6513 (株)オリジン 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
2022-01-181,2851,2851,2621,2672,6001,267
2022-01-171,2661,2771,2661,2691,4001,269
2022-01-141,2821,2821,2581,2665,4001,266
2022-01-131,2731,2731,2611,2635,2001,263
2022-01-121,2661,2761,2611,2736,0001,273
2022-01-111,2601,2761,2481,2626,0001,262
2022-01-071,2641,2741,2491,26712,4001,267
2022-01-061,2861,2861,2611,26510,3001,265
2022-01-051,2921,2921,2851,2871,9001,287
2022-01-041,2921,2921,2741,28712,0001,287

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