6513 (株)オリジン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,046 | 1,087 | 1,046 | 1,060 | 5,400 | 1,060 |
| 2025-05-08 | 1,055 | 1,055 | 1,048 | 1,048 | 700 | 1,048 |
| 2025-05-07 | 1,049 | 1,051 | 1,049 | 1,049 | 1,200 | 1,049 |
| 2025-05-02 | 1,071 | 1,071 | 1,047 | 1,049 | 1,900 | 1,049 |
| 2025-05-01 | 1,065 | 1,099 | 1,037 | 1,045 | 26,400 | 1,045 |
| 2025-04-30 | 1,059 | 1,063 | 1,055 | 1,063 | 4,200 | 1,063 |
| 2025-04-28 | 1,066 | 1,066 | 1,052 | 1,056 | 2,700 | 1,056 |
| 2025-04-25 | 1,061 | 1,061 | 1,040 | 1,042 | 4,600 | 1,042 |
| 2025-04-24 | 1,036 | 1,109 | 1,031 | 1,031 | 27,800 | 1,031 |
| 2025-04-23 | 1,039 | 1,042 | 1,036 | 1,036 | 4,100 | 1,036 |
| 2025-04-22 | 1,024 | 1,054 | 1,011 | 1,035 | 14,800 | 1,035 |
| 2025-04-21 | 1,035 | 1,070 | 1,020 | 1,024 | 18,200 | 1,024 |
| 2025-04-18 | 1,043 | 1,043 | 1,033 | 1,035 | 4,300 | 1,035 |
| 2025-04-17 | 1,044 | 1,095 | 1,028 | 1,032 | 94,400 | 1,032 |
| 2025-04-16 | 1,039 | 1,043 | 1,031 | 1,043 | 800 | 1,043 |
| 2025-04-15 | 1,030 | 1,039 | 1,030 | 1,033 | 3,500 | 1,033 |
| 2025-04-14 | 1,027 | 1,037 | 1,019 | 1,030 | 4,500 | 1,030 |
| 2025-04-11 | 1,051 | 1,051 | 1,020 | 1,020 | 3,400 | 1,020 |
| 2025-04-10 | 1,081 | 1,081 | 1,030 | 1,032 | 1,800 | 1,032 |
| 2025-04-09 | 1,019 | 1,022 | 1,019 | 1,021 | 3,100 | 1,021 |
| 2025-04-08 | 1,047 | 1,070 | 1,020 | 1,029 | 4,800 | 1,029 |
| 2025-04-07 | 1,026 | 1,026 | 1,001 | 1,004 | 15,900 | 1,004 |
| 2025-04-04 | 1,070 | 1,071 | 1,040 | 1,045 | 6,500 | 1,045 |
| 2025-04-03 | 1,101 | 1,101 | 1,080 | 1,080 | 13,900 | 1,080 |
| 2025-04-02 | 1,126 | 1,126 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2025-04-01 | 1,134 | 1,134 | 1,110 | 1,112 | 5,800 | 1,112 |
| 2025-03-31 | 1,152 | 1,152 | 1,110 | 1,115 | 7,300 | 1,115 |
| 2025-03-28 | 1,121 | 1,144 | 1,121 | 1,141 | 3,600 | 1,141 |
| 2025-03-27 | 1,139 | 1,142 | 1,138 | 1,138 | 800 | 1,138 |
| 2025-03-26 | 1,150 | 1,150 | 1,136 | 1,139 | 7,900 | 1,139 |
| 2025-03-25 | 1,150 | 1,150 | 1,133 | 1,145 | 8,000 | 1,145 |
| 2025-03-24 | 1,149 | 1,149 | 1,142 | 1,149 | 1,100 | 1,149 |
| 2025-03-21 | 1,146 | 1,150 | 1,145 | 1,145 | 3,800 | 1,145 |
| 2025-03-19 | 1,145 | 1,147 | 1,138 | 1,143 | 13,300 | 1,143 |
| 2025-03-18 | 1,146 | 1,149 | 1,142 | 1,142 | 5,200 | 1,142 |
| 2025-03-17 | 1,140 | 1,143 | 1,140 | 1,143 | 1,900 | 1,143 |
| 2025-03-14 | 1,136 | 1,142 | 1,136 | 1,139 | 1,500 | 1,139 |
| 2025-03-13 | 1,146 | 1,146 | 1,139 | 1,139 | 2,700 | 1,139 |
| 2025-03-12 | 1,138 | 1,154 | 1,138 | 1,146 | 2,900 | 1,146 |
| 2025-03-11 | 1,143 | 1,143 | 1,134 | 1,138 | 3,000 | 1,138 |
| 2025-03-10 | 1,142 | 1,143 | 1,140 | 1,143 | 2,700 | 1,143 |
| 2025-03-07 | 1,138 | 1,144 | 1,138 | 1,144 | 5,500 | 1,144 |
| 2025-03-06 | 1,142 | 1,143 | 1,136 | 1,140 | 9,000 | 1,140 |
| 2025-03-05 | 1,142 | 1,143 | 1,142 | 1,142 | 800 | 1,142 |
| 2025-03-04 | 1,150 | 1,150 | 1,142 | 1,142 | 3,100 | 1,142 |
| 2025-03-03 | 1,147 | 1,151 | 1,144 | 1,150 | 3,600 | 1,150 |
| 2025-02-28 | 1,141 | 1,153 | 1,133 | 1,147 | 4,200 | 1,147 |
| 2025-02-27 | 1,135 | 1,141 | 1,135 | 1,141 | 500 | 1,141 |
| 2025-02-26 | 1,154 | 1,154 | 1,140 | 1,140 | 4,700 | 1,140 |
| 2025-02-25 | 1,152 | 1,153 | 1,146 | 1,148 | 2,800 | 1,148 |
| 2025-02-21 | 1,145 | 1,149 | 1,144 | 1,146 | 3,200 | 1,146 |
| 2025-02-20 | 1,148 | 1,151 | 1,143 | 1,144 | 10,300 | 1,144 |
| 2025-02-19 | 1,145 | 1,150 | 1,141 | 1,148 | 14,700 | 1,148 |
| 2025-02-18 | 1,143 | 1,146 | 1,137 | 1,146 | 3,800 | 1,146 |
| 2025-02-17 | 1,133 | 1,141 | 1,133 | 1,141 | 7,500 | 1,141 |
| 2025-02-14 | 1,129 | 1,136 | 1,126 | 1,133 | 3,600 | 1,133 |
| 2025-02-13 | 1,135 | 1,135 | 1,122 | 1,134 | 7,600 | 1,134 |
| 2025-02-12 | 1,120 | 1,134 | 1,110 | 1,122 | 7,200 | 1,122 |
| 2025-02-10 | 1,109 | 1,118 | 1,108 | 1,118 | 4,700 | 1,118 |
| 2025-02-07 | 1,119 | 1,119 | 1,107 | 1,109 | 1,800 | 1,109 |
| 2025-02-06 | 1,100 | 1,119 | 1,100 | 1,119 | 2,300 | 1,119 |
| 2025-02-05 | 1,104 | 1,106 | 1,103 | 1,103 | 2,200 | 1,103 |
| 2025-02-04 | 1,111 | 1,116 | 1,104 | 1,104 | 2,300 | 1,104 |
| 2025-02-03 | 1,100 | 1,111 | 1,091 | 1,111 | 5,700 | 1,111 |
| 2025-01-31 | 1,105 | 1,105 | 1,094 | 1,100 | 24,600 | 1,100 |
| 2025-01-30 | 1,130 | 1,132 | 1,064 | 1,064 | 76,100 | 1,064 |
| 2025-01-29 | 1,124 | 1,128 | 1,124 | 1,124 | 5,200 | 1,124 |
| 2025-01-28 | 1,128 | 1,128 | 1,123 | 1,124 | 5,000 | 1,124 |
| 2025-01-27 | 1,129 | 1,132 | 1,128 | 1,128 | 3,800 | 1,128 |
| 2025-01-24 | 1,136 | 1,136 | 1,128 | 1,129 | 7,800 | 1,129 |
| 2025-01-23 | 1,134 | 1,136 | 1,126 | 1,136 | 3,100 | 1,136 |
| 2025-01-22 | 1,133 | 1,134 | 1,130 | 1,134 | 3,500 | 1,134 |
| 2025-01-21 | 1,131 | 1,132 | 1,126 | 1,132 | 3,300 | 1,132 |
| 2025-01-20 | 1,127 | 1,133 | 1,123 | 1,131 | 4,400 | 1,131 |
| 2025-01-17 | 1,121 | 1,127 | 1,118 | 1,127 | 4,700 | 1,127 |
| 2025-01-16 | 1,131 | 1,145 | 1,121 | 1,124 | 6,800 | 1,124 |
| 2025-01-15 | 1,135 | 1,136 | 1,131 | 1,131 | 2,900 | 1,131 |
| 2025-01-14 | 1,145 | 1,145 | 1,131 | 1,135 | 5,200 | 1,135 |
| 2025-01-10 | 1,154 | 1,154 | 1,142 | 1,142 | 4,000 | 1,142 |
| 2025-01-09 | 1,158 | 1,158 | 1,154 | 1,154 | 2,300 | 1,154 |
| 2025-01-08 | 1,168 | 1,168 | 1,158 | 1,158 | 1,700 | 1,158 |
| 2025-01-07 | 1,187 | 1,187 | 1,175 | 1,178 | 3,000 | 1,178 |
| 2025-01-06 | 1,188 | 1,193 | 1,172 | 1,172 | 17,800 | 1,172 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株