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
2022-11-251,3341,3421,3141,33623,3001,336
2022-11-241,3211,3351,3201,33418,2001,334
2022-11-221,2931,3201,2931,31821,7001,318
2022-11-211,2901,3191,2801,31132,7001,311
2022-11-181,2911,2971,2821,28219,2001,282
2022-11-171,3061,3061,2811,28911,4001,289
2022-11-161,3061,3061,2831,28621,1001,286
2022-11-151,2811,3121,2741,30629,0001,306
2022-11-141,3001,3131,2821,28238,1001,282
2022-11-111,3731,3731,2801,314128,8001,314
2022-11-101,4601,4701,3431,400102,1001,400
2022-11-091,3781,4111,3721,40633,3001,406
2022-11-081,3601,3891,3501,37222,7001,372
2022-11-071,3531,3761,3411,36015,6001,360
2022-11-041,3241,3551,3161,35333,0001,353
2022-11-021,2981,3271,2981,32611,5001,326
2022-11-011,3171,3171,2891,31016,0001,310
2022-10-311,2661,3001,2661,30013,0001,300
2022-10-281,2801,2811,2571,26546,7001,265
2022-10-271,2801,2851,2641,28113,0001,281
2022-10-261,2921,3001,2761,28013,8001,280
2022-10-251,2661,2921,2501,29226,4001,292
2022-10-241,2421,2601,2331,24711,2001,247
2022-10-211,2651,2651,2251,22713,5001,227
2022-10-201,2521,2521,2291,23516,7001,235
2022-10-191,2741,2741,2391,25215,1001,252
2022-10-181,2461,2561,2311,25415,1001,254
2022-10-171,2591,2591,2361,24412,9001,244
2022-10-141,2411,2621,2261,26223,0001,262
2022-10-131,2361,2411,2201,22013,5001,220
2022-10-121,2391,2401,2181,23612,5001,236
2022-10-111,2701,2701,2331,23937,9001,239
2022-10-071,2891,2961,2811,28313,0001,283
2022-10-061,2851,3061,2851,28914,4001,289
2022-10-051,2831,3021,2831,29214,2001,292
2022-10-041,2591,2901,2591,28315,4001,283
2022-10-031,2421,2631,2411,25521,6001,255
2022-09-301,2601,2791,2461,24618,7001,246
2022-09-291,2701,2921,2641,29016,4001,290
2022-09-281,2681,2801,2451,27619,4001,276
2022-09-271,3491,3491,2721,27515,3001,275
2022-09-261,3671,3671,2881,28922,8001,289
2022-09-221,3631,3781,3581,37217,1001,372
2022-09-211,3701,3701,3451,36320,5001,363
2022-09-201,3521,3911,3521,38512,9001,385
2022-09-161,4281,4281,3801,38013,0001,380
2022-09-151,4241,4311,4191,4286,9001,428
2022-09-141,4211,4321,4121,42013,0001,420
2022-09-131,4451,4641,4451,45418,2001,454
2022-09-121,4421,4831,4351,47125,5001,471
2022-09-091,4401,4421,4311,43614,8001,436
2022-09-081,4211,4431,4211,44013,8001,440
2022-09-071,4431,4431,4061,41710,2001,417
2022-09-061,4291,4481,4221,44418,2001,444
2022-09-051,4351,4351,4101,42912,8001,429
2022-09-021,4391,4541,4331,44228,5001,442
2022-09-011,4401,4561,4241,43935,5001,439
2022-08-311,4221,4561,4221,45615,4001,456
2022-08-301,4071,4501,4041,45020,0001,450
2022-08-291,3721,4141,3721,40716,4001,407
2022-08-261,4021,4181,3971,41720,2001,417
2022-08-251,4181,4221,3821,40227,4001,402
2022-08-241,3571,4171,3521,41653,2001,416
2022-08-231,4411,4641,3841,387147,0001,387
2022-08-221,3971,5121,3651,511429,0001,511
2022-08-191,3131,3441,3081,34427,6001,344
2022-08-181,3041,3181,3041,30916,7001,309
2022-08-171,3011,3281,3001,32813,4001,328
2022-08-161,3091,3201,2971,30712,5001,307
2022-08-151,3601,3601,3001,32031,0001,320
2022-08-121,2781,3351,2781,33574,0001,335
2022-08-101,2331,2351,2151,21814,4001,218
2022-08-091,2241,2441,2241,2329,1001,232
2022-08-081,2091,2381,2091,23420,5001,234
2022-08-051,2141,2221,2061,2186,2001,218
2022-08-041,2001,2181,2001,2144,2001,214
2022-08-031,2081,2161,1951,19910,4001,199
2022-08-021,2291,2311,2201,2206,0001,220
2022-08-011,2401,2401,2171,22911,9001,229
2022-07-291,2391,2411,2201,23010,0001,230
2022-07-281,2331,2501,2221,24028,2001,240
2022-07-271,2301,2301,2241,2252,3001,225
2022-07-261,2261,2321,2101,2319,7001,231
2022-07-251,2461,2461,1891,20220,6001,202
2022-07-221,2161,2251,2031,2167,8001,216
2022-07-211,1911,2161,1891,21612,2001,216
2022-07-201,1971,1971,1741,19518,7001,195
2022-07-191,1921,1921,1651,16911,9001,169
2022-07-151,1781,1781,1571,16212,1001,162
2022-07-141,1611,1811,1611,1789,4001,178
2022-07-131,1571,1671,1561,1627,7001,162
2022-07-121,2051,2051,1561,15617,2001,156
2022-07-111,1761,2001,1761,19814,2001,198
2022-07-081,1661,1901,1661,16617,4001,166
2022-07-071,1811,1831,1601,17516,9001,175
2022-07-061,2001,2001,1711,1816,5001,181
2022-07-051,2061,2161,1871,19412,0001,194
2022-07-041,2231,2231,1921,20410,6001,204
2022-07-011,2111,2261,1901,20047,3001,200
2022-06-301,2091,2091,1641,18130,3001,181
2022-06-291,2291,2351,1791,17927,4001,179
2022-06-281,2301,2351,2201,2354,0001,235
2022-06-271,2601,2601,2151,2277,4001,227
2022-06-241,2161,2171,2021,2064,6001,206
2022-06-231,2131,2141,1901,2036,0001,203
2022-06-221,2271,2271,1961,2117,7001,211
2022-06-211,1951,2371,1951,22710,4001,227
2022-06-201,2271,2271,1851,18519,1001,185
2022-06-171,2101,2301,2101,22715,3001,227
2022-06-161,2421,2501,2251,24011,1001,240
2022-06-151,2311,2471,2151,21512,4001,215
2022-06-141,2421,2461,2251,2319,1001,231
2022-06-131,2471,2581,2351,24212,1001,242
2022-06-101,2921,2931,2551,25618,3001,256
2022-06-091,3001,3041,2911,2927,3001,292
2022-06-081,2801,3251,2801,30025,9001,300
2022-06-071,2781,2901,2671,28013,1001,280
2022-06-061,2751,3101,2741,27516,9001,275
2022-06-031,2581,2851,2581,28014,6001,280
2022-06-021,2661,2701,2351,25825,5001,258
2022-06-011,2841,2991,2691,27913,5001,279
2022-05-311,2861,2951,2751,28410,5001,284
2022-05-301,2901,3161,2831,28620,1001,286
2022-05-271,2831,2901,2651,2908,0001,290
2022-05-261,2711,2841,2501,28117,0001,281
2022-05-251,2721,2721,2391,26710,3001,267
2022-05-241,2801,2821,2461,25315,6001,253
2022-05-231,2601,2961,2591,2909,2001,290
2022-05-201,2461,2621,2381,25312,9001,253
2022-05-191,2301,2581,2201,2449,9001,244
2022-05-181,2571,2651,2351,23616,1001,236
2022-05-171,2291,2681,2161,26311,9001,263
2022-05-161,2541,2611,2151,24617,8001,246
2022-05-131,2181,2711,2121,24917,2001,249
2022-05-121,1501,2341,1501,21750,0001,217
2022-05-111,3011,3381,1161,16280,9001,162
2022-05-101,3071,3221,2851,30917,4001,309
2022-05-091,3801,3801,3301,33019,3001,330
2022-05-061,3771,3941,3551,3887,9001,388
2022-05-021,3781,3781,3561,37111,9001,371
2022-04-281,3291,3801,3231,37412,3001,374
2022-04-271,3711,3711,3261,33130,1001,331
2022-04-261,3871,3871,3501,3868,2001,386
2022-04-251,3701,3931,3521,35717,8001,357
2022-04-221,3781,3981,3731,3944,1001,394
2022-04-211,3771,4001,3751,39911,7001,399
2022-04-201,3671,3841,3671,3806,9001,380
2022-04-191,3631,3701,3531,3679,4001,367
2022-04-181,3851,3851,3581,3627,2001,362
2022-04-151,3831,3851,3681,38512,2001,385
2022-04-141,3801,4081,3801,4005,7001,400
2022-04-131,3651,3961,3601,39111,8001,391
2022-04-121,3931,3931,3541,37821,1001,378
2022-04-111,4301,4301,3941,39413,2001,394
2022-04-081,4541,4541,4111,44416,5001,444
2022-04-071,4091,4651,3901,45442,9001,454
2022-04-061,3781,4241,3781,41620,4001,416
2022-04-051,4421,4421,3811,40353,9001,403
2022-04-041,4941,4941,3901,416134,5001,416
2022-04-011,5171,5171,4521,467344,0001,467
2022-03-311,2391,2391,2171,2176,9001,217
2022-03-301,2411,2431,2201,24210,4001,242
2022-03-291,2311,2431,2181,24311,0001,243
2022-03-281,2301,2301,2181,2245,4001,224
2022-03-251,2471,2471,2271,23510,9001,235
2022-03-241,2391,2431,2251,2437,7001,243
2022-03-231,2341,2431,2191,2438,9001,243
2022-03-221,2231,2351,2181,2257,8001,225
2022-03-181,2301,2301,2171,2234,4001,223
2022-03-171,2221,2341,2151,2345,6001,234
2022-03-161,2141,2151,2031,2106,8001,210
2022-03-151,1801,2231,1801,2236,7001,223
2022-03-141,1831,1941,1731,1902,2001,190
2022-03-111,1611,1811,1611,1799,8001,179
2022-03-101,1951,1951,1771,1918,0001,191
2022-03-091,1471,1791,1421,1439,3001,143
2022-03-081,1891,1891,1371,14712,5001,147
2022-03-071,1981,1991,1601,16513,4001,165
2022-03-041,2151,2161,2031,2038,4001,203
2022-03-031,2231,2291,2151,2155,1001,215
2022-03-021,2151,2191,2111,2154,3001,215
2022-03-011,2451,2461,2131,21515,1001,215
2022-02-281,2221,2321,2111,22310,6001,223
2022-02-251,2291,2301,2141,22212,4001,222
2022-02-241,2201,2281,2061,2177,6001,217
2022-02-221,2331,2331,2181,2185,6001,218
2022-02-211,2351,2391,2201,2337,5001,233
2022-02-181,2371,2401,2311,2396,6001,239
2022-02-171,2541,2541,2411,2461,2001,246
2022-02-161,2561,2561,2441,2452,2001,245
2022-02-151,2461,2461,2311,2315,1001,231
2022-02-141,2061,2641,2061,24618,1001,246
2022-02-101,2671,2941,2661,29416,9001,294
2022-02-091,2531,2661,2531,2664,9001,266
2022-02-081,2551,2591,2481,2532,7001,253
2022-02-071,2571,2641,2501,2584,3001,258
2022-02-041,2551,2571,2491,2572,5001,257
2022-02-031,2541,2541,2491,2493,4001,249
2022-02-021,2321,2541,2321,2545,1001,254
2022-02-011,2581,2581,2311,2338,8001,233
2022-01-311,2151,2421,2131,2424,7001,242
2022-01-281,2051,2201,2051,2146,7001,214
2022-01-271,2231,2271,1981,20023,0001,200
2022-01-261,2461,2461,2221,2277,7001,227
2022-01-251,2481,2481,2281,2328,5001,232
2022-01-241,2351,2421,2281,2422,8001,242
2022-01-211,2371,2371,2211,2355,7001,235
2022-01-201,2501,2501,2241,2372,4001,237
2022-01-191,2621,2631,2271,22713,0001,227
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