4642 オリジナル設計(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	144	145	142	145	14,500	145
2012-12-27	141	148	141	145	22,500	145
2012-12-26	143	144	141	142	14,000	142
2012-12-25	140	141	138	140	13,000	140
2012-12-21	139	156	136	137	123,000	137
2012-12-20	137	139	134	137	29,500	137
2012-12-19	131	141	130	136	55,500	136
2012-12-18	129	131	129	130	20,500	130
2012-12-17	129	133	129	129	32,500	129
2012-12-14	131	131	129	130	7,500	130
2012-12-13	131	132	131	132	2,000	132
2012-12-12	127	131	127	131	9,000	131
2012-12-11	129	129	128	128	21,000	128
2012-12-10	134	136	131	131	31,000	131
2012-12-07	132	134	132	132	9,500	132
2012-12-06	131	132	130	130	11,500	130
2012-12-05	133	134	131	132	5,500	132
2012-12-04	133	135	128	134	18,500	134
2012-12-03	130	136	125	128	35,500	128
2012-11-30	132	134	129	129	12,500	129
2012-11-29	132	135	129	130	8,000	130
2012-11-28	130	130	130	130	1,500	130
2012-11-27	135	135	130	130	13,000	130
2012-11-26	135	137	135	135	32,000	135
2012-11-22	139	142	135	135	50,000	135
2012-11-21	130	144	130	134	45,500	134
2012-11-20	126	136	125	132	48,500	132
2012-11-19	121	128	121	127	31,000	127
2012-11-16	120	120	118	120	9,000	120
2012-11-15	115	120	115	120	33,000	120
2012-11-14	115	118	110	117	66,000	117
2012-11-13	126	126	118	118	43,500	118
2012-11-12	130	130	124	126	14,500	126
2012-11-09	132	133	125	127	45,000	127
2012-11-08	135	135	131	132	21,000	132
2012-11-07	141	141	137	139	24,500	139
2012-11-06	147	150	136	137	110,000	137
2012-11-05	156	172	155	155	95,500	155
2012-11-02	160	180	151	154	337,000	154
2012-11-01	151	157	143	151	125,500	151
2012-10-31	162	167	149	155	120,500	155
2012-10-30	195	211	164	165	687,500	165
2012-10-29	135	165	134	165	348,500	165
2012-10-26	119	119	115	115	2,500	115
2012-10-25	118	118	118	118	1,000	118
2012-10-24	113	114	113	114	3,000	114
2012-10-23	118	119	116	116	3,000	116
2012-10-22	120	120	119	119	4,000	119
2012-10-19	124	132	119	119	21,500	119
2012-10-18	120	126	120	126	10,500	126
2012-10-17	125	125	120	120	11,000	120
2012-10-16	120	121	120	120	20,000	120
2012-10-15	121	121	121	121	500	121
2012-10-12	121	122	121	122	2,000	122
2012-10-11	118	124	107	124	49,500	124
2012-10-10	113	125	110	123	27,000	123
2012-10-09	123	123	115	115	8,000	115
2012-10-05	118	124	108	124	19,000	124
2012-10-04	108	108	108	108	1,000	108
2012-10-01	111	112	111	112	2,500	112
2012-09-28	109	111	109	111	2,000	111
2012-09-27	108	109	108	109	1,500	109
2012-09-26	112	112	106	106	13,000	106
2012-09-25	109	110	109	110	2,000	110
2012-09-20	108	108	107	107	3,000	107
2012-09-19	110	110	110	110	500	110
2012-09-18	107	110	107	109	4,500	109
2012-09-14	105	107	105	107	2,000	107
2012-09-13	106	107	106	107	3,500	107
2012-09-12	107	107	107	107	500	107
2012-09-10	108	108	107	107	3,000	107
2012-09-07	109	109	108	108	7,500	108
2012-09-06	109	109	109	109	1,500	109
2012-09-05	110	110	109	109	5,000	109
2012-09-04	110	110	110	110	500	110
2012-09-03	110	110	109	109	2,500	109
2012-08-31	111	111	109	110	26,000	110
2012-08-30	116	116	111	111	11,000	111
2012-08-29	112	115	111	115	9,500	115
2012-08-27	117	119	117	117	4,000	117
2012-08-24	114	117	114	117	2,000	117
2012-08-23	113	114	113	114	2,000	114
2012-08-22	113	114	113	114	2,000	114
2012-08-21	114	114	114	114	1,500	114
2012-08-20	120	120	116	116	1,500	116
2012-08-17	111	117	111	117	11,000	117
2012-08-16	114	115	114	115	4,000	115
2012-08-15	110	113	110	113	2,000	113
2012-08-14	111	111	110	110	1,000	110
2012-08-13	110	111	110	110	6,000	110
2012-08-10	109	110	109	110	1,000	110
2012-08-09	116	116	116	116	1,000	116
2012-08-08	116	116	116	116	1,000	116
2012-08-02	111	111	111	111	1,000	111
2012-08-01	111	111	111	111	1,500	111
2012-07-31	110	111	109	111	5,000	111
2012-07-26	115	115	115	115	2,500	115
2012-07-25	113	113	113	113	500	113
2012-07-20	115	119	115	119	2,000	119
2012-07-19	115	115	115	115	500	115
2012-07-18	120	120	120	120	500	120
2012-07-17	113	117	113	117	1,000	117
2012-07-11	117	117	113	113	12,500	113
2012-07-10	115	117	115	117	4,000	117
2012-07-06	116	117	116	117	2,000	117
2012-07-05	115	115	115	115	500	115
2012-07-04	117	117	114	115	4,000	115
2012-07-03	115	117	115	117	1,500	117
2012-07-02	115	115	115	115	500	115
2012-06-29	115	115	114	114	3,000	114
2012-06-28	115	115	115	115	500	115
2012-06-27	118	118	113	113	3,000	113
2012-06-26	115	118	111	118	7,000	118
2012-06-25	117	117	117	117	6,000	117
2012-06-22	115	117	115	117	1,500	117
2012-06-21	114	114	114	114	1,000	114
2012-06-20	116	116	116	116	1,500	116
2012-06-19	119	119	119	119	1,000	119
2012-06-15	114	120	113	120	9,000	120
2012-06-14	111	116	111	116	5,000	116
2012-06-13	116	116	116	116	500	116
2012-06-08	119	119	119	119	500	119
2012-06-07	115	115	115	115	1,000	115
2012-06-06	104	115	104	115	11,000	115
2012-06-05	109	110	107	107	7,000	107
2012-06-01	115	118	115	118	5,500	118
2012-05-31	112	115	112	115	2,500	115
2012-05-30	116	120	116	120	1,500	120
2012-05-29	109	115	106	112	7,500	112
2012-05-28	108	115	108	111	11,500	111
2012-05-25	118	118	118	118	500	118
2012-05-24	113	115	113	115	3,000	115
2012-05-23	110	120	110	115	5,000	115
2012-05-22	110	110	110	110	500	110
2012-05-21	104	111	102	110	8,000	110
2012-05-18	110	113	109	112	6,000	112
2012-05-17	110	110	110	110	1,500	110
2012-05-15	111	111	101	105	16,000	105
2012-05-14	111	113	109	111	15,000	111
2012-05-11	113	113	113	113	2,000	113
2012-05-10	115	115	115	115	2,000	115
2012-05-09	120	120	115	116	12,000	116
2012-05-08	123	124	121	124	11,500	124
2012-05-07	123	123	121	123	8,000	123
2012-05-02	124	124	124	124	1,000	124
2012-05-01	126	126	122	123	4,000	123
2012-04-27	125	126	125	126	2,000	126
2012-04-26	125	126	125	125	8,000	125
2012-04-25	126	126	126	126	1,500	126
2012-04-24	126	126	125	125	1,000	125
2012-04-23	125	128	125	128	1,000	128
2012-04-20	124	124	123	124	10,500	124
2012-04-19	126	126	124	124	8,500	124
2012-04-18	127	127	127	127	2,000	127
2012-04-17	126	126	124	124	1,500	124
2012-04-16	126	126	126	126	5,000	126
2012-04-13	127	128	124	124	5,000	124
2012-04-12	125	126	123	126	8,500	126
2012-04-11	128	129	125	129	6,000	129
2012-04-10	130	130	129	129	5,000	129
2012-04-09	131	131	131	131	1,500	131
2012-04-06	134	134	130	130	9,500	130
2012-04-05	136	136	136	136	1,500	136
2012-04-04	136	136	133	136	4,500	136
2012-04-03	135	140	134	140	17,000	140
2012-04-02	132	134	132	134	2,500	134
2012-03-30	132	134	131	131	5,000	131
2012-03-29	131	131	128	130	9,000	130
2012-03-28	131	131	131	131	1,000	131
2012-03-27	133	133	133	133	500	133
2012-03-26	139	139	131	133	28,500	133
2012-03-23	139	141	130	140	43,000	140
2012-03-22	138	140	137	140	9,000	140
2012-03-21	139	139	137	137	13,500	137
2012-03-19	138	140	138	140	16,000	140
2012-03-16	144	144	139	139	27,500	139
2012-03-15	143	147	142	143	9,500	143
2012-03-14	148	157	137	142	61,500	142
2012-03-13	131	160	131	144	103,000	144
2012-03-12	133	133	132	132	5,500	132
2012-03-09	131	133	131	131	2,000	131
2012-03-08	131	131	131	131	2,500	131
2012-03-07	132	132	130	130	9,000	130
2012-03-06	132	132	132	132	1,000	132
2012-03-05	130	130	130	130	1,000	130
2012-03-02	135	135	130	130	9,000	130
2012-03-01	137	138	132	134	29,000	134
2012-02-29	133	137	133	136	5,000	136
2012-02-28	130	132	129	132	5,000	132
2012-02-27	130	131	130	130	12,500	130
2012-02-24	129	131	127	130	15,500	130
2012-02-23	126	127	126	126	4,500	126
2012-02-22	125	127	125	126	4,000	126
2012-02-20	127	128	125	127	14,500	127
2012-02-17	127	127	126	127	6,000	127
2012-02-16	126	126	125	125	2,500	125
2012-02-15	125	127	124	127	8,000	127
2012-02-14	122	124	122	124	2,000	124
2012-02-13	123	123	122	122	2,500	122
2012-02-10	123	124	121	122	11,500	122
2012-02-09	128	128	123	126	4,000	126
2012-02-08	127	128	121	128	12,500	128
2012-02-07	129	129	126	127	15,000	127
2012-02-06	132	132	130	132	4,500	132
2012-02-03	134	135	134	135	2,000	135
2012-02-02	134	134	129	129	10,500	129
2012-02-01	137	138	132	132	11,000	132
2012-01-30	138	138	136	137	4,000	137
2012-01-27	138	142	136	138	17,500	138
2012-01-26	141	141	134	134	12,000	134
2012-01-25	132	142	132	137	22,000	137
2012-01-24	132	132	132	132	8,500	132
2012-01-23	132	132	132	132	2,000	132
2012-01-20	136	138	131	134	14,500	134
2012-01-19	133	141	133	141	20,000	141
2012-01-18	129	148	129	129	53,500	129
2012-01-17	121	127	121	127	5,000	127
2012-01-16	119	123	113	123	9,500	123
2012-01-13	123	123	123	123	500	123
2012-01-12	125	125	120	122	9,000	122
2012-01-11	127	127	124	126	4,000	126
2012-01-06	123	128	123	127	7,500	127
2012-01-05	122	122	122	122	500	122
2012-01-04	121	121	120	120	1,500	120

分割・併合履歴： [1996-12-25]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31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