6513 (株)オリジン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,3311,3351,3211,3353,8001,335
2021-07-291,3321,3411,3281,3364,3001,336
2021-07-281,3291,3431,3271,3383,4001,338
2021-07-271,3291,3451,3291,3457,9001,345
2021-07-261,3341,3341,3221,3294,7001,329
2021-07-211,3341,3341,3171,3195,5001,319
2021-07-201,3201,3201,3071,3157,2001,315
2021-07-191,3361,3361,3181,3198,1001,319
2021-07-161,3351,3541,3351,33613,0001,336
2021-07-151,3411,3571,3401,3419,2001,341
2021-07-141,3631,3651,3501,3537,8001,353
2021-07-131,3441,3511,3421,35117,3001,351
2021-07-121,3481,3481,3301,34412,5001,344
2021-07-091,3501,3501,3131,32418,0001,324
2021-07-081,3661,3731,3581,3583,9001,358
2021-07-071,3881,3881,3631,36912,7001,369
2021-07-061,3881,3901,3761,3887,3001,388
2021-07-051,3901,3901,3841,3883,5001,388
2021-07-021,3851,3931,3791,3849,9001,384
2021-07-011,3991,4001,3801,38518,5001,385
2021-06-301,3971,4041,3811,38615,2001,386
2021-06-291,4141,4181,3751,39720,1001,397
2021-06-281,3721,4121,3651,41215,4001,412
2021-06-251,3881,3881,3651,37215,4001,372
2021-06-241,3401,3751,3401,37516,1001,375
2021-06-231,3431,3471,3311,3398,6001,339
2021-06-221,3401,3501,3311,33112,1001,331
2021-06-211,3311,3411,3251,32515,5001,325
2021-06-181,3241,3381,3211,33412,1001,334
2021-06-171,3241,3241,3191,3234,8001,323
2021-06-161,3151,3281,3151,3244,6001,324
2021-06-151,3251,3251,3171,3204,3001,320
2021-06-141,3341,3361,3171,3175,4001,317
2021-06-111,3261,3391,3251,3278,9001,327
2021-06-101,3221,3271,3201,3266,6001,326
2021-06-091,3411,3411,3251,3259,0001,325
2021-06-081,3291,3461,3271,3278,5001,327
2021-06-071,3401,3401,3221,3295,8001,329
2021-06-041,3411,3431,3401,3401,2001,340
2021-06-031,3381,3421,3381,3413,3001,341
2021-06-021,3321,3421,3321,3381,6001,338
2021-06-011,3461,3471,3321,3455,3001,345
2021-05-311,3371,3391,3251,3326,5001,332
2021-05-281,3361,3371,3281,3374,1001,337
2021-05-271,3351,3381,3281,3282,5001,328
2021-05-261,3481,3481,3381,3403,1001,340
2021-05-251,3501,3501,3361,3393,3001,339
2021-05-241,3301,3371,3251,3355,0001,335
2021-05-211,3271,3381,3261,3301,9001,330
2021-05-201,3341,3341,3211,3251,7001,325
2021-05-191,3451,3451,3211,3213,4001,321
2021-05-181,3211,3321,3181,3285,0001,328
2021-05-171,3351,3411,3211,3215,5001,321
2021-05-141,3301,3441,3301,3315,9001,331
2021-05-131,3411,3501,3341,3343,1001,334
2021-05-121,3441,3491,3431,3434,1001,343
2021-05-111,3581,3841,3441,34721,0001,347
2021-05-101,3521,3591,3461,3543,0001,354
2021-05-071,3411,3591,3411,3435,7001,343
2021-05-061,3591,3591,3411,3418,5001,341
2021-04-301,3391,3461,3361,3366,4001,336
2021-04-281,3531,3531,3371,3375,5001,337
2021-04-271,3511,3511,3331,3353,2001,335
2021-04-261,3341,3521,3301,3307,8001,330
2021-04-231,3561,3561,3361,3437,5001,343
2021-04-221,3671,3671,3551,3562,1001,356
2021-04-211,3651,3651,3501,3505,5001,350
2021-04-201,3751,3751,3651,3656,5001,365
2021-04-191,3761,3931,3761,3834,6001,383
2021-04-161,3831,3901,3831,3851,6001,385
2021-04-151,3811,3881,3811,3831,5001,383
2021-04-141,3961,3971,3821,3864,5001,386
2021-04-131,4151,4151,3911,3916,9001,391
2021-04-121,3801,3921,3801,3883,3001,388
2021-04-091,3911,3911,3751,3753,3001,375
2021-04-081,3951,3951,3781,37811,0001,378
2021-04-071,3901,4011,3901,3997,9001,399
2021-04-061,4171,4181,3901,3909,2001,390
2021-04-051,4101,4351,4101,4173,2001,417
2021-04-021,4001,4291,4001,41010,4001,410
2021-04-011,4401,4401,3981,41417,3001,414
2021-03-311,3761,4501,3751,45021,2001,450
2021-03-301,3721,3801,3671,3775,1001,377
2021-03-291,3781,3891,3781,38910,3001,389
2021-03-261,3881,3881,3751,3785,4001,378
2021-03-251,3651,3741,3611,3705,9001,370
2021-03-241,3821,3821,3641,3653,2001,365
2021-03-231,3841,3871,3641,37014,5001,370
2021-03-221,3831,3871,3761,3867,9001,386
2021-03-191,3761,3911,3611,39110,8001,391
2021-03-181,3741,3761,3641,37610,1001,376
2021-03-171,3551,3711,3541,37112,5001,371
2021-03-161,3601,3611,3501,3594,4001,359
2021-03-151,3601,3601,3461,35616,9001,356
2021-03-121,3551,3581,3471,3568,0001,356
2021-03-111,3471,3571,3421,35513,4001,355
2021-03-101,3661,3661,3451,3569,3001,356
2021-03-091,3621,3711,3531,3716,8001,371
2021-03-081,3601,3631,3501,3623,3001,362
2021-03-051,3561,3591,3411,3595,2001,359
2021-03-041,3691,3691,3421,3563,3001,356
2021-03-031,3501,3651,3481,3574,8001,357
2021-03-021,3661,3661,3531,3633,1001,363
2021-03-011,3781,3781,3561,3664,7001,366
2021-02-261,3641,3641,3521,3544,7001,354
2021-02-251,3721,3721,3571,3643,3001,364
2021-02-241,3711,3711,3511,3592,2001,359
2021-02-221,3651,3771,3511,3732,5001,373
2021-02-191,3461,3661,3461,3462,9001,346
2021-02-181,3621,3631,3461,3465,9001,346
2021-02-171,3631,3741,3631,3663,3001,366
2021-02-161,3621,3731,3621,3732,2001,373
2021-02-151,3461,3731,3451,3738,4001,373
2021-02-121,3471,3491,3421,3483,1001,348
2021-02-101,3391,3451,3341,3365,5001,336
2021-02-091,3651,3911,3391,33922,6001,339
2021-02-081,3511,3621,3511,36011,5001,360
2021-02-051,3441,3551,3441,3533,2001,353
2021-02-041,3411,3521,3411,3443,5001,344
2021-02-031,3341,3441,3341,3444,2001,344
2021-02-021,3401,3411,3351,3413,9001,341
2021-02-011,3581,3581,3401,3453,6001,345
2021-01-291,3571,3571,3441,3464,1001,346
2021-01-281,3271,3601,3271,35712,5001,357
2021-01-271,3271,3331,3261,3275,8001,327
2021-01-261,3341,3481,3121,32717,4001,327
2021-01-251,3391,3641,3331,3646,8001,364
2021-01-221,3371,3371,3291,3294,3001,329
2021-01-211,3391,3491,3341,3363,1001,336
2021-01-201,3461,3491,3361,3382,7001,338
2021-01-191,3481,3511,3461,3463,1001,346
2021-01-181,3501,3501,3381,3381,6001,338
2021-01-151,3631,3631,3511,3514,1001,351
2021-01-141,3931,3941,3771,3834,3001,383
2021-01-131,3911,3911,3791,3854,2001,385
2021-01-121,3761,3931,3711,39111,0001,391
2021-01-081,3501,3631,3471,3633,2001,363
2021-01-071,3431,3521,3431,3505,8001,350
2021-01-061,3421,3471,3321,3433,2001,343
2021-01-051,3141,3251,3141,3164,5001,316
2021-01-041,3191,3191,3101,3146,7001,314

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