011-08-15	149	154	149	154	1,000	154
2011-08-12	150	150	149	149	1,000	149
2011-08-11	136	147	136	147	6,000	147
2011-08-10	145	146	145	146	2,500	146
2011-08-09	131	145	126	145	23,000	145
2011-08-08	163	163	146	146	17,500	146
2011-08-05	170	170	170	170	500	170
2011-08-04	163	178	163	178	1,500	178
2011-08-03	169	169	163	168	10,000	168
2011-08-02	168	174	168	170	15,500	170
2011-08-01	175	182	175	178	4,500	178
2011-07-29	178	178	175	175	4,500	175
2011-07-28	178	179	177	178	7,000	178
2011-07-27	179	183	179	183	4,000	183
2011-07-26	181	183	178	183	9,500	183
2011-07-25	184	188	181	184	4,500	184
2011-07-22	184	185	184	184	3,500	184
2011-07-21	184	184	184	184	1,000	184
2011-07-20	186	186	185	185	3,000	185
2011-07-19	188	188	185	188	4,000	188
2011-07-15	183	183	181	183	6,000	183
2011-07-14	185	185	183	183	2,000	183
2011-07-13	188	188	185	185	3,000	185
2011-07-12	193	193	185	188	10,500	188
2011-07-11	193	194	193	194	6,500	194
2011-07-08	192	193	190	193	7,500	193
2011-07-07	192	192	189	189	3,500	189
2011-07-06	187	191	187	191	11,000	191
2011-07-05	185	185	176	179	13,500	179
2011-07-04	186	186	184	184	3,500	184
2011-07-01	180	182	177	182	11,000	182
2011-06-30	185	185	180	181	7,000	181
2011-06-29	190	190	179	185	12,500	185
2011-06-28	190	191	188	188	4,500	188
2011-06-27	193	193	189	189	5,000	189
2011-06-24	191	191	190	191	5,000	191
2011-06-23	195	195	191	191	5,000	191
2011-06-22	191	195	190	190	7,500	190
2011-06-21	195	199	186	195	7,000	195
2011-06-20	199	199	191	195	11,000	195
2011-06-17	211	211	194	196	28,500	196
2011-06-16	190	215	190	215	65,000	215
2011-06-15	198	199	189	189	38,500	189
2011-06-14	177	194	177	186	27,500	186
2011-06-13	174	178	170	178	11,500	178
2011-06-10	180	181	179	180	5,000	180
2011-06-09	180	184	179	183	10,500	183
2011-06-08	186	186	176	184	39,000	184
2011-06-07	188	189	187	187	9,500	187
2011-06-06	200	202	190	192	18,500	192
2011-06-03	211	211	201	201	20,500	201
2011-06-02	212	214	205	207	41,000	207
2011-06-01	226	236	215	228	131,000	228
2011-05-31	188	218	184	210	98,000	210
2011-05-30	185	185	181	185	23,000	185
2011-05-27	189	190	188	188	3,000	188
2011-05-26	188	189	187	187	9,500	187
2011-05-25	202	202	185	187	8,500	187
2011-05-24	191	203	191	201	6,000	201
2011-05-23	191	191	184	190	16,000	190
2011-05-20	201	202	190	190	30,500	190
2011-05-19	206	209	201	201	20,500	201
2011-05-18	200	215	198	200	33,500	200
2011-05-17	192	211	191	199	28,500	199
2011-05-16	195	198	194	197	17,000	197
2011-05-13	225	225	203	206	63,500	206
2011-05-12	212	212	201	201	37,500	201
2011-05-11	230	240	216	217	43,500	217
2011-05-10	228	245	222	229	92,000	229
2011-05-09	233	233	220	223	28,000	223
2011-05-06	220	235	219	235	20,500	235
2011-05-02	244	244	218	232	40,500	232
2011-04-28	245	249	232	233	51,500	233
2011-04-27	261	261	245	250	23,500	250
2011-04-26	258	258	245	253	44,500	253
2011-04-25	259	267	251	258	58,500	258
2011-04-22	275	278	255	267	86,000	267
2011-04-21	305	305	278	278	107,000	278
2011-04-20	329	358	300	310	243,000	310
2011-04-19	296	345	277	324	368,500	324
2011-04-18	297	303	272	292	287,000	292
2011-04-15	321	341	313	313	437,500	313
2011-04-14	393	393	393	393	127,500	393
2011-04-13	313	313	313	313	59,500	313
2011-04-12	233	233	233	233	46,000	233
2011-04-11	133	183	133	183	215,500	183
2011-04-08	132	133	128	133	9,500	133
2011-04-07	139	139	131	131	4,000	131
2011-04-06	137	137	132	137	6,000	137
2011-04-05	139	139	135	139	7,000	139
2011-04-04	136	145	132	140	44,000	140
2011-04-01	130	135	128	135	15,500	135
2011-03-31	128	131	126	126	10,500	126
2011-03-30	127	129	124	124	10,500	124
2011-03-29	124	132	123	131	4,000	131
2011-03-28	151	154	116	134	68,000	134
2011-03-25	161	165	144	144	118,000	144
2011-03-24	114	160	114	138	96,500	138
2011-03-23	111	118	104	116	23,500	116
2011-03-22	110	116	110	116	6,500	116
2011-03-18	107	111	106	106	2,500	106
2011-03-17	102	102	102	102	500	102
2011-03-16	95	107	95	107	5,000	107
2011-03-15	116	116	85	95	14,000	95
2011-03-14	122	122	116	118	17,500	118
2011-03-11	123	123	120	120	13,000	120
2011-03-10	123	123	123	123	5,000	123
2011-03-09	120	123	120	123	1,500	123
2011-03-08	124	124	119	119	6,500	119
2011-03-02	121	123	121	121	2,500	121
2011-03-01	121	121	121	121	3,500	121
2011-02-28	125	125	119	119	6,000	119
2011-02-25	121	121	121	121	500	121
2011-02-23	121	121	118	119	6,000	119
2011-02-22	126	126	120	120	8,000	120
2011-02-21	124	126	124	124	8,000	124
2011-02-18	124	124	124	124	500	124
2011-02-16	124	128	123	123	3,000	123
2011-02-15	125	125	124	124	3,500	124
2011-02-14	125	125	125	125	3,000	125
2011-02-10	124	125	120	125	4,000	125
2011-02-09	123	123	119	122	10,000	122
2011-02-07	123	130	123	123	14,000	123
2011-02-02	122	122	122	122	2,000	122
2011-02-01	121	122	121	122	3,000	122
2011-01-31	131	131	120	120	6,000	120
2011-01-28	131	131	131	131	500	131
2011-01-27	131	131	131	131	500	131
2011-01-26	126	126	126	126	1,500	126
2011-01-25	128	128	125	125	3,500	125
2011-01-24	125	128	120	128	3,500	128
2011-01-21	129	129	125	125	7,000	125
2011-01-20	132	132	132	132	1,000	132
2011-01-19	128	130	127	127	11,500	127
2011-01-18	126	127	124	126	13,000	126
2011-01-17	118	123	118	122	2,500	122
2011-01-14	119	122	118	118	12,000	118
2011-01-13	118	119	118	118	2,000	118
2011-01-12	116	118	115	115	5,000	115
2011-01-11	112	114	112	114	4,000	114
2011-01-06	119	119	115	116	3,000	116
2011-01-05	115	125	115	118	9,000	118
2011-01-04	115	115	115	115	1,000	115

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