4642 オリジナル設計(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	803	804	803	804	300	804
2022-12-29	801	811	801	801	2,200	801
2022-12-28	820	831	820	824	1,500	824
2022-12-27	834	834	812	819	3,300	819
2022-12-26	828	831	821	821	3,300	821
2022-12-23	813	822	813	822	1,200	822
2022-12-22	812	822	812	822	2,100	822
2022-12-21	815	815	810	812	3,400	812
2022-12-20	822	822	814	814	2,000	814
2022-12-19	820	823	817	817	4,600	817
2022-12-16	820	821	819	821	2,900	821
2022-12-15	822	832	818	821	5,800	821
2022-12-14	824	830	822	822	2,000	822
2022-12-13	817	824	815	820	3,900	820
2022-12-12	833	833	817	817	7,400	817
2022-12-09	818	826	818	821	400	821
2022-12-08	-	-	-	818	-	818
2022-12-07	826	826	818	818	3,400	818
2022-12-06	834	839	826	826	2,600	826
2022-12-05	826	834	826	834	200	834
2022-12-02	827	827	815	826	2,600	826
2022-12-01	830	830	827	827	1,300	827
2022-11-30	836	836	827	828	1,100	828
2022-11-29	838	843	836	836	1,700	836
2022-11-28	826	836	825	836	3,000	836
2022-11-25	820	825	817	820	3,100	820
2022-11-24	822	825	820	820	2,900	820
2022-11-22	821	822	821	822	1,300	822
2022-11-21	813	821	813	821	600	821
2022-11-18	814	818	814	818	1,000	818
2022-11-17	811	814	810	814	500	814
2022-11-16	812	812	809	811	1,500	811
2022-11-15	812	824	812	816	500	816
2022-11-14	811	811	811	811	300	811
2022-11-11	820	820	820	820	600	820
2022-11-10	811	811	811	811	400	811
2022-11-09	839	839	811	811	1,200	811
2022-11-08	825	825	825	825	100	825
2022-11-07	804	819	803	810	5,800	810
2022-11-04	819	826	819	819	1,600	819
2022-11-02	826	826	815	819	900	819
2022-11-01	822	822	822	822	400	822
2022-10-31	-	-	-	822	-	822
2022-10-28	817	822	817	822	200	822
2022-10-27	822	822	818	818	300	818
2022-10-26	821	821	816	816	800	816
2022-10-25	812	815	804	815	4,500	815
2022-10-24	826	826	815	815	1,300	815
2022-10-21	838	838	812	819	3,300	819
2022-10-20	834	837	834	837	200	837
2022-10-19	828	831	828	831	300	831
2022-10-18	829	829	824	828	600	828
2022-10-17	829	829	829	829	100	829
2022-10-14	835	835	820	820	1,500	820
2022-10-13	837	837	835	835	400	835
2022-10-12	840	840	840	840	400	840
2022-10-11	-	-	-	845	-	845
2022-10-07	840	845	837	845	1,100	845
2022-10-06	840	840	839	840	400	840
2022-10-05	837	837	835	835	700	835
2022-10-04	828	836	826	826	2,200	826
2022-10-03	837	837	837	837	200	837
2022-09-30	847	847	829	837	1,100	837
2022-09-29	832	832	832	832	100	832
2022-09-28	835	845	830	830	1,500	830
2022-09-27	846	847	835	844	1,500	844
2022-09-26	875	875	852	852	2,200	852
2022-09-22	860	861	852	852	800	852
2022-09-21	857	860	857	860	400	860
2022-09-20	860	860	857	857	200	857
2022-09-16	860	860	850	850	500	850
2022-09-15	852	860	852	860	800	860
2022-09-14	873	873	873	873	100	873
2022-09-13	-	-	-	858	-	858
2022-09-12	850	858	848	858	500	858
2022-09-09	848	862	848	851	2,500	851
2022-09-08	854	857	854	855	1,600	855
2022-09-07	869	869	854	854	700	854
2022-09-06	869	869	860	860	1,300	860
2022-09-05	875	875	875	875	200	875
2022-09-02	875	875	870	870	300	870
2022-09-01	873	873	873	873	300	873
2022-08-31	882	882	876	876	300	876
2022-08-30	-	-	-	873	-	873
2022-08-29	886	886	873	873	600	873
2022-08-26	880	880	875	875	800	875
2022-08-25	882	882	880	880	700	880
2022-08-24	-	-	-	880	-	880
2022-08-23	878	880	878	880	300	880
2022-08-22	886	886	879	879	700	879
2022-08-19	886	886	886	886	300	886
2022-08-18	896	896	878	892	2,600	892
2022-08-17	879	892	879	892	1,100	892
2022-08-16	897	897	876	889	900	889
2022-08-15	890	895	881	891	1,000	891
2022-08-12	888	890	882	882	900	882
2022-08-10	880	888	880	888	800	888
2022-08-09	885	885	880	880	1,600	880
2022-08-08	880	885	878	885	1,000	885
2022-08-05	884	884	870	874	5,400	874
2022-08-04	900	903	875	884	19,200	884
2022-08-03	986	999	973	990	9,700	990
2022-08-02	980	986	957	957	5,100	957
2022-08-01	986	986	970	970	1,200	970
2022-07-29	950	986	950	965	5,300	965
2022-07-28	930	935	930	935	600	935
2022-07-27	920	930	918	930	300	930
2022-07-26	923	930	923	930	600	930
2022-07-25	-	-	-	919	-	919
2022-07-22	-	-	-	919	-	919
2022-07-21	910	919	910	919	1,400	919
2022-07-20	910	910	910	910	100	910
2022-07-19	913	913	898	907	300	907
2022-07-15	913	913	913	913	500	913
2022-07-14	-	-	-	913	-	913
2022-07-13	-	-	-	913	-	913
2022-07-12	913	913	913	913	300	913
2022-07-11	921	921	921	921	700	921
2022-07-08	878	878	878	878	100	878
2022-07-07	883	883	880	880	900	880
2022-07-06	885	885	885	885	100	885
2022-07-05	900	900	900	900	100	900
2022-07-04	882	901	882	901	200	901
2022-07-01	903	903	888	888	300	888
2022-06-30	-	-	-	905	-	905
2022-06-29	904	913	904	905	300	905
2022-06-28	895	895	895	895	100	895
2022-06-27	894	895	894	895	700	895
2022-06-24	873	875	873	875	400	875
2022-06-23	-	-	-	870	-	870
2022-06-22	-	-	-	870	-	870
2022-06-21	-	-	-	870	-	870
2022-06-20	870	870	870	870	100	870
2022-06-17	855	855	855	855	900	855
2022-06-16	-	-	-	865	-	865
2022-06-15	882	882	865	865	600	865
2022-06-14	870	870	870	870	100	870
2022-06-13	879	884	867	884	1,400	884
2022-06-10	889	889	879	879	800	879
2022-06-09	880	880	880	880	200	880
2022-06-08	879	880	879	880	800	880
2022-06-07	868	868	868	868	900	868
2022-06-06	873	873	872	872	400	872
2022-06-03	-	-	-	880	-	880
2022-06-02	880	880	880	880	200	880
2022-06-01	881	881	880	880	500	880
2022-05-31	883	883	868	881	400	881
2022-05-30	869	884	869	884	1,800	884
2022-05-27	-	-	-	855	-	855
2022-05-26	863	863	855	855	400	855
2022-05-25	863	863	862	862	300	862
2022-05-24	-	-	-	855	-	855
2022-05-23	864	864	855	855	300	855
2022-05-20	872	872	864	864	800	864
2022-05-19	866	866	866	866	300	866
2022-05-18	860	860	860	860	500	860
2022-05-17	860	860	860	860	100	860
2022-05-16	-	-	-	853	-	853
2022-05-13	853	853	853	853	100	853
2022-05-12	-	-	-	862	-	862
2022-05-11	875	875	862	862	700	862
2022-05-10	874	874	849	849	600	849
2022-05-09	873	873	862	862	300	862
2022-05-06	873	873	873	873	200	873
2022-05-02	865	865	865	865	100	865
2022-04-28	853	855	853	854	900	854
2022-04-27	856	859	856	859	200	859
2022-04-26	929	929	871	871	2,700	871
2022-04-25	863	869	863	869	800	869
2022-04-22	859	863	852	863	700	863
2022-04-21	870	874	855	874	700	874
2022-04-20	856	856	853	854	500	854
2022-04-19	866	869	856	856	600	856
2022-04-18	854	860	854	860	200	860
2022-04-15	-	-	-	869	-	869
2022-04-14	-	-	-	869	-	869
2022-04-13	-	-	-	869	-	869
2022-04-12	-	-	-	869	-	869
2022-04-11	-	-	-	869	-	869
2022-04-08	-	-	-	869	-	869
2022-04-07	-	-	-	869	-	869
2022-04-06	-	-	-	869	-	869
2022-04-05	880	880	865	869	1,300	869
2022-04-04	879	879	879	879	200	879
2022-04-01	877	880	877	880	300	880
2022-03-31	878	879	868	868	1,000	868
2022-03-30	877	878	877	878	500	878
2022-03-29	871	871	871	871	100	871
2022-03-28	875	875	875	875	600	875
2022-03-25	865	868	864	868	600	868
2022-03-24	860	864	848	864	1,000	864
2022-03-23	855	860	855	860	1,300	860
2022-03-22	850	850	850	850	200	850
2022-03-18	860	864	856	856	500	856
2022-03-17	-	-	-	845	-	845
2022-03-16	840	845	840	845	400	845
2022-03-15	841	855	835	835	400	835
2022-03-14	847	847	841	841	200	841
2022-03-11	845	845	845	845	100	845
2022-03-10	845	845	845	845	1,600	845
2022-03-09	841	841	830	830	1,500	830
2022-03-08	858	858	842	842	300	842
2022-03-07	851	853	843	843	1,000	843
2022-03-04	864	864	851	851	1,900	851
2022-03-03	-	-	-	864	-	864
2022-03-02	866	868	863	864	800	864
2022-03-01	865	868	865	866	600	866
2022-02-28	860	865	860	865	400	865
2022-02-25	868	868	858	859	1,100	859
2022-02-24	-	-	-	868	-	868
2022-02-22	868	868	868	868	100	868
2022-02-21	853	867	853	867	500	867
2022-02-18	869	869	853	853	700	853
2022-02-17	-	-	-	850	-	850
2022-02-16	850	850	850	850	200	850
2022-02-15	865	865	849	850	800	850
2022-02-14	873	873	859	865	500	865
2022-02-10	873	873	830	841	6,600	841
2022-02-09	885	885	873	873	700	873
2022-02-08	880	895	880	882	700	882
2022-02-07	879	888	863	888	1,600	888
2022-02-04	916	925	865	865	2,300	865
2022-02-03	936	936	918	918	400	918
2022-02-02	916	916	893	906	1,000	906
2022-02-01	905	906	905	906	200	906
2022-01-31	905	908	900	900	600	900
2022-01-28	877	888	866	879	2,300	879
2022-01-27	900	900	851	880	4,300	880
2022-01-26	906	906	887	902	1,300	902
2022-01-25	901	901	887	898	1,000	898
2022-01-24	902	911	902	902	800	902
2022-01-21	911	912	902	902	400	902
2022-01-20	902	910	902	903	1,200	903
2022-01-19	919	930	899	911	2,200	911
2022-01-18	968	968	921	923	1,400	923
2022-01-17	966	966	955	955	1,200	955
2022-01-14	963	966	960	966	300	966
2022-01-13	956	966	956	956	400	956
2022-01-12	950	956	950	956	200	956
2022-01-11	970	970	950	952	1,300	952
2022-01-07	963	970	935	970	4,600	970
2022-01-06	970	972	955	963	2,100	963
2022-01-05	989	993	962	978	80,000	978
2022-01-04	996	1,002	995	995	1,000	995

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