6513 (株)オリジン 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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,226 | 1,241 | 1,224 | 1,225 | 13,200 | 1,225 |
| 2023-06-01 | 1,245 | 1,245 | 1,223 | 1,223 | 10,200 | 1,223 |
| 2023-05-31 | 1,251 | 1,251 | 1,220 | 1,220 | 16,800 | 1,220 |
| 2023-05-30 | 1,255 | 1,255 | 1,237 | 1,241 | 9,800 | 1,241 |
| 2023-05-29 | 1,247 | 1,257 | 1,243 | 1,257 | 11,200 | 1,257 |
| 2023-05-26 | 1,234 | 1,243 | 1,226 | 1,226 | 11,900 | 1,226 |
| 2023-05-25 | 1,233 | 1,241 | 1,233 | 1,234 | 7,500 | 1,234 |
| 2023-05-24 | 1,231 | 1,247 | 1,230 | 1,240 | 7,800 | 1,240 |
| 2023-05-23 | 1,252 | 1,257 | 1,235 | 1,237 | 6,000 | 1,237 |
| 2023-05-22 | 1,234 | 1,252 | 1,234 | 1,252 | 8,000 | 1,252 |
| 2023-05-19 | 1,242 | 1,256 | 1,225 | 1,234 | 23,700 | 1,234 |
| 2023-05-18 | 1,233 | 1,258 | 1,233 | 1,248 | 15,500 | 1,248 |
| 2023-05-17 | 1,247 | 1,248 | 1,241 | 1,241 | 6,800 | 1,241 |
| 2023-05-16 | 1,280 | 1,280 | 1,242 | 1,247 | 27,300 | 1,247 |
| 2023-05-15 | 1,261 | 1,285 | 1,261 | 1,285 | 9,700 | 1,285 |
| 2023-05-12 | 1,284 | 1,288 | 1,260 | 1,275 | 18,600 | 1,275 |
| 2023-05-11 | 1,266 | 1,287 | 1,266 | 1,287 | 5,800 | 1,287 |
| 2023-05-10 | 1,285 | 1,297 | 1,276 | 1,278 | 8,200 | 1,278 |
| 2023-05-09 | 1,272 | 1,300 | 1,272 | 1,298 | 16,100 | 1,298 |
| 2023-05-08 | 1,261 | 1,281 | 1,261 | 1,277 | 8,500 | 1,277 |
| 2023-05-02 | 1,260 | 1,295 | 1,260 | 1,271 | 21,100 | 1,271 |
| 2023-05-01 | 1,248 | 1,259 | 1,235 | 1,256 | 9,800 | 1,256 |
| 2023-04-28 | 1,225 | 1,249 | 1,223 | 1,248 | 10,300 | 1,248 |
| 2023-04-27 | 1,236 | 1,236 | 1,219 | 1,219 | 49,700 | 1,219 |
| 2023-04-26 | 1,250 | 1,250 | 1,231 | 1,236 | 14,100 | 1,236 |
| 2023-04-25 | 1,258 | 1,261 | 1,243 | 1,250 | 11,500 | 1,250 |
| 2023-04-24 | 1,258 | 1,258 | 1,241 | 1,247 | 9,300 | 1,247 |
| 2023-04-21 | 1,241 | 1,254 | 1,239 | 1,244 | 9,900 | 1,244 |
| 2023-04-20 | 1,252 | 1,252 | 1,241 | 1,241 | 5,900 | 1,241 |
| 2023-04-19 | 1,250 | 1,250 | 1,240 | 1,246 | 5,600 | 1,246 |
| 2023-04-18 | 1,237 | 1,252 | 1,237 | 1,246 | 10,200 | 1,246 |
| 2023-04-17 | 1,255 | 1,255 | 1,240 | 1,246 | 5,700 | 1,246 |
| 2023-04-14 | 1,250 | 1,257 | 1,244 | 1,250 | 11,800 | 1,250 |
| 2023-04-13 | 1,258 | 1,261 | 1,243 | 1,250 | 7,500 | 1,250 |
| 2023-04-12 | 1,253 | 1,265 | 1,246 | 1,255 | 9,000 | 1,255 |
| 2023-04-11 | 1,254 | 1,254 | 1,236 | 1,244 | 11,400 | 1,244 |
| 2023-04-10 | 1,240 | 1,247 | 1,232 | 1,244 | 8,300 | 1,244 |
| 2023-04-07 | 1,226 | 1,242 | 1,225 | 1,233 | 12,900 | 1,233 |
| 2023-04-06 | 1,247 | 1,257 | 1,225 | 1,225 | 26,500 | 1,225 |
| 2023-04-05 | 1,265 | 1,272 | 1,246 | 1,246 | 10,400 | 1,246 |
| 2023-04-04 | 1,277 | 1,288 | 1,276 | 1,276 | 12,800 | 1,276 |
| 2023-04-03 | 1,285 | 1,307 | 1,284 | 1,296 | 14,100 | 1,296 |
| 2023-03-31 | 1,318 | 1,321 | 1,301 | 1,307 | 6,400 | 1,307 |
| 2023-03-30 | 1,291 | 1,318 | 1,287 | 1,318 | 10,600 | 1,318 |
| 2023-03-29 | 1,274 | 1,305 | 1,274 | 1,305 | 10,500 | 1,305 |
| 2023-03-28 | 1,295 | 1,300 | 1,281 | 1,292 | 6,600 | 1,292 |
| 2023-03-27 | 1,286 | 1,307 | 1,286 | 1,305 | 5,400 | 1,305 |
| 2023-03-24 | 1,307 | 1,307 | 1,273 | 1,289 | 9,700 | 1,289 |
| 2023-03-23 | 1,262 | 1,298 | 1,256 | 1,298 | 12,200 | 1,298 |
| 2023-03-22 | 1,254 | 1,278 | 1,254 | 1,278 | 6,300 | 1,278 |
| 2023-03-20 | 1,258 | 1,261 | 1,241 | 1,251 | 6,900 | 1,251 |
| 2023-03-17 | 1,270 | 1,273 | 1,260 | 1,266 | 7,800 | 1,266 |
| 2023-03-16 | 1,263 | 1,273 | 1,239 | 1,267 | 12,600 | 1,267 |
| 2023-03-15 | 1,279 | 1,281 | 1,266 | 1,272 | 6,000 | 1,272 |
| 2023-03-14 | 1,281 | 1,281 | 1,243 | 1,258 | 20,300 | 1,258 |
| 2023-03-13 | 1,323 | 1,323 | 1,286 | 1,292 | 12,000 | 1,292 |
| 2023-03-10 | 1,342 | 1,342 | 1,327 | 1,327 | 8,800 | 1,327 |
| 2023-03-09 | 1,317 | 1,345 | 1,314 | 1,345 | 22,700 | 1,345 |
| 2023-03-08 | 1,310 | 1,317 | 1,309 | 1,317 | 3,600 | 1,317 |
| 2023-03-07 | 1,322 | 1,322 | 1,307 | 1,315 | 4,700 | 1,315 |
| 2023-03-06 | 1,311 | 1,327 | 1,310 | 1,322 | 9,700 | 1,322 |
| 2023-03-03 | 1,287 | 1,311 | 1,287 | 1,311 | 9,000 | 1,311 |
| 2023-03-02 | 1,300 | 1,303 | 1,285 | 1,290 | 5,600 | 1,290 |
| 2023-03-01 | 1,309 | 1,309 | 1,292 | 1,300 | 5,400 | 1,300 |
| 2023-02-28 | 1,317 | 1,317 | 1,295 | 1,312 | 9,000 | 1,312 |
| 2023-02-27 | 1,277 | 1,317 | 1,277 | 1,317 | 18,500 | 1,317 |
| 2023-02-24 | 1,279 | 1,284 | 1,261 | 1,278 | 9,300 | 1,278 |
| 2023-02-22 | 1,271 | 1,277 | 1,254 | 1,258 | 9,200 | 1,258 |
| 2023-02-21 | 1,268 | 1,291 | 1,268 | 1,286 | 9,000 | 1,286 |
| 2023-02-20 | 1,254 | 1,273 | 1,254 | 1,273 | 7,700 | 1,273 |
| 2023-02-17 | 1,245 | 1,251 | 1,243 | 1,251 | 4,300 | 1,251 |
| 2023-02-16 | 1,253 | 1,255 | 1,243 | 1,254 | 8,900 | 1,254 |
| 2023-02-15 | 1,257 | 1,260 | 1,242 | 1,246 | 18,900 | 1,246 |
| 2023-02-14 | 1,250 | 1,266 | 1,240 | 1,257 | 5,400 | 1,257 |
| 2023-02-13 | 1,258 | 1,261 | 1,242 | 1,250 | 12,900 | 1,250 |
| 2023-02-10 | 1,271 | 1,290 | 1,271 | 1,288 | 4,700 | 1,288 |
| 2023-02-09 | 1,273 | 1,289 | 1,257 | 1,270 | 7,200 | 1,270 |
| 2023-02-08 | 1,245 | 1,264 | 1,245 | 1,249 | 9,900 | 1,249 |
| 2023-02-07 | 1,275 | 1,277 | 1,268 | 1,269 | 5,500 | 1,269 |
| 2023-02-06 | 1,271 | 1,294 | 1,269 | 1,276 | 4,800 | 1,276 |
| 2023-02-03 | 1,267 | 1,273 | 1,266 | 1,271 | 3,700 | 1,271 |
| 2023-02-02 | 1,279 | 1,293 | 1,279 | 1,280 | 2,100 | 1,280 |
| 2023-02-01 | 1,290 | 1,295 | 1,278 | 1,279 | 6,100 | 1,279 |
| 2023-01-31 | 1,296 | 1,296 | 1,277 | 1,290 | 5,500 | 1,290 |
| 2023-01-30 | 1,292 | 1,306 | 1,263 | 1,271 | 43,200 | 1,271 |
| 2023-01-27 | 1,279 | 1,280 | 1,268 | 1,280 | 7,700 | 1,280 |
| 2023-01-26 | 1,288 | 1,290 | 1,266 | 1,269 | 7,500 | 1,269 |
| 2023-01-25 | 1,285 | 1,287 | 1,272 | 1,286 | 6,100 | 1,286 |
| 2023-01-24 | 1,267 | 1,285 | 1,256 | 1,285 | 10,600 | 1,285 |
| 2023-01-23 | 1,268 | 1,272 | 1,259 | 1,272 | 4,700 | 1,272 |
| 2023-01-20 | 1,238 | 1,260 | 1,238 | 1,257 | 7,600 | 1,257 |
| 2023-01-19 | 1,231 | 1,243 | 1,226 | 1,239 | 5,400 | 1,239 |
| 2023-01-18 | 1,249 | 1,252 | 1,227 | 1,248 | 8,000 | 1,248 |
| 2023-01-17 | 1,223 | 1,249 | 1,221 | 1,249 | 15,600 | 1,249 |
| 2023-01-16 | 1,215 | 1,217 | 1,207 | 1,212 | 12,200 | 1,212 |
| 2023-01-13 | 1,212 | 1,233 | 1,207 | 1,226 | 18,300 | 1,226 |
| 2023-01-12 | 1,231 | 1,231 | 1,199 | 1,217 | 31,600 | 1,217 |
| 2023-01-11 | 1,232 | 1,235 | 1,228 | 1,235 | 6,200 | 1,235 |
| 2023-01-10 | 1,212 | 1,233 | 1,212 | 1,219 | 3,100 | 1,219 |
| 2023-01-06 | 1,211 | 1,219 | 1,204 | 1,212 | 5,400 | 1,212 |
| 2023-01-05 | 1,210 | 1,210 | 1,192 | 1,192 | 20,000 | 1,192 |
| 2023-01-04 | 1,247 | 1,247 | 1,200 | 1,203 | 27,800 | 1,203 |
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
