4642 オリジナル設計(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,096	1,140	1,083	1,100	10,100	1,100
2023-12-28	1,103	1,126	1,072	1,096	22,000	1,096
2023-12-27	1,161	1,174	1,146	1,165	15,500	1,165
2023-12-26	1,198	1,198	1,144	1,162	15,700	1,162
2023-12-25	1,200	1,200	1,176	1,199	10,000	1,199
2023-12-22	1,184	1,184	1,164	1,178	3,300	1,178
2023-12-21	1,159	1,198	1,150	1,179	12,100	1,179
2023-12-20	1,134	1,185	1,134	1,159	4,500	1,159
2023-12-19	1,162	1,165	1,143	1,143	1,900	1,143
2023-12-18	1,165	1,166	1,135	1,145	7,100	1,145
2023-12-15	1,180	1,199	1,150	1,165	4,700	1,165
2023-12-14	1,189	1,190	1,125	1,187	11,800	1,187
2023-12-13	1,181	1,191	1,125	1,189	18,900	1,189
2023-12-12	1,200	1,296	1,171	1,199	48,200	1,199
2023-12-11	1,128	1,195	1,112	1,171	76,500	1,171
2023-12-08	1,128	1,128	1,128	1,128	10,200	1,128
2023-12-07	980	988	958	978	2,200	978
2023-12-06	972	980	971	980	10,500	980
2023-12-05	950	969	950	969	2,300	969
2023-12-04	944	963	944	950	3,400	950
2023-12-01	960	960	943	943	400	943
2023-11-30	936	962	936	962	2,000	962
2023-11-29	959	959	950	950	1,200	950
2023-11-28	951	951	947	950	500	950
2023-11-27	948	951	938	951	1,100	951
2023-11-24	936	948	935	935	1,100	935
2023-11-22	944	944	933	936	900	936
2023-11-21	937	937	937	937	1,000	937
2023-11-20	945	945	937	945	400	945
2023-11-17	937	937	937	937	400	937
2023-11-16	938	939	938	939	400	939
2023-11-15	940	945	939	939	300	939
2023-11-14	940	945	939	940	600	940
2023-11-13	940	959	940	940	1,700	940
2023-11-10	945	950	936	942	1,400	942
2023-11-09	936	945	935	945	900	945
2023-11-08	931	935	922	935	12,300	935
2023-11-07	950	989	950	980	9,200	980
2023-11-06	931	946	931	946	1,400	946
2023-11-02	916	922	912	922	1,300	922
2023-11-01	914	916	905	916	600	916
2023-10-31	903	905	903	904	500	904
2023-10-30	910	923	910	911	4,300	911
2023-10-27	933	933	912	925	800	925
2023-10-26	939	939	918	918	900	918
2023-10-25	918	944	918	944	1,300	944
2023-10-24	933	933	931	931	600	931
2023-10-23	936	942	936	940	400	940
2023-10-20	949	949	942	942	300	942
2023-10-19	931	951	931	951	1,700	951
2023-10-18	946	946	946	946	400	946
2023-10-17	932	937	917	937	1,500	937
2023-10-16	955	955	947	947	600	947
2023-10-13	944	959	944	957	1,500	957
2023-10-12	952	953	944	944	1,000	944
2023-10-11	956	960	952	952	900	952
2023-10-10	912	962	912	948	3,500	948
2023-10-06	899	906	899	906	600	906
2023-10-05	888	913	888	900	1,400	900
2023-10-04	910	910	891	896	4,500	896
2023-10-03	941	942	916	919	3,100	919
2023-10-02	962	982	945	952	4,900	952
2023-09-29	963	963	963	963	100	963
2023-09-28	949	963	949	963	2,700	963
2023-09-27	939	962	939	947	2,100	947
2023-09-26	910	935	910	924	1,100	924
2023-09-25	905	914	905	910	2,500	910
2023-09-22	910	916	897	905	4,100	905
2023-09-21	915	915	910	910	600	910
2023-09-20	910	926	910	918	1,900	918
2023-09-19	920	921	908	908	2,500	908
2023-09-15	891	900	891	900	1,500	900
2023-09-14	888	890	881	890	300	890
2023-09-13	890	890	880	880	300	880
2023-09-12	887	890	880	890	600	890
2023-09-11	879	879	879	879	500	879
2023-09-08	879	882	875	882	300	882
2023-09-07	879	880	879	879	76,700	879
2023-09-06	877	885	877	879	2,000	879
2023-09-05	869	880	869	880	500	880
2023-09-04	884	884	869	873	1,000	873
2023-09-01	880	885	873	884	1,500	884
2023-08-31	866	866	866	866	500	866
2023-08-30	-	-	-	877	-	877
2023-08-29	863	877	863	877	600	877
2023-08-28	888	888	873	876	1,600	876
2023-08-25	888	888	888	888	400	888
2023-08-24	888	898	888	892	700	892
2023-08-23	878	888	878	888	1,400	888
2023-08-22	859	898	859	870	3,800	870
2023-08-21	866	866	854	864	800	864
2023-08-18	867	867	867	867	600	867
2023-08-17	854	854	854	854	300	854
2023-08-16	869	869	869	869	100	869
2023-08-15	878	878	869	869	2,400	869
2023-08-14	850	850	845	850	2,700	850
2023-08-10	851	864	851	853	3,000	853
2023-08-09	850	850	841	841	1,000	841
2023-08-08	840	840	840	840	100	840
2023-08-07	835	862	835	840	3,000	840
2023-08-04	-	-	-	849	-	849
2023-08-03	846	849	846	849	400	849
2023-08-02	850	850	850	850	200	850
2023-08-01	847	847	845	845	2,700	845
2023-07-31	850	850	847	847	1,100	847
2023-07-28	846	850	846	850	1,100	850
2023-07-27	-	-	-	846	-	846
2023-07-26	850	850	846	846	900	846
2023-07-25	850	850	849	850	300	850
2023-07-24	850	850	849	850	2,900	850
2023-07-21	850	850	850	850	2,700	850
2023-07-20	846	847	846	847	500	847
2023-07-19	848	848	848	848	300	848
2023-07-18	854	854	843	845	700	845
2023-07-14	850	850	840	840	300	840
2023-07-13	842	842	840	842	1,200	842
2023-07-12	844	844	844	844	200	844
2023-07-11	850	850	849	849	1,000	849
2023-07-10	850	850	849	850	900	850
2023-07-07	845	850	845	850	1,500	850
2023-07-06	847	847	842	842	200	842
2023-07-05	846	847	842	847	500	847
2023-07-04	855	855	846	846	400	846
2023-07-03	849	855	849	855	700	855
2023-06-30	840	843	840	843	300	843
2023-06-29	841	845	839	840	2,000	840
2023-06-28	840	847	840	847	600	847
2023-06-27	842	842	840	842	2,300	842
2023-06-26	856	856	841	845	1,800	845
2023-06-23	846	846	844	846	1,200	846
2023-06-22	-	-	-	846	-	846
2023-06-21	840	846	840	846	400	846
2023-06-20	848	848	840	840	600	840
2023-06-19	853	857	845	845	2,100	845
2023-06-16	849	849	849	849	100	849
2023-06-15	-	-	-	850	-	850
2023-06-14	845	850	845	850	600	850
2023-06-13	850	850	846	846	2,000	846
2023-06-12	848	848	845	848	800	848
2023-06-09	845	849	845	848	1,100	848
2023-06-08	845	848	845	848	1,400	848
2023-06-07	-	-	-	848	-	848
2023-06-06	845	848	845	848	1,200	848
2023-06-05	835	844	831	844	1,800	844
2023-06-02	836	836	831	835	1,000	835
2023-06-01	836	836	834	834	300	834
2023-05-31	828	836	827	836	400	836
2023-05-30	820	850	820	843	3,600	843
2023-05-29	825	831	822	828	1,500	828
2023-05-26	832	832	826	827	1,800	827
2023-05-25	819	828	819	828	700	828
2023-05-24	816	832	816	828	700	828
2023-05-23	834	834	826	826	1,400	826
2023-05-22	831	833	825	833	2,000	833
2023-05-19	825	831	822	829	3,300	829
2023-05-18	816	821	816	821	700	821
2023-05-17	819	819	812	815	600	815
2023-05-16	826	827	810	813	3,200	813
2023-05-15	820	826	820	826	900	826
2023-05-12	830	830	823	828	600	828
2023-05-11	827	831	822	829	2,100	829
2023-05-10	820	835	808	835	14,000	835
2023-05-09	812	821	809	820	7,200	820
2023-05-08	817	817	803	803	1,400	803
2023-05-02	816	817	814	817	2,300	817
2023-05-01	816	816	814	816	1,300	816
2023-04-28	809	817	801	810	2,100	810
2023-04-27	-	-	-	815	-	815
2023-04-26	817	817	811	815	3,200	815
2023-04-25	808	813	808	810	1,700	810
2023-04-24	805	806	805	806	200	806
2023-04-21	802	814	802	814	2,100	814
2023-04-20	805	810	803	810	1,700	810
2023-04-19	802	805	802	805	1,200	805
2023-04-18	801	812	800	811	1,600	811
2023-04-17	795	802	794	794	800	794
2023-04-14	799	799	795	795	200	795
2023-04-13	795	799	795	799	400	799
2023-04-12	799	801	796	798	700	798
2023-04-11	805	805	789	799	3,000	799
2023-04-10	794	807	794	802	1,500	802
2023-04-07	794	794	794	794	1,000	794
2023-04-06	801	801	797	799	700	799
2023-04-05	786	801	786	790	1,800	790
2023-04-04	795	797	784	791	500	791
2023-04-03	793	796	785	796	2,500	796
2023-03-31	785	789	785	789	1,100	789
2023-03-30	795	796	780	790	2,900	790
2023-03-29	790	790	783	783	2,400	783
2023-03-28	791	791	790	790	200	790
2023-03-27	798	798	790	791	3,800	791
2023-03-24	792	798	792	798	1,600	798
2023-03-23	798	798	790	794	2,600	794
2023-03-22	785	799	785	798	3,000	798
2023-03-20	799	799	799	799	700	799
2023-03-17	790	799	790	799	500	799
2023-03-16	780	798	780	798	1,400	798
2023-03-15	795	797	792	792	1,000	792
2023-03-14	795	795	790	795	1,400	795
2023-03-13	796	800	795	796	5,100	796
2023-03-10	800	805	800	800	2,000	800
2023-03-09	800	800	796	800	3,200	800
2023-03-08	803	806	788	800	7,700	800
2023-03-07	800	803	800	803	500	803
2023-03-06	801	805	801	801	1,500	801
2023-03-03	801	805	799	801	3,800	801
2023-03-02	801	801	801	801	100	801
2023-03-01	804	804	796	803	3,400	803
2023-02-28	796	803	796	801	2,700	801
2023-02-27	803	807	801	804	1,800	804
2023-02-24	792	800	792	800	1,000	800
2023-02-22	798	798	790	792	4,500	792
2023-02-21	797	800	797	798	700	798
2023-02-20	806	806	797	797	4,300	797
2023-02-17	806	806	800	806	1,100	806
2023-02-16	801	803	800	803	500	803
2023-02-15	802	807	800	800	2,700	800
2023-02-14	800	810	799	802	2,100	802
2023-02-13	804	804	800	804	400	804
2023-02-10	806	806	806	806	400	806
2023-02-09	808	808	800	806	3,800	806
2023-02-08	810	810	808	809	500	809
2023-02-07	807	812	800	805	2,800	805
2023-02-06	809	809	807	807	1,100	807
2023-02-03	803	803	799	803	3,300	803
2023-02-02	802	803	802	803	2,100	803
2023-02-01	800	802	800	802	4,500	802
2023-01-31	799	800	798	800	800	800
2023-01-30	802	802	800	800	900	800
2023-01-27	800	802	800	802	700	802
2023-01-26	798	798	793	793	400	793
2023-01-25	783	798	783	798	1,200	798
2023-01-24	785	798	783	783	500	783
2023-01-23	791	791	778	789	600	789
2023-01-20	793	793	791	791	600	791
2023-01-19	779	782	779	780	1,000	780
2023-01-18	775	789	775	789	400	789
2023-01-17	781	781	775	775	700	775
2023-01-16	780	780	780	780	400	780
2023-01-13	785	785	782	782	200	782
2023-01-12	779	788	779	788	400	788
2023-01-11	781	792	781	792	600	792
2023-01-10	786	800	777	780	3,600	780
2023-01-06	795	798	778	784	78,900	784
2023-01-05	796	796	780	780	2,500	780
2023-01-04	798	798	792	796	2,800	796

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