4642 オリジナル設計(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,013	1,019	994	996	2,100	996
2021-12-29	1,012	1,043	1,012	1,019	2,300	1,019
2021-12-28	1,058	1,090	1,030	1,045	2,500	1,045
2021-12-27	1,064	1,064	999	1,031	4,000	1,031
2021-12-24	1,084	1,095	1,067	1,089	800	1,089
2021-12-23	1,040	1,099	1,039	1,057	1,100	1,057
2021-12-22	1,096	1,096	1,051	1,051	300	1,051
2021-12-21	1,067	1,070	1,063	1,070	1,800	1,070
2021-12-20	1,120	1,121	1,053	1,070	7,600	1,070
2021-12-17	1,159	1,163	1,081	1,120	4,000	1,120
2021-12-16	1,159	1,159	1,122	1,129	700	1,129
2021-12-15	1,157	1,179	1,156	1,157	2,100	1,157
2021-12-14	1,178	1,182	1,153	1,180	1,600	1,180
2021-12-13	1,178	1,178	1,178	1,178	900	1,178
2021-12-10	1,153	1,178	1,153	1,178	300	1,178
2021-12-09	1,153	1,187	1,153	1,164	700	1,164
2021-12-08	1,194	1,194	1,155	1,179	1,600	1,179
2021-12-07	1,157	1,177	1,157	1,173	1,200	1,173
2021-12-06	1,191	1,191	1,165	1,165	900	1,165
2021-12-03	1,146	1,170	1,146	1,167	1,200	1,167
2021-12-02	1,178	1,178	1,138	1,151	2,400	1,151
2021-12-01	1,173	1,173	1,150	1,155	400	1,155
2021-11-30	1,158	1,173	1,155	1,173	1,600	1,173
2021-11-29	1,130	1,180	1,129	1,158	4,400	1,158
2021-11-26	1,162	1,172	1,152	1,152	1,000	1,152
2021-11-25	1,151	1,181	1,151	1,175	700	1,175
2021-11-24	1,147	1,200	1,147	1,180	700	1,180
2021-11-22	1,140	1,203	1,140	1,177	1,700	1,177
2021-11-19	1,127	1,148	1,120	1,148	900	1,148
2021-11-18	1,153	1,153	1,129	1,134	1,000	1,134
2021-11-17	1,125	1,152	1,122	1,152	300	1,152
2021-11-16	1,134	1,166	1,121	1,121	1,200	1,121
2021-11-15	1,144	1,156	1,141	1,142	1,000	1,142
2021-11-12	1,139	1,160	1,139	1,150	1,700	1,150
2021-11-11	1,134	1,158	1,127	1,127	400	1,127
2021-11-10	1,159	1,184	1,143	1,143	2,500	1,143
2021-11-09	1,190	1,190	1,145	1,168	1,100	1,168
2021-11-08	1,200	1,200	1,170	1,176	900	1,176
2021-11-05	1,183	1,210	1,183	1,210	3,800	1,210
2021-11-04	1,196	1,220	1,175	1,175	6,500	1,175
2021-11-02	1,160	1,196	1,160	1,196	2,700	1,196
2021-11-01	1,150	1,161	1,150	1,150	3,000	1,150
2021-10-29	1,157	1,157	1,130	1,141	3,300	1,141
2021-10-28	1,150	1,163	1,150	1,163	4,900	1,163
2021-10-27	1,180	1,190	1,121	1,143	6,000	1,143
2021-10-26	1,197	1,197	1,130	1,193	3,800	1,193
2021-10-25	1,183	1,190	1,183	1,190	1,900	1,190
2021-10-22	1,201	1,201	1,184	1,200	2,800	1,200
2021-10-21	1,192	1,201	1,168	1,201	3,200	1,201
2021-10-20	1,229	1,229	1,205	1,205	1,900	1,205
2021-10-19	1,200	1,238	1,200	1,229	4,800	1,229
2021-10-18	1,180	1,201	1,180	1,199	3,500	1,199
2021-10-15	1,193	1,209	1,142	1,182	6,200	1,182
2021-10-14	1,241	1,241	1,187	1,200	9,800	1,200
2021-10-13	1,190	1,225	1,166	1,211	4,600	1,211
2021-10-12	1,171	1,190	1,114	1,186	16,300	1,186
2021-10-11	1,367	1,417	1,130	1,171	47,900	1,171
2021-10-08	1,101	1,142	1,101	1,127	9,400	1,127
2021-10-07	1,070	1,085	1,070	1,085	3,200	1,085
2021-10-06	1,041	1,080	1,024	1,070	4,900	1,070
2021-10-05	1,080	1,080	1,020	1,071	3,300	1,071
2021-10-04	1,090	1,128	1,077	1,078	4,500	1,078
2021-10-01	1,080	1,112	1,080	1,095	1,500	1,095
2021-09-30	1,107	1,141	1,080	1,080	7,100	1,080
2021-09-29	1,081	1,109	1,052	1,107	4,200	1,107
2021-09-28	1,087	1,106	1,072	1,081	3,200	1,081
2021-09-27	1,075	1,100	1,062	1,097	2,600	1,097
2021-09-24	1,063	1,120	1,063	1,075	4,000	1,075
2021-09-22	1,087	1,102	1,057	1,063	3,700	1,063
2021-09-21	1,085	1,102	1,070	1,087	5,400	1,087
2021-09-17	1,079	1,107	1,057	1,087	6,900	1,087
2021-09-16	1,090	1,102	1,087	1,087	6,100	1,087
2021-09-15	1,100	1,110	1,094	1,110	2,300	1,110
2021-09-14	1,100	1,130	1,098	1,100	2,800	1,100
2021-09-13	1,065	1,100	1,052	1,100	13,200	1,100
2021-09-10	1,062	1,081	1,031	1,065	11,200	1,065
2021-09-09	1,053	1,069	1,050	1,068	2,300	1,068
2021-09-08	1,040	1,066	990	1,057	4,900	1,057
2021-09-07	1,061	1,061	1,023	1,039	2,100	1,039
2021-09-06	1,049	1,059	1,020	1,031	8,100	1,031
2021-09-03	1,020	1,050	1,000	1,049	4,600	1,049
2021-09-02	1,004	1,040	1,004	1,020	6,900	1,020
2021-09-01	1,006	1,006	1,001	1,004	1,000	1,004
2021-08-31	993	1,001	993	1,001	500	1,001
2021-08-30	1,008	1,050	955	1,020	12,000	1,020
2021-08-27	1,001	1,010	984	999	2,400	999
2021-08-26	1,000	1,000	992	999	1,600	999
2021-08-25	1,015	1,015	994	994	2,100	994
2021-08-24	1,017	1,017	1,003	1,003	400	1,003
2021-08-23	1,017	1,017	999	999	2,900	999
2021-08-20	998	1,002	991	1,002	8,100	1,002
2021-08-19	992	1,001	985	998	2,200	998
2021-08-18	1,010	1,010	998	1,000	2,900	1,000
2021-08-17	998	1,027	983	1,000	5,500	1,000
2021-08-16	998	1,072	989	989	13,200	989
2021-08-13	993	1,000	979	986	4,100	986
2021-08-12	979	1,002	975	978	12,200	978
2021-08-11	979	990	975	989	1,900	989
2021-08-10	990	990	970	990	1,400	990
2021-08-06	973	992	966	990	5,500	990
2021-08-05	957	988	957	988	9,900	988
2021-08-04	959	974	959	974	9,600	974
2021-08-03	958	960	958	959	400	959
2021-08-02	948	968	947	956	5,900	956
2021-07-30	946	956	946	946	500	946
2021-07-29	947	956	947	949	500	949
2021-07-28	955	955	955	955	200	955
2021-07-27	955	955	946	946	300	946
2021-07-26	957	957	953	955	1,200	955
2021-07-21	944	957	940	956	1,900	956
2021-07-20	955	955	942	948	1,100	948
2021-07-19	945	956	945	956	400	956
2021-07-16	953	953	945	945	1,100	945
2021-07-15	953	953	953	953	100	953
2021-07-14	947	952	947	952	200	952
2021-07-13	952	952	952	952	200	952
2021-07-12	969	969	952	952	1,900	952
2021-07-09	-	-	-	954	-	954
2021-07-08	948	957	944	954	1,000	954
2021-07-07	957	957	950	950	600	950
2021-07-06	959	959	950	950	400	950
2021-07-05	955	958	955	955	1,100	955
2021-07-02	951	955	948	955	800	955
2021-07-01	957	967	951	951	1,200	951
2021-06-30	955	955	951	951	200	951
2021-06-29	956	956	949	955	400	955
2021-06-28	950	956	948	956	700	956
2021-06-25	944	950	941	950	300	950
2021-06-24	944	944	944	944	100	944
2021-06-23	944	944	944	944	100	944
2021-06-22	952	953	942	953	900	953
2021-06-21	954	954	938	945	1,700	945
2021-06-18	956	957	950	957	1,200	957
2021-06-17	957	957	951	956	900	956
2021-06-16	948	950	931	950	2,500	950
2021-06-15	956	956	946	952	600	952
2021-06-14	956	956	948	949	1,300	949
2021-06-11	958	958	946	949	1,300	949
2021-06-10	950	950	946	946	400	946
2021-06-09	945	953	945	951	500	951
2021-06-08	955	958	942	943	1,600	943
2021-06-07	954	960	951	960	800	960
2021-06-04	960	960	950	954	2,900	954
2021-06-03	954	954	954	954	100	954
2021-06-02	953	955	950	955	700	955
2021-06-01	951	951	951	951	100	951
2021-05-31	953	953	945	951	300	951
2021-05-28	968	968	950	953	500	953
2021-05-27	959	959	951	953	1,100	953
2021-05-26	963	963	963	963	500	963
2021-05-25	942	969	942	961	4,500	961
2021-05-24	951	951	941	942	800	942
2021-05-21	965	965	943	943	1,900	943
2021-05-20	-	-	-	950	-	950
2021-05-19	944	950	944	950	300	950
2021-05-18	964	964	946	954	1,200	954
2021-05-17	945	945	935	935	1,500	935
2021-05-14	926	945	926	945	1,000	945
2021-05-13	928	928	921	922	1,600	922
2021-05-12	935	935	920	928	1,900	928
2021-05-11	944	946	936	940	2,800	940
2021-05-10	940	968	940	959	5,300	959
2021-05-07	986	1,028	978	1,000	10,100	1,000
2021-05-06	975	985	973	981	3,200	981
2021-04-30	970	970	963	970	3,300	970
2021-04-28	965	965	958	963	900	963
2021-04-27	967	967	955	955	800	955
2021-04-26	977	977	962	970	3,100	970
2021-04-23	969	970	948	962	3,000	962
2021-04-22	950	959	942	942	1,500	942
2021-04-21	940	950	938	950	3,000	950
2021-04-20	946	946	940	940	700	940
2021-04-19	940	943	940	943	1,500	943
2021-04-16	941	941	940	941	700	941
2021-04-15	938	938	937	937	200	937
2021-04-14	-	-	-	940	-	940
2021-04-13	936	940	936	940	200	940
2021-04-12	940	940	940	940	400	940
2021-04-09	939	945	939	943	900	943
2021-04-08	947	947	932	940	1,400	940
2021-04-07	937	949	936	948	900	948
2021-04-06	957	957	941	948	2,800	948
2021-04-05	959	959	948	948	2,500	948
2021-04-02	968	968	956	967	400	967
2021-04-01	955	955	955	955	100	955
2021-03-31	960	960	955	955	200	955
2021-03-30	957	967	957	967	800	967
2021-03-29	968	969	967	969	600	969
2021-03-26	959	968	953	968	2,300	968
2021-03-25	959	959	951	959	1,300	959
2021-03-24	960	960	951	959	900	959
2021-03-23	955	967	955	965	1,200	965
2021-03-22	962	970	956	958	2,600	958
2021-03-19	953	966	950	962	2,500	962
2021-03-18	966	966	942	966	3,500	966
2021-03-17	969	969	960	967	2,000	967
2021-03-16	956	967	956	967	5,300	967
2021-03-15	955	958	952	953	3,600	953
2021-03-12	938	953	936	940	2,100	940
2021-03-11	939	944	938	940	500	940
2021-03-10	942	947	935	935	1,000	935
2021-03-09	947	947	935	941	1,200	941
2021-03-08	938	952	935	948	2,700	948
2021-03-05	945	956	930	953	1,800	953
2021-03-04	943	946	940	945	1,000	945
2021-03-03	942	957	941	957	2,600	957
2021-03-02	953	958	943	957	1,200	957
2021-03-01	941	953	941	953	900	953
2021-02-26	943	960	930	935	4,300	935
2021-02-25	947	958	939	943	2,800	943
2021-02-24	942	956	942	945	1,200	945
2021-02-22	950	961	941	941	2,200	941
2021-02-19	952	960	946	948	1,300	948
2021-02-18	975	975	960	960	500	960
2021-02-17	980	980	961	970	1,500	970
2021-02-16	950	987	940	970	110,400	970
2021-02-15	945	951	931	951	2,800	951
2021-02-12	939	945	932	945	2,200	945
2021-02-10	937	942	927	930	1,800	930
2021-02-09	952	952	933	937	2,100	937
2021-02-08	930	955	926	944	8,700	944
2021-02-05	936	943	933	939	3,100	939
2021-02-04	943	943	930	936	3,100	936
2021-02-03	932	948	932	943	2,500	943
2021-02-02	934	947	934	939	700	939
2021-02-01	948	948	932	933	500	933
2021-01-29	952	953	938	948	1,000	948
2021-01-28	941	941	925	937	2,300	937
2021-01-27	942	953	941	950	1,000	950
2021-01-26	949	950	936	950	1,100	950
2021-01-25	955	955	945	948	1,900	948
2021-01-22	958	958	946	946	300	946
2021-01-21	964	964	943	943	2,300	943
2021-01-20	958	958	950	950	1,000	950
2021-01-19	953	954	942	950	1,300	950
2021-01-18	945	950	938	950	500	950
2021-01-15	952	956	938	944	5,500	944
2021-01-14	958	967	944	955	5,500	955
2021-01-13	950	953	945	950	3,200	950
2021-01-12	963	963	944	950	2,800	950
2021-01-08	950	957	945	952	4,300	952
2021-01-07	953	963	951	956	1,700	956
2021-01-06	957	965	949	955	3,000	955
2021-01-05	964	965	964	965	600	965
2021-01-04	953	970	953	965	3,200	965

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