6513 (株)オリジン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,201 | 1,207 | 1,195 | 1,198 | 3,700 | 1,198 |
| 2024-09-06 | 1,218 | 1,218 | 1,205 | 1,205 | 1,200 | 1,205 |
| 2024-09-05 | 1,213 | 1,213 | 1,200 | 1,209 | 2,100 | 1,209 |
| 2024-09-04 | 1,220 | 1,220 | 1,210 | 1,213 | 2,700 | 1,213 |
| 2024-09-03 | 1,220 | 1,226 | 1,220 | 1,226 | 900 | 1,226 |
| 2024-09-02 | 1,225 | 1,227 | 1,215 | 1,220 | 3,900 | 1,220 |
| 2024-08-30 | 1,223 | 1,223 | 1,209 | 1,219 | 1,900 | 1,219 |
| 2024-08-29 | 1,219 | 1,219 | 1,208 | 1,208 | 2,800 | 1,208 |
| 2024-08-28 | 1,212 | 1,216 | 1,204 | 1,206 | 3,200 | 1,206 |
| 2024-08-27 | 1,211 | 1,214 | 1,207 | 1,212 | 3,200 | 1,212 |
| 2024-08-26 | 1,217 | 1,217 | 1,205 | 1,205 | 1,800 | 1,205 |
| 2024-08-23 | 1,205 | 1,205 | 1,197 | 1,197 | 6,500 | 1,197 |
| 2024-08-22 | 1,215 | 1,215 | 1,201 | 1,205 | 4,300 | 1,205 |
| 2024-08-21 | 1,236 | 1,236 | 1,211 | 1,211 | 5,400 | 1,211 |
| 2024-08-20 | 1,243 | 1,250 | 1,235 | 1,236 | 4,300 | 1,236 |
| 2024-08-19 | 1,240 | 1,251 | 1,240 | 1,243 | 2,000 | 1,243 |
| 2024-08-16 | 1,296 | 1,296 | 1,253 | 1,253 | 7,100 | 1,253 |
| 2024-08-15 | 1,262 | 1,269 | 1,251 | 1,251 | 5,600 | 1,251 |
| 2024-08-14 | 1,309 | 1,309 | 1,250 | 1,262 | 23,200 | 1,262 |
| 2024-08-13 | 1,195 | 1,230 | 1,194 | 1,229 | 7,900 | 1,229 |
| 2024-08-09 | 1,199 | 1,208 | 1,185 | 1,199 | 6,600 | 1,199 |
| 2024-08-08 | 1,164 | 1,220 | 1,159 | 1,160 | 3,200 | 1,160 |
| 2024-08-07 | 1,126 | 1,182 | 1,100 | 1,148 | 5,500 | 1,148 |
| 2024-08-06 | 1,108 | 1,200 | 1,108 | 1,126 | 5,700 | 1,126 |
| 2024-08-05 | 1,193 | 1,193 | 1,107 | 1,107 | 19,600 | 1,107 |
| 2024-08-02 | 1,252 | 1,252 | 1,213 | 1,213 | 6,900 | 1,213 |
| 2024-08-01 | 1,251 | 1,263 | 1,247 | 1,252 | 6,900 | 1,252 |
| 2024-07-31 | 1,248 | 1,255 | 1,227 | 1,250 | 11,600 | 1,250 |
| 2024-07-30 | 1,318 | 1,324 | 1,243 | 1,243 | 45,100 | 1,243 |
| 2024-07-29 | 1,328 | 1,328 | 1,302 | 1,316 | 7,900 | 1,316 |
| 2024-07-26 | 1,303 | 1,327 | 1,296 | 1,322 | 6,900 | 1,322 |
| 2024-07-25 | 1,305 | 1,309 | 1,290 | 1,290 | 6,300 | 1,290 |
| 2024-07-24 | 1,295 | 1,295 | 1,281 | 1,292 | 4,900 | 1,292 |
| 2024-07-23 | 1,295 | 1,300 | 1,288 | 1,295 | 5,900 | 1,295 |
| 2024-07-22 | 1,302 | 1,318 | 1,294 | 1,299 | 8,800 | 1,299 |
| 2024-07-19 | 1,310 | 1,320 | 1,295 | 1,298 | 4,500 | 1,298 |
| 2024-07-18 | 1,312 | 1,319 | 1,306 | 1,314 | 2,800 | 1,314 |
| 2024-07-17 | 1,305 | 1,324 | 1,305 | 1,312 | 2,600 | 1,312 |
| 2024-07-16 | 1,323 | 1,323 | 1,304 | 1,304 | 4,300 | 1,304 |
| 2024-07-12 | 1,331 | 1,334 | 1,317 | 1,330 | 7,700 | 1,330 |
| 2024-07-11 | 1,330 | 1,333 | 1,310 | 1,330 | 11,200 | 1,330 |
| 2024-07-10 | 1,330 | 1,334 | 1,320 | 1,330 | 10,900 | 1,330 |
| 2024-07-09 | 1,302 | 1,334 | 1,291 | 1,330 | 14,900 | 1,330 |
| 2024-07-08 | 1,310 | 1,332 | 1,310 | 1,330 | 6,600 | 1,330 |
| 2024-07-05 | 1,328 | 1,334 | 1,313 | 1,330 | 6,600 | 1,330 |
| 2024-07-04 | 1,335 | 1,335 | 1,322 | 1,328 | 4,400 | 1,328 |
| 2024-07-03 | 1,341 | 1,341 | 1,320 | 1,322 | 4,500 | 1,322 |
| 2024-07-02 | 1,337 | 1,343 | 1,321 | 1,341 | 4,700 | 1,341 |
| 2024-07-01 | 1,349 | 1,349 | 1,335 | 1,337 | 10,400 | 1,337 |
| 2024-06-28 | 1,346 | 1,350 | 1,330 | 1,350 | 8,000 | 1,350 |
| 2024-06-27 | 1,333 | 1,347 | 1,328 | 1,328 | 5,400 | 1,328 |
| 2024-06-26 | 1,329 | 1,335 | 1,304 | 1,333 | 8,500 | 1,333 |
| 2024-06-25 | 1,332 | 1,332 | 1,312 | 1,330 | 6,700 | 1,330 |
| 2024-06-24 | 1,330 | 1,332 | 1,297 | 1,332 | 13,900 | 1,332 |
| 2024-06-21 | 1,321 | 1,330 | 1,315 | 1,330 | 5,700 | 1,330 |
| 2024-06-20 | 1,325 | 1,330 | 1,320 | 1,323 | 1,800 | 1,323 |
| 2024-06-19 | 1,329 | 1,332 | 1,320 | 1,332 | 3,200 | 1,332 |
| 2024-06-18 | 1,331 | 1,332 | 1,329 | 1,329 | 1,700 | 1,329 |
| 2024-06-17 | 1,332 | 1,332 | 1,321 | 1,325 | 4,400 | 1,325 |
| 2024-06-14 | 1,328 | 1,333 | 1,327 | 1,332 | 5,300 | 1,332 |
| 2024-06-13 | 1,305 | 1,333 | 1,302 | 1,328 | 12,500 | 1,328 |
| 2024-06-12 | 1,332 | 1,332 | 1,300 | 1,304 | 3,500 | 1,304 |
| 2024-06-11 | 1,331 | 1,334 | 1,320 | 1,332 | 8,700 | 1,332 |
| 2024-06-10 | 1,310 | 1,331 | 1,303 | 1,331 | 5,400 | 1,331 |
| 2024-06-07 | 1,315 | 1,315 | 1,305 | 1,311 | 1,800 | 1,311 |
| 2024-06-06 | 1,309 | 1,316 | 1,307 | 1,315 | 6,000 | 1,315 |
| 2024-06-05 | 1,317 | 1,317 | 1,305 | 1,309 | 2,500 | 1,309 |
| 2024-06-04 | 1,320 | 1,320 | 1,311 | 1,319 | 2,300 | 1,319 |
| 2024-06-03 | 1,318 | 1,323 | 1,315 | 1,320 | 6,300 | 1,320 |
| 2024-05-31 | 1,300 | 1,318 | 1,294 | 1,318 | 8,400 | 1,318 |
| 2024-05-30 | 1,295 | 1,305 | 1,292 | 1,300 | 11,600 | 1,300 |
| 2024-05-29 | 1,304 | 1,306 | 1,276 | 1,300 | 12,300 | 1,300 |
| 2024-05-28 | 1,300 | 1,307 | 1,292 | 1,304 | 8,400 | 1,304 |
| 2024-05-27 | 1,289 | 1,304 | 1,285 | 1,300 | 16,500 | 1,300 |
| 2024-05-24 | 1,290 | 1,290 | 1,275 | 1,279 | 3,800 | 1,279 |
| 2024-05-23 | 1,284 | 1,289 | 1,278 | 1,289 | 7,500 | 1,289 |
| 2024-05-22 | 1,270 | 1,284 | 1,265 | 1,280 | 13,100 | 1,280 |
| 2024-05-21 | 1,271 | 1,278 | 1,265 | 1,275 | 12,500 | 1,275 |
| 2024-05-20 | 1,271 | 1,271 | 1,265 | 1,271 | 7,400 | 1,271 |
| 2024-05-17 | 1,259 | 1,271 | 1,251 | 1,271 | 10,000 | 1,271 |
| 2024-05-16 | 1,255 | 1,259 | 1,248 | 1,257 | 9,300 | 1,257 |
| 2024-05-15 | 1,258 | 1,259 | 1,246 | 1,247 | 6,700 | 1,247 |
| 2024-05-14 | 1,236 | 1,258 | 1,235 | 1,255 | 47,800 | 1,255 |
| 2024-05-13 | 1,211 | 1,230 | 1,211 | 1,213 | 12,800 | 1,213 |
| 2024-05-10 | 1,211 | 1,211 | 1,205 | 1,205 | 1,800 | 1,205 |
| 2024-05-09 | 1,205 | 1,209 | 1,205 | 1,209 | 2,900 | 1,209 |
| 2024-05-08 | 1,210 | 1,210 | 1,205 | 1,207 | 4,200 | 1,207 |
| 2024-05-07 | 1,207 | 1,210 | 1,205 | 1,210 | 4,300 | 1,210 |
| 2024-05-02 | 1,210 | 1,210 | 1,197 | 1,205 | 16,300 | 1,205 |
| 2024-05-01 | 1,210 | 1,211 | 1,204 | 1,207 | 13,100 | 1,207 |
| 2024-04-30 | 1,210 | 1,210 | 1,201 | 1,208 | 10,900 | 1,208 |
| 2024-04-26 | 1,210 | 1,210 | 1,184 | 1,184 | 34,600 | 1,184 |
| 2024-04-25 | 1,204 | 1,209 | 1,201 | 1,208 | 5,700 | 1,208 |
| 2024-04-24 | 1,205 | 1,210 | 1,201 | 1,205 | 4,900 | 1,205 |
| 2024-04-23 | 1,202 | 1,205 | 1,197 | 1,205 | 7,400 | 1,205 |
| 2024-04-22 | 1,205 | 1,206 | 1,200 | 1,205 | 6,700 | 1,205 |
| 2024-04-19 | 1,199 | 1,208 | 1,195 | 1,205 | 10,900 | 1,205 |
| 2024-04-18 | 1,197 | 1,209 | 1,195 | 1,205 | 13,600 | 1,205 |
| 2024-04-17 | 1,198 | 1,207 | 1,195 | 1,205 | 5,000 | 1,205 |
| 2024-04-16 | 1,194 | 1,205 | 1,181 | 1,202 | 12,100 | 1,202 |
| 2024-04-15 | 1,201 | 1,208 | 1,195 | 1,198 | 6,600 | 1,198 |
| 2024-04-12 | 1,206 | 1,211 | 1,205 | 1,208 | 6,300 | 1,208 |
| 2024-04-11 | 1,202 | 1,207 | 1,199 | 1,200 | 5,100 | 1,200 |
| 2024-04-10 | 1,215 | 1,215 | 1,201 | 1,202 | 1,100 | 1,202 |
| 2024-04-09 | 1,201 | 1,208 | 1,200 | 1,208 | 2,700 | 1,208 |
| 2024-04-08 | 1,218 | 1,218 | 1,200 | 1,201 | 4,800 | 1,201 |
| 2024-04-05 | 1,205 | 1,205 | 1,201 | 1,201 | 3,900 | 1,201 |
| 2024-04-04 | 1,207 | 1,210 | 1,205 | 1,208 | 1,400 | 1,208 |
| 2024-04-03 | 1,206 | 1,212 | 1,203 | 1,203 | 3,000 | 1,203 |
| 2024-04-02 | 1,226 | 1,226 | 1,206 | 1,206 | 4,600 | 1,206 |
| 2024-04-01 | 1,229 | 1,229 | 1,216 | 1,223 | 7,100 | 1,223 |
| 2024-03-29 | 1,207 | 1,230 | 1,207 | 1,230 | 7,400 | 1,230 |
| 2024-03-28 | 1,204 | 1,215 | 1,204 | 1,209 | 4,100 | 1,209 |
| 2024-03-27 | 1,218 | 1,225 | 1,212 | 1,212 | 7,500 | 1,212 |
| 2024-03-26 | 1,231 | 1,231 | 1,209 | 1,211 | 6,700 | 1,211 |
| 2024-03-25 | 1,211 | 1,225 | 1,211 | 1,220 | 20,200 | 1,220 |
| 2024-03-22 | 1,227 | 1,233 | 1,221 | 1,233 | 9,500 | 1,233 |
| 2024-03-21 | 1,228 | 1,230 | 1,218 | 1,226 | 5,300 | 1,226 |
| 2024-03-19 | 1,217 | 1,228 | 1,217 | 1,228 | 2,500 | 1,228 |
| 2024-03-18 | 1,218 | 1,223 | 1,213 | 1,221 | 1,600 | 1,221 |
| 2024-03-15 | 1,212 | 1,224 | 1,212 | 1,219 | 2,400 | 1,219 |
| 2024-03-14 | 1,212 | 1,223 | 1,212 | 1,216 | 1,400 | 1,216 |
| 2024-03-13 | 1,217 | 1,223 | 1,213 | 1,215 | 2,100 | 1,215 |
| 2024-03-12 | 1,202 | 1,225 | 1,202 | 1,225 | 4,800 | 1,225 |
| 2024-03-11 | 1,213 | 1,214 | 1,205 | 1,205 | 2,500 | 1,205 |
| 2024-03-08 | 1,204 | 1,230 | 1,204 | 1,220 | 6,500 | 1,220 |
| 2024-03-07 | 1,234 | 1,234 | 1,208 | 1,208 | 5,000 | 1,208 |
| 2024-03-06 | 1,231 | 1,238 | 1,218 | 1,229 | 5,400 | 1,229 |
| 2024-03-05 | 1,211 | 1,238 | 1,200 | 1,234 | 14,500 | 1,234 |
| 2024-03-04 | 1,219 | 1,220 | 1,203 | 1,203 | 6,300 | 1,203 |
| 2024-03-01 | 1,214 | 1,226 | 1,214 | 1,218 | 3,900 | 1,218 |
| 2024-02-29 | 1,213 | 1,229 | 1,192 | 1,228 | 21,500 | 1,228 |
| 2024-02-28 | 1,211 | 1,224 | 1,211 | 1,213 | 8,000 | 1,213 |
| 2024-02-27 | 1,220 | 1,229 | 1,215 | 1,217 | 3,200 | 1,217 |
| 2024-02-26 | 1,225 | 1,233 | 1,225 | 1,225 | 7,400 | 1,225 |
| 2024-02-22 | 1,220 | 1,238 | 1,220 | 1,237 | 17,300 | 1,237 |
| 2024-02-21 | 1,215 | 1,224 | 1,215 | 1,220 | 3,400 | 1,220 |
| 2024-02-20 | 1,223 | 1,223 | 1,214 | 1,218 | 1,400 | 1,218 |
| 2024-02-19 | 1,213 | 1,225 | 1,210 | 1,223 | 7,000 | 1,223 |
| 2024-02-16 | 1,223 | 1,226 | 1,211 | 1,217 | 3,500 | 1,217 |
| 2024-02-15 | 1,214 | 1,222 | 1,194 | 1,220 | 16,200 | 1,220 |
| 2024-02-14 | 1,233 | 1,233 | 1,213 | 1,213 | 5,300 | 1,213 |
| 2024-02-13 | 1,220 | 1,236 | 1,220 | 1,233 | 11,300 | 1,233 |
| 2024-02-09 | 1,218 | 1,225 | 1,213 | 1,220 | 12,300 | 1,220 |
| 2024-02-08 | 1,220 | 1,229 | 1,211 | 1,218 | 10,800 | 1,218 |
| 2024-02-07 | 1,214 | 1,234 | 1,209 | 1,220 | 16,400 | 1,220 |
| 2024-02-06 | 1,220 | 1,224 | 1,213 | 1,213 | 3,700 | 1,213 |
| 2024-02-05 | 1,212 | 1,227 | 1,212 | 1,220 | 8,800 | 1,220 |
| 2024-02-02 | 1,216 | 1,219 | 1,209 | 1,212 | 6,000 | 1,212 |
| 2024-02-01 | 1,238 | 1,238 | 1,215 | 1,215 | 8,300 | 1,215 |
| 2024-01-31 | 1,230 | 1,234 | 1,219 | 1,229 | 8,900 | 1,229 |
| 2024-01-30 | 1,240 | 1,247 | 1,213 | 1,213 | 45,400 | 1,213 |
| 2024-01-29 | 1,219 | 1,238 | 1,215 | 1,238 | 5,400 | 1,238 |
| 2024-01-26 | 1,235 | 1,237 | 1,223 | 1,223 | 5,300 | 1,223 |
| 2024-01-25 | 1,240 | 1,240 | 1,224 | 1,225 | 5,900 | 1,225 |
| 2024-01-24 | 1,213 | 1,237 | 1,203 | 1,229 | 14,400 | 1,229 |
| 2024-01-23 | 1,228 | 1,231 | 1,210 | 1,213 | 8,600 | 1,213 |
| 2024-01-22 | 1,190 | 1,235 | 1,190 | 1,228 | 17,700 | 1,228 |
| 2024-01-19 | 1,195 | 1,200 | 1,184 | 1,190 | 13,400 | 1,190 |
| 2024-01-18 | 1,195 | 1,201 | 1,192 | 1,195 | 4,800 | 1,195 |
| 2024-01-17 | 1,206 | 1,215 | 1,196 | 1,196 | 8,300 | 1,196 |
| 2024-01-16 | 1,209 | 1,211 | 1,205 | 1,206 | 2,700 | 1,206 |
| 2024-01-15 | 1,203 | 1,212 | 1,202 | 1,209 | 9,600 | 1,209 |
| 2024-01-12 | 1,233 | 1,233 | 1,209 | 1,210 | 11,200 | 1,210 |
| 2024-01-11 | 1,238 | 1,246 | 1,232 | 1,232 | 3,700 | 1,232 |
| 2024-01-10 | 1,238 | 1,247 | 1,234 | 1,238 | 5,800 | 1,238 |
| 2024-01-09 | 1,245 | 1,247 | 1,240 | 1,247 | 3,500 | 1,247 |
| 2024-01-05 | 1,244 | 1,244 | 1,236 | 1,241 | 2,200 | 1,241 |
| 2024-01-04 | 1,230 | 1,254 | 1,218 | 1,253 | 19,100 | 1,253 |
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
