4642 オリジナル設計(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 358 | 375 | 358 | 369 | 2,100 | 369 |
| 2015-12-29 | 355 | 360 | 355 | 358 | 3,600 | 358 |
| 2015-12-28 | 357 | 359 | 345 | 355 | 13,700 | 355 |
| 2015-12-25 | 356 | 361 | 350 | 358 | 22,300 | 358 |
| 2015-12-24 | 373 | 374 | 352 | 358 | 19,300 | 358 |
| 2015-12-22 | 373 | 380 | 367 | 373 | 12,800 | 373 |
| 2015-12-21 | 378 | 387 | 370 | 377 | 7,400 | 377 |
| 2015-12-18 | 380 | 382 | 378 | 379 | 8,300 | 379 |
| 2015-12-17 | 382 | 386 | 376 | 380 | 8,000 | 380 |
| 2015-12-16 | 378 | 380 | 375 | 377 | 10,900 | 377 |
| 2015-12-15 | 380 | 381 | 375 | 377 | 9,100 | 377 |
| 2015-12-14 | 382 | 385 | 371 | 380 | 5,400 | 380 |
| 2015-12-11 | 395 | 399 | 388 | 388 | 6,000 | 388 |
| 2015-12-10 | 385 | 391 | 385 | 389 | 6,800 | 389 |
| 2015-12-09 | 386 | 391 | 385 | 387 | 8,500 | 387 |
| 2015-12-08 | 400 | 400 | 382 | 394 | 14,500 | 394 |
| 2015-12-07 | 402 | 406 | 395 | 400 | 12,900 | 400 |
| 2015-12-04 | 390 | 402 | 390 | 400 | 21,900 | 400 |
| 2015-12-03 | 389 | 398 | 387 | 394 | 15,900 | 394 |
| 2015-12-02 | 387 | 390 | 381 | 388 | 173,100 | 388 |
| 2015-12-01 | 382 | 384 | 375 | 380 | 7,700 | 380 |
| 2015-11-30 | 384 | 385 | 379 | 381 | 6,200 | 381 |
| 2015-11-27 | 387 | 387 | 382 | 384 | 7,600 | 384 |
| 2015-11-26 | 387 | 387 | 382 | 387 | 3,400 | 387 |
| 2015-11-25 | 385 | 389 | 384 | 388 | 1,700 | 388 |
| 2015-11-24 | 381 | 389 | 380 | 389 | 11,700 | 389 |
| 2015-11-20 | 382 | 384 | 380 | 381 | 3,400 | 381 |
| 2015-11-19 | 380 | 386 | 380 | 384 | 4,500 | 384 |
| 2015-11-18 | 379 | 384 | 375 | 384 | 4,700 | 384 |
| 2015-11-17 | 377 | 377 | 369 | 373 | 7,800 | 373 |
| 2015-11-16 | 376 | 382 | 374 | 376 | 4,900 | 376 |
| 2015-11-13 | 381 | 399 | 379 | 379 | 12,600 | 379 |
| 2015-11-12 | 386 | 388 | 384 | 384 | 1,500 | 384 |
| 2015-11-11 | 385 | 392 | 383 | 386 | 7,100 | 386 |
| 2015-11-10 | 390 | 393 | 385 | 388 | 5,200 | 388 |
| 2015-11-09 | 394 | 400 | 379 | 389 | 16,800 | 389 |
| 2015-11-06 | 404 | 410 | 404 | 410 | 6,500 | 410 |
| 2015-11-05 | 396 | 400 | 395 | 400 | 5,600 | 400 |
| 2015-11-04 | 401 | 403 | 393 | 397 | 14,100 | 397 |
| 2015-11-02 | 406 | 406 | 398 | 403 | 8,500 | 403 |
| 2015-10-30 | 405 | 407 | 405 | 406 | 7,400 | 406 |
| 2015-10-29 | 412 | 412 | 405 | 408 | 3,500 | 408 |
| 2015-10-28 | 407 | 414 | 406 | 413 | 9,600 | 413 |
| 2015-10-27 | 405 | 410 | 405 | 407 | 6,100 | 407 |
| 2015-10-26 | 405 | 406 | 405 | 405 | 4,400 | 405 |
| 2015-10-23 | 411 | 415 | 400 | 405 | 21,600 | 405 |
| 2015-10-22 | 414 | 414 | 403 | 410 | 8,400 | 410 |
| 2015-10-21 | 402 | 415 | 402 | 410 | 18,900 | 410 |
| 2015-10-20 | 409 | 429 | 398 | 409 | 92,900 | 409 |
| 2015-10-19 | 403 | 407 | 398 | 401 | 14,200 | 401 |
| 2015-10-16 | 387 | 400 | 387 | 390 | 25,100 | 390 |
| 2015-10-15 | 398 | 410 | 388 | 395 | 407,700 | 395 |
| 2015-10-14 | 382 | 400 | 380 | 390 | 35,400 | 390 |
| 2015-10-13 | 382 | 385 | 382 | 382 | 2,600 | 382 |
| 2015-10-09 | 380 | 395 | 379 | 382 | 9,400 | 382 |
| 2015-10-08 | 380 | 385 | 380 | 382 | 4,100 | 382 |
| 2015-10-07 | 378 | 384 | 377 | 382 | 3,100 | 382 |
| 2015-10-06 | 380 | 380 | 378 | 378 | 1,900 | 378 |
| 2015-10-05 | 376 | 381 | 376 | 378 | 2,200 | 378 |
| 2015-10-02 | 379 | 380 | 379 | 380 | 1,700 | 380 |
| 2015-10-01 | 374 | 379 | 374 | 379 | 500 | 379 |
| 2015-09-30 | 370 | 375 | 370 | 373 | 5,400 | 373 |
| 2015-09-29 | 376 | 377 | 369 | 370 | 15,400 | 370 |
| 2015-09-28 | 384 | 384 | 384 | 384 | 300 | 384 |
| 2015-09-25 | 382 | 382 | 372 | 379 | 4,300 | 379 |
| 2015-09-24 | 386 | 386 | 382 | 384 | 2,400 | 384 |
| 2015-09-18 | 392 | 392 | 386 | 390 | 3,300 | 390 |
| 2015-09-17 | 396 | 396 | 393 | 395 | 2,100 | 395 |
| 2015-09-16 | 398 | 403 | 396 | 396 | 900 | 396 |
| 2015-09-15 | 402 | 402 | 393 | 395 | 3,400 | 395 |
| 2015-09-14 | 401 | 403 | 401 | 403 | 700 | 403 |
| 2015-09-11 | 406 | 409 | 397 | 401 | 7,600 | 401 |
| 2015-09-10 | 391 | 404 | 389 | 404 | 13,200 | 404 |
| 2015-09-09 | 390 | 400 | 386 | 395 | 16,400 | 395 |
| 2015-09-08 | 393 | 393 | 381 | 387 | 5,500 | 387 |
| 2015-09-07 | 390 | 395 | 387 | 395 | 800 | 395 |
| 2015-09-04 | 400 | 404 | 388 | 397 | 4,600 | 397 |
| 2015-09-03 | 402 | 410 | 401 | 402 | 5,700 | 402 |
| 2015-09-02 | 390 | 402 | 390 | 402 | 6,200 | 402 |
| 2015-09-01 | 398 | 404 | 397 | 399 | 8,900 | 399 |
| 2015-08-31 | 396 | 398 | 391 | 398 | 4,800 | 398 |
| 2015-08-28 | 398 | 399 | 392 | 396 | 10,900 | 396 |
| 2015-08-27 | 400 | 400 | 389 | 396 | 12,500 | 396 |
| 2015-08-26 | 362 | 385 | 362 | 385 | 14,700 | 385 |
| 2015-08-25 | 351 | 382 | 342 | 374 | 31,100 | 374 |
| 2015-08-24 | 379 | 397 | 372 | 375 | 34,400 | 375 |
| 2015-08-21 | 400 | 406 | 397 | 403 | 16,900 | 403 |
| 2015-08-20 | 409 | 418 | 409 | 411 | 15,400 | 411 |
| 2015-08-19 | 404 | 445 | 402 | 413 | 98,300 | 413 |
| 2015-08-18 | 403 | 406 | 401 | 403 | 3,800 | 403 |
| 2015-08-17 | 401 | 403 | 399 | 402 | 10,900 | 402 |
| 2015-08-14 | 408 | 408 | 398 | 401 | 12,700 | 401 |
| 2015-08-13 | 406 | 413 | 403 | 413 | 9,000 | 413 |
| 2015-08-12 | 402 | 415 | 396 | 412 | 31,300 | 412 |
| 2015-08-11 | 406 | 434 | 395 | 417 | 116,300 | 417 |
| 2015-08-10 | 405 | 415 | 395 | 395 | 57,600 | 395 |
| 2015-08-07 | 380 | 436 | 379 | 421 | 334,400 | 421 |
| 2015-08-06 | 367 | 374 | 365 | 373 | 9,400 | 373 |
| 2015-08-05 | 357 | 365 | 357 | 365 | 4,600 | 365 |
| 2015-08-04 | 358 | 362 | 355 | 360 | 11,000 | 360 |
| 2015-08-03 | 365 | 366 | 356 | 358 | 25,400 | 358 |
| 2015-07-31 | 371 | 371 | 364 | 364 | 6,400 | 364 |
| 2015-07-30 | 378 | 380 | 369 | 371 | 6,800 | 371 |
| 2015-07-29 | 369 | 374 | 367 | 370 | 3,500 | 370 |
| 2015-07-28 | 364 | 372 | 364 | 370 | 6,600 | 370 |
| 2015-07-27 | 365 | 373 | 362 | 372 | 16,100 | 372 |
| 2015-07-24 | 372 | 373 | 365 | 370 | 16,200 | 370 |
| 2015-07-23 | 373 | 375 | 370 | 372 | 5,600 | 372 |
| 2015-07-22 | 369 | 376 | 369 | 376 | 10,100 | 376 |
| 2015-07-21 | 379 | 379 | 370 | 372 | 7,300 | 372 |
| 2015-07-17 | 378 | 380 | 373 | 375 | 9,600 | 375 |
| 2015-07-16 | 375 | 382 | 375 | 377 | 8,200 | 377 |
| 2015-07-15 | 383 | 385 | 377 | 381 | 19,700 | 381 |
| 2015-07-14 | 374 | 387 | 373 | 383 | 45,400 | 383 |
| 2015-07-13 | 359 | 372 | 352 | 372 | 53,700 | 372 |
| 2015-07-10 | 364 | 428 | 354 | 354 | 885,100 | 354 |
| 2015-07-09 | 360 | 361 | 334 | 348 | 44,700 | 348 |
| 2015-07-08 | 373 | 373 | 364 | 365 | 14,300 | 365 |
| 2015-07-07 | 369 | 374 | 369 | 373 | 5,400 | 373 |
| 2015-07-06 | 366 | 374 | 363 | 373 | 11,700 | 373 |
| 2015-07-03 | 374 | 374 | 372 | 373 | 6,200 | 373 |
| 2015-07-02 | 371 | 374 | 371 | 373 | 5,100 | 373 |
| 2015-07-01 | 369 | 372 | 367 | 371 | 8,900 | 371 |
| 2015-06-30 | 365 | 370 | 365 | 367 | 7,300 | 367 |
| 2015-06-29 | 364 | 372 | 363 | 363 | 16,800 | 363 |
| 2015-06-26 | 373 | 374 | 369 | 372 | 15,400 | 372 |
| 2015-06-25 | 370 | 374 | 369 | 373 | 7,400 | 373 |
| 2015-06-24 | 370 | 374 | 369 | 370 | 10,800 | 370 |
| 2015-06-23 | 375 | 375 | 369 | 370 | 10,400 | 370 |
| 2015-06-22 | 369 | 375 | 368 | 374 | 15,900 | 374 |
| 2015-06-19 | 369 | 374 | 368 | 372 | 9,500 | 372 |
| 2015-06-18 | 370 | 377 | 370 | 370 | 35,500 | 370 |
| 2015-06-17 | 371 | 377 | 371 | 371 | 5,400 | 371 |
| 2015-06-16 | 371 | 374 | 370 | 371 | 11,100 | 371 |
| 2015-06-15 | 374 | 375 | 372 | 373 | 18,900 | 373 |
| 2015-06-12 | 379 | 380 | 375 | 375 | 11,000 | 375 |
| 2015-06-11 | 377 | 380 | 375 | 379 | 9,800 | 379 |
| 2015-06-10 | 381 | 382 | 375 | 377 | 11,700 | 377 |
| 2015-06-09 | 387 | 387 | 380 | 380 | 17,500 | 380 |
| 2015-06-08 | 383 | 386 | 382 | 386 | 8,900 | 386 |
| 2015-06-05 | 383 | 387 | 381 | 384 | 14,100 | 384 |
| 2015-06-04 | 390 | 391 | 385 | 387 | 17,200 | 387 |
| 2015-06-03 | 390 | 391 | 386 | 391 | 6,500 | 391 |
| 2015-06-02 | 392 | 393 | 387 | 392 | 3,500 | 392 |
| 2015-06-01 | 388 | 392 | 387 | 392 | 6,100 | 392 |
| 2015-05-29 | 388 | 392 | 387 | 388 | 9,200 | 388 |
| 2015-05-28 | 391 | 393 | 384 | 388 | 7,000 | 388 |
| 2015-05-27 | 390 | 393 | 387 | 387 | 14,000 | 387 |
| 2015-05-26 | 394 | 395 | 385 | 387 | 9,500 | 387 |
| 2015-05-25 | 386 | 390 | 386 | 390 | 4,000 | 390 |
| 2015-05-22 | 392 | 393 | 386 | 392 | 4,600 | 392 |
| 2015-05-21 | 392 | 393 | 386 | 393 | 8,600 | 393 |
| 2015-05-20 | 381 | 392 | 381 | 392 | 14,300 | 392 |
| 2015-05-19 | 384 | 384 | 381 | 381 | 5,400 | 381 |
| 2015-05-18 | 380 | 382 | 377 | 380 | 20,000 | 380 |
| 2015-05-15 | 387 | 392 | 376 | 381 | 29,700 | 381 |
| 2015-05-14 | 386 | 389 | 385 | 387 | 14,700 | 387 |
| 2015-05-13 | 392 | 393 | 386 | 389 | 16,100 | 389 |
| 2015-05-12 | 386 | 392 | 386 | 392 | 17,000 | 392 |
| 2015-05-11 | 390 | 400 | 383 | 387 | 57,000 | 387 |
| 2015-05-08 | 403 | 406 | 402 | 405 | 5,800 | 405 |
| 2015-05-07 | 398 | 407 | 398 | 403 | 8,100 | 403 |
| 2015-05-01 | 408 | 408 | 394 | 402 | 15,500 | 402 |
| 2015-04-30 | 403 | 407 | 399 | 400 | 8,100 | 400 |
| 2015-04-28 | 407 | 409 | 403 | 403 | 3,600 | 403 |
| 2015-04-27 | 403 | 409 | 401 | 407 | 16,500 | 407 |
| 2015-04-24 | 410 | 412 | 407 | 410 | 6,700 | 410 |
| 2015-04-23 | 409 | 413 | 406 | 409 | 6,600 | 409 |
| 2015-04-22 | 410 | 412 | 406 | 411 | 10,300 | 411 |
| 2015-04-21 | 409 | 412 | 408 | 412 | 5,900 | 412 |
| 2015-04-20 | 414 | 415 | 410 | 410 | 3,800 | 410 |
| 2015-04-17 | 414 | 415 | 412 | 414 | 1,400 | 414 |
| 2015-04-16 | 417 | 417 | 411 | 416 | 9,200 | 416 |
| 2015-04-15 | 415 | 419 | 407 | 416 | 14,100 | 416 |
| 2015-04-14 | 418 | 419 | 410 | 416 | 8,700 | 416 |
| 2015-04-13 | 417 | 421 | 416 | 421 | 3,100 | 421 |
| 2015-04-10 | 424 | 424 | 413 | 417 | 13,700 | 417 |
| 2015-04-09 | 422 | 425 | 422 | 424 | 6,800 | 424 |
| 2015-04-08 | 419 | 422 | 415 | 420 | 6,900 | 420 |
| 2015-04-07 | 411 | 418 | 411 | 418 | 9,100 | 418 |
| 2015-04-06 | 405 | 418 | 405 | 416 | 10,000 | 416 |
| 2015-04-03 | 413 | 414 | 405 | 405 | 8,100 | 405 |
| 2015-04-02 | 395 | 414 | 395 | 413 | 34,500 | 413 |
| 2015-04-01 | 392 | 399 | 392 | 395 | 14,200 | 395 |
| 2015-03-31 | 394 | 396 | 388 | 392 | 26,500 | 392 |
| 2015-03-30 | 400 | 400 | 392 | 396 | 5,700 | 396 |
| 2015-03-27 | 399 | 400 | 395 | 397 | 19,000 | 397 |
| 2015-03-26 | 400 | 403 | 398 | 400 | 19,700 | 400 |
| 2015-03-25 | 404 | 408 | 398 | 403 | 27,900 | 403 |
| 2015-03-24 | 407 | 408 | 402 | 404 | 6,000 | 404 |
| 2015-03-23 | 402 | 409 | 402 | 406 | 24,100 | 406 |
| 2015-03-20 | 404 | 407 | 400 | 404 | 31,000 | 404 |
| 2015-03-19 | 416 | 416 | 408 | 410 | 2,800 | 410 |
| 2015-03-18 | 413 | 417 | 409 | 416 | 10,300 | 416 |
| 2015-03-17 | 408 | 412 | 402 | 412 | 29,000 | 412 |
| 2015-03-16 | 412 | 415 | 410 | 413 | 16,900 | 413 |
| 2015-03-13 | 419 | 419 | 413 | 417 | 51,900 | 417 |
| 2015-03-12 | 415 | 421 | 415 | 420 | 10,500 | 420 |
| 2015-03-11 | 403 | 418 | 402 | 418 | 26,800 | 418 |
| 2015-03-10 | 425 | 425 | 409 | 411 | 35,600 | 411 |
| 2015-03-09 | 421 | 425 | 419 | 420 | 26,000 | 420 |
| 2015-03-06 | 423 | 428 | 422 | 425 | 12,300 | 425 |
| 2015-03-05 | 423 | 430 | 423 | 423 | 20,600 | 423 |
| 2015-03-04 | 436 | 436 | 425 | 429 | 26,600 | 429 |
| 2015-03-03 | 443 | 443 | 435 | 436 | 47,600 | 436 |
| 2015-03-02 | 421 | 439 | 421 | 439 | 66,800 | 439 |
| 2015-02-27 | 421 | 424 | 415 | 420 | 102,900 | 420 |
| 2015-02-26 | 429 | 429 | 423 | 424 | 11,800 | 424 |
| 2015-02-25 | 429 | 430 | 425 | 425 | 29,800 | 425 |
| 2015-02-24 | 428 | 430 | 422 | 424 | 39,200 | 424 |
| 2015-02-23 | 433 | 434 | 429 | 429 | 39,800 | 429 |
| 2015-02-20 | 440 | 443 | 431 | 436 | 73,300 | 436 |
| 2015-02-19 | 438 | 447 | 434 | 440 | 69,500 | 440 |
| 2015-02-18 | 431 | 442 | 430 | 433 | 67,400 | 433 |
| 2015-02-17 | 427 | 428 | 421 | 423 | 71,500 | 423 |
| 2015-02-16 | 434 | 442 | 431 | 433 | 58,600 | 433 |
| 2015-02-13 | 447 | 447 | 430 | 438 | 109,400 | 438 |
| 2015-02-12 | 466 | 466 | 431 | 445 | 322,500 | 445 |
| 2015-02-10 | 470 | 479 | 440 | 479 | 287,900 | 479 |
| 2015-02-09 | 525 | 528 | 480 | 500 | 119,900 | 500 |
| 2015-02-06 | 513 | 535 | 513 | 535 | 58,000 | 535 |
| 2015-02-05 | 514 | 525 | 512 | 519 | 53,800 | 519 |
| 2015-02-04 | 518 | 528 | 515 | 524 | 44,400 | 524 |
| 2015-02-03 | 524 | 528 | 498 | 510 | 78,000 | 510 |
| 2015-02-02 | 537 | 540 | 525 | 527 | 60,100 | 527 |
| 2015-01-30 | 543 | 550 | 531 | 537 | 33,000 | 537 |
| 2015-01-29 | 545 | 545 | 534 | 537 | 44,600 | 537 |
| 2015-01-28 | 539 | 556 | 539 | 545 | 39,400 | 545 |
| 2015-01-27 | 555 | 555 | 541 | 541 | 29,600 | 541 |
| 2015-01-26 | 548 | 554 | 537 | 554 | 47,100 | 554 |
| 2015-01-23 | 534 | 542 | 525 | 538 | 34,200 | 538 |
| 2015-01-22 | 538 | 542 | 528 | 528 | 35,800 | 528 |
| 2015-01-21 | 550 | 550 | 535 | 545 | 37,500 | 545 |
| 2015-01-20 | 548 | 561 | 544 | 553 | 74,700 | 553 |
| 2015-01-19 | 530 | 547 | 526 | 543 | 49,400 | 543 |
| 2015-01-16 | 536 | 539 | 516 | 520 | 53,000 | 520 |
| 2015-01-15 | 533 | 537 | 523 | 534 | 24,400 | 534 |
| 2015-01-14 | 527 | 533 | 516 | 525 | 53,700 | 525 |
| 2015-01-13 | 522 | 530 | 517 | 528 | 60,500 | 528 |
| 2015-01-09 | 558 | 559 | 520 | 531 | 88,300 | 531 |
| 2015-01-08 | 545 | 561 | 540 | 550 | 68,700 | 550 |
| 2015-01-07 | 544 | 560 | 528 | 538 | 76,000 | 538 |
| 2015-01-06 | 547 | 572 | 541 | 541 | 137,000 | 541 |
| 2015-01-05 | 560 | 590 | 556 | 577 | 155,500 | 577 |
分割・併合履歴 ： [1996-12-25]1株→1.3株
