6513 (株)オリジン の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 746 | 750 | 745 | 745 | 11,000 | 3,725 |
| 1991-12-26 | 741 | 761 | 741 | 745 | 10,000 | 3,725 |
| 1991-12-25 | 745 | 745 | 735 | 740 | 24,000 | 3,700 |
| 1991-12-24 | 767 | 767 | 740 | 740 | 6,000 | 3,700 |
| 1991-12-20 | 773 | 773 | 752 | 752 | 24,000 | 3,760 |
| 1991-12-19 | 780 | 780 | 772 | 772 | 10,000 | 3,860 |
| 1991-12-18 | 786 | 795 | 785 | 785 | 7,000 | 3,925 |
| 1991-12-17 | 805 | 805 | 785 | 785 | 11,000 | 3,925 |
| 1991-12-16 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1991-12-13 | 792 | 810 | 792 | 800 | 31,000 | 4,000 |
| 1991-12-12 | 772 | 781 | 772 | 772 | 37,000 | 3,860 |
| 1991-12-11 | 775 | 775 | 762 | 768 | 21,000 | 3,840 |
| 1991-12-10 | 781 | 781 | 775 | 780 | 10,000 | 3,900 |
| 1991-12-09 | 772 | 780 | 772 | 775 | 12,000 | 3,875 |
| 1991-12-06 | 809 | 809 | 782 | 782 | 11,000 | 3,910 |
| 1991-12-05 | 825 | 825 | 825 | 825 | 11,000 | 4,125 |
| 1991-12-04 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 1991-12-03 | 767 | 780 | 765 | 765 | 10,000 | 3,825 |
| 1991-12-02 | 790 | 790 | 756 | 765 | 13,000 | 3,825 |
| 1991-11-29 | 790 | 793 | 780 | 780 | 16,000 | 3,900 |
| 1991-11-28 | 803 | 803 | 780 | 780 | 35,000 | 3,900 |
| 1991-11-27 | 803 | 810 | 803 | 810 | 13,000 | 4,050 |
| 1991-11-26 | 817 | 819 | 801 | 801 | 9,000 | 4,005 |
| 1991-11-25 | 821 | 821 | 805 | 815 | 11,000 | 4,075 |
| 1991-11-22 | 806 | 806 | 801 | 801 | 24,000 | 4,005 |
| 1991-11-21 | 820 | 820 | 805 | 805 | 34,000 | 4,025 |
| 1991-11-20 | 830 | 830 | 810 | 810 | 35,000 | 4,050 |
| 1991-11-19 | 821 | 839 | 820 | 839 | 56,000 | 4,195 |
| 1991-11-18 | 820 | 820 | 801 | 801 | 50,000 | 4,005 |
| 1991-11-15 | 860 | 860 | 850 | 850 | 40,000 | 4,250 |
| 1991-11-14 | 884 | 885 | 852 | 870 | 48,000 | 4,350 |
| 1991-11-13 | 902 | 902 | 884 | 884 | 103,000 | 4,420 |
| 1991-11-12 | 875 | 924 | 875 | 902 | 435,000 | 4,510 |
| 1991-11-11 | 862 | 881 | 858 | 875 | 115,000 | 4,375 |
| 1991-11-08 | 873 | 875 | 852 | 852 | 185,000 | 4,260 |
| 1991-11-07 | 823 | 825 | 823 | 823 | 6,000 | 4,115 |
| 1991-11-06 | 845 | 846 | 820 | 820 | 20,000 | 4,100 |
| 1991-11-05 | 851 | 851 | 851 | 851 | 6,000 | 4,255 |
| 1991-11-01 | 870 | 870 | 851 | 851 | 41,000 | 4,255 |
| 1991-10-31 | 847 | 866 | 847 | 866 | 47,000 | 4,330 |
| 1991-10-30 | 851 | 860 | 850 | 850 | 40,000 | 4,250 |
| 1991-10-29 | 860 | 860 | 850 | 854 | 17,000 | 4,270 |
| 1991-10-28 | 859 | 860 | 850 | 850 | 16,000 | 4,250 |
| 1991-10-25 | 844 | 858 | 841 | 858 | 77,000 | 4,290 |
| 1991-10-24 | 810 | 840 | 810 | 830 | 106,000 | 4,150 |
| 1991-10-23 | 800 | 816 | 800 | 810 | 69,000 | 4,050 |
| 1991-10-22 | 792 | 801 | 792 | 800 | 27,000 | 4,000 |
| 1991-10-21 | 801 | 809 | 800 | 801 | 26,000 | 4,005 |
| 1991-10-18 | 810 | 815 | 800 | 812 | 73,000 | 4,060 |
| 1991-10-17 | 810 | 815 | 800 | 800 | 12,000 | 4,000 |
| 1991-10-16 | 800 | 810 | 800 | 810 | 9,000 | 4,050 |
| 1991-10-15 | 800 | 800 | 792 | 792 | 7,000 | 3,960 |
| 1991-10-14 | 819 | 819 | 791 | 791 | 7,000 | 3,955 |
| 1991-10-11 | 811 | 811 | 801 | 809 | 10,000 | 4,045 |
| 1991-10-09 | 814 | 820 | 812 | 812 | 55,000 | 4,060 |
| 1991-10-08 | 810 | 824 | 810 | 811 | 27,000 | 4,055 |
| 1991-10-07 | 825 | 840 | 810 | 810 | 12,000 | 4,050 |
| 1991-10-04 | 855 | 869 | 820 | 825 | 37,000 | 4,125 |
| 1991-10-03 | 844 | 851 | 844 | 850 | 41,000 | 4,250 |
| 1991-10-02 | 839 | 840 | 833 | 840 | 36,000 | 4,200 |
| 1991-10-01 | 817 | 830 | 810 | 825 | 32,000 | 4,125 |
| 1991-09-30 | 793 | 807 | 793 | 807 | 16,000 | 4,035 |
| 1991-09-27 | 782 | 790 | 780 | 783 | 32,000 | 3,915 |
| 1991-09-26 | 790 | 790 | 766 | 770 | 73,000 | 3,850 |
| 1991-09-25 | 788 | 788 | 780 | 780 | 29,000 | 3,900 |
| 1991-09-24 | 775 | 780 | 750 | 755 | 63,000 | 3,775 |
| 1991-09-20 | 781 | 782 | 774 | 775 | 54,000 | 3,875 |
| 1991-09-19 | 800 | 800 | 771 | 771 | 72,000 | 3,855 |
| 1991-09-18 | 820 | 820 | 800 | 800 | 39,000 | 4,000 |
| 1991-09-17 | 813 | 835 | 813 | 830 | 40,000 | 4,150 |
| 1991-09-13 | 812 | 815 | 800 | 810 | 103,000 | 4,050 |
| 1991-09-12 | 815 | 815 | 806 | 812 | 89,000 | 4,060 |
| 1991-09-11 | 803 | 812 | 800 | 805 | 40,000 | 4,025 |
| 1991-09-10 | 833 | 833 | 821 | 823 | 49,000 | 4,115 |
| 1991-09-09 | 840 | 845 | 835 | 845 | 269,000 | 4,225 |
| 1991-09-06 | 740 | 755 | 740 | 750 | 61,000 | 3,750 |
| 1991-09-05 | 740 | 742 | 731 | 740 | 25,000 | 3,700 |
| 1991-09-04 | 731 | 740 | 731 | 740 | 31,000 | 3,700 |
| 1991-09-03 | 750 | 750 | 740 | 740 | 7,000 | 3,700 |
| 1991-09-02 | 760 | 770 | 745 | 770 | 42,000 | 3,850 |
| 1991-08-30 | 710 | 764 | 710 | 760 | 19,000 | 3,800 |
| 1991-08-29 | 704 | 711 | 704 | 710 | 5,000 | 3,550 |
| 1991-08-28 | 714 | 718 | 707 | 707 | 12,000 | 3,535 |
| 1991-08-27 | 730 | 730 | 720 | 720 | 13,000 | 3,600 |
| 1991-08-26 | 750 | 750 | 730 | 730 | 10,000 | 3,650 |
| 1991-08-23 | 768 | 768 | 750 | 750 | 6,000 | 3,750 |
| 1991-08-22 | 770 | 780 | 760 | 770 | 14,000 | 3,850 |
| 1991-08-21 | 711 | 751 | 710 | 750 | 16,000 | 3,750 |
| 1991-08-20 | 730 | 740 | 699 | 702 | 33,000 | 3,510 |
| 1991-08-19 | 769 | 769 | 730 | 730 | 19,000 | 3,650 |
| 1991-08-16 | 745 | 770 | 745 | 770 | 27,000 | 3,850 |
| 1991-08-15 | 764 | 774 | 760 | 770 | 13,000 | 3,850 |
| 1991-08-14 | 756 | 766 | 756 | 757 | 17,000 | 3,785 |
| 1991-08-13 | 749 | 750 | 730 | 746 | 34,000 | 3,730 |
| 1991-08-12 | 785 | 785 | 762 | 762 | 17,000 | 3,810 |
| 1991-08-09 | 800 | 800 | 786 | 786 | 15,000 | 3,930 |
| 1991-08-08 | 810 | 810 | 800 | 800 | 23,000 | 4,000 |
| 1991-08-07 | 810 | 821 | 810 | 813 | 11,000 | 4,065 |
| 1991-08-06 | 823 | 823 | 821 | 821 | 46,000 | 4,105 |
| 1991-08-05 | 820 | 823 | 820 | 823 | 4,000 | 4,115 |
| 1991-08-02 | 840 | 840 | 821 | 821 | 10,000 | 4,105 |
| 1991-08-01 | 835 | 846 | 830 | 846 | 23,000 | 4,230 |
| 1991-07-31 | 840 | 840 | 840 | 840 | 15,000 | 4,200 |
| 1991-07-30 | 819 | 830 | 819 | 830 | 8,000 | 4,150 |
| 1991-07-29 | 818 | 819 | 818 | 819 | 10,000 | 4,095 |
| 1991-07-26 | 806 | 836 | 805 | 836 | 12,000 | 4,180 |
| 1991-07-25 | 830 | 830 | 806 | 806 | 5,000 | 4,030 |
| 1991-07-24 | 800 | 820 | 800 | 820 | 15,000 | 4,100 |
| 1991-07-23 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1991-07-22 | 830 | 830 | 820 | 820 | 12,000 | 4,100 |
| 1991-07-19 | 830 | 840 | 825 | 840 | 22,000 | 4,200 |
| 1991-07-18 | 865 | 865 | 830 | 830 | 12,000 | 4,150 |
| 1991-07-17 | 870 | 870 | 858 | 870 | 23,000 | 4,350 |
| 1991-07-16 | 849 | 861 | 849 | 860 | 16,000 | 4,300 |
| 1991-07-15 | 849 | 851 | 840 | 847 | 48,000 | 4,235 |
| 1991-07-12 | 825 | 829 | 819 | 829 | 25,000 | 4,145 |
| 1991-07-11 | 811 | 825 | 811 | 825 | 16,000 | 4,125 |
| 1991-07-10 | 790 | 815 | 780 | 814 | 63,000 | 4,070 |
| 1991-07-09 | 785 | 785 | 770 | 780 | 98,000 | 3,900 |
| 1991-07-08 | 811 | 811 | 776 | 776 | 74,000 | 3,880 |
| 1991-07-05 | 846 | 846 | 809 | 811 | 41,000 | 4,055 |
| 1991-07-04 | 850 | 850 | 840 | 845 | 63,000 | 4,225 |
| 1991-07-03 | 850 | 850 | 850 | 850 | 14,000 | 4,250 |
| 1991-07-02 | 901 | 901 | 891 | 896 | 14,000 | 4,480 |
| 1991-07-01 | 871 | 891 | 870 | 881 | 55,000 | 4,405 |
| 1991-06-28 | 861 | 874 | 851 | 851 | 22,000 | 4,255 |
| 1991-06-27 | 872 | 874 | 860 | 860 | 13,000 | 4,300 |
| 1991-06-26 | 876 | 880 | 874 | 875 | 21,000 | 4,375 |
| 1991-06-25 | 879 | 879 | 865 | 874 | 14,000 | 4,370 |
| 1991-06-24 | 880 | 890 | 880 | 880 | 19,000 | 4,400 |
| 1991-06-21 | 891 | 899 | 880 | 880 | 33,000 | 4,400 |
| 1991-06-20 | 880 | 882 | 878 | 880 | 20,000 | 4,400 |
| 1991-06-19 | 920 | 920 | 888 | 891 | 44,000 | 4,455 |
| 1991-06-18 | 920 | 921 | 920 | 920 | 26,000 | 4,600 |
| 1991-06-17 | 921 | 921 | 921 | 921 | 5,000 | 4,605 |
| 1991-06-14 | 935 | 940 | 915 | 940 | 49,000 | 4,700 |
| 1991-06-13 | 930 | 940 | 920 | 940 | 15,000 | 4,700 |
| 1991-06-12 | 929 | 930 | 920 | 920 | 50,000 | 4,600 |
| 1991-06-11 | 930 | 930 | 920 | 930 | 16,000 | 4,650 |
| 1991-06-10 | 950 | 950 | 940 | 940 | 5,000 | 4,700 |
| 1991-06-07 | 960 | 960 | 950 | 950 | 17,000 | 4,750 |
| 1991-06-06 | 961 | 961 | 950 | 961 | 14,000 | 4,805 |
| 1991-06-05 | 961 | 961 | 960 | 961 | 6,000 | 4,805 |
| 1991-06-04 | 980 | 980 | 960 | 960 | 22,000 | 4,800 |
| 1991-06-03 | 990 | 990 | 980 | 990 | 15,000 | 4,950 |
| 1991-05-31 | 966 | 990 | 966 | 990 | 20,000 | 4,950 |
| 1991-05-30 | 980 | 985 | 955 | 961 | 24,000 | 4,805 |
| 1991-05-29 | 975 | 985 | 975 | 980 | 17,000 | 4,900 |
| 1991-05-28 | 961 | 975 | 950 | 975 | 28,000 | 4,875 |
| 1991-05-27 | 973 | 982 | 965 | 965 | 15,000 | 4,825 |
| 1991-05-24 | 990 | 990 | 961 | 983 | 48,000 | 4,915 |
| 1991-05-23 | 1,020 | 1,020 | 990 | 1,000 | 52,000 | 5,000 |
| 1991-05-22 | 1,020 | 1,030 | 1,000 | 1,000 | 34,000 | 5,000 |
| 1991-05-20 | 1,020 | 1,030 | 1,010 | 1,030 | 10,000 | 5,150 |
| 1991-05-17 | 1,010 | 1,030 | 1,010 | 1,020 | 40,000 | 5,100 |
| 1991-05-16 | 1,050 | 1,050 | 1,010 | 1,010 | 10,000 | 5,050 |
| 1991-05-15 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 | 5,150 |
| 1991-05-14 | 1,070 | 1,080 | 1,060 | 1,060 | 46,000 | 5,300 |
| 1991-05-13 | 1,070 | 1,080 | 1,070 | 1,070 | 4,000 | 5,350 |
| 1991-05-10 | 1,070 | 1,100 | 1,060 | 1,090 | 77,000 | 5,450 |
| 1991-05-09 | 1,070 | 1,070 | 1,040 | 1,060 | 41,000 | 5,300 |
| 1991-05-08 | 1,040 | 1,070 | 1,040 | 1,060 | 66,000 | 5,300 |
| 1991-05-07 | 1,070 | 1,070 | 1,030 | 1,030 | 26,000 | 5,150 |
| 1991-05-02 | 1,060 | 1,070 | 1,040 | 1,060 | 59,000 | 5,300 |
| 1991-05-01 | 1,040 | 1,060 | 1,010 | 1,060 | 65,000 | 5,300 |
| 1991-04-30 | 1,040 | 1,050 | 1,030 | 1,030 | 19,000 | 5,150 |
| 1991-04-26 | 1,050 | 1,060 | 1,030 | 1,050 | 47,000 | 5,250 |
| 1991-04-25 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 | 5,250 |
| 1991-04-24 | 1,090 | 1,090 | 1,060 | 1,080 | 52,000 | 5,400 |
| 1991-04-23 | 1,090 | 1,090 | 1,050 | 1,050 | 66,000 | 5,250 |
| 1991-04-22 | 1,060 | 1,110 | 1,060 | 1,110 | 28,000 | 5,550 |
| 1991-04-19 | 1,120 | 1,120 | 1,080 | 1,080 | 81,000 | 5,400 |
| 1991-04-18 | 1,130 | 1,150 | 1,110 | 1,120 | 60,000 | 5,600 |
| 1991-04-17 | 1,110 | 1,130 | 1,100 | 1,120 | 94,000 | 5,600 |
| 1991-04-16 | 1,120 | 1,120 | 1,080 | 1,090 | 49,000 | 5,450 |
| 1991-04-15 | 1,140 | 1,150 | 1,120 | 1,120 | 102,000 | 5,600 |
| 1991-04-12 | 1,140 | 1,140 | 1,110 | 1,120 | 108,000 | 5,600 |
| 1991-04-11 | 1,170 | 1,190 | 1,110 | 1,110 | 379,000 | 5,550 |
| 1991-04-10 | 1,120 | 1,170 | 1,120 | 1,170 | 750,000 | 5,850 |
| 1991-04-09 | 1,100 | 1,130 | 1,080 | 1,110 | 500,000 | 5,550 |
| 1991-04-08 | 1,030 | 1,090 | 1,020 | 1,090 | 195,000 | 5,450 |
| 1991-04-05 | 1,020 | 1,030 | 1,010 | 1,030 | 92,000 | 5,150 |
| 1991-04-04 | 1,020 | 1,020 | 1,010 | 1,020 | 18,000 | 5,100 |
| 1991-04-03 | 1,020 | 1,020 | 1,010 | 1,020 | 78,000 | 5,100 |
| 1991-04-02 | 1,000 | 1,010 | 997 | 1,000 | 72,000 | 5,000 |
| 1991-04-01 | 1,020 | 1,020 | 990 | 1,000 | 30,000 | 5,000 |
| 1991-03-29 | 1,010 | 1,020 | 1,000 | 1,000 | 33,000 | 5,000 |
| 1991-03-28 | 990 | 1,010 | 985 | 1,000 | 20,000 | 5,000 |
| 1991-03-27 | 1,010 | 1,010 | 980 | 980 | 33,000 | 4,900 |
| 1991-03-26 | 993 | 1,000 | 993 | 995 | 21,000 | 4,975 |
| 1991-03-25 | 970 | 980 | 970 | 972 | 93,000 | 4,860 |
| 1991-03-22 | 990 | 1,000 | 990 | 1,000 | 31,000 | 5,000 |
| 1991-03-20 | 1,030 | 1,030 | 995 | 1,010 | 68,000 | 5,050 |
| 1991-03-19 | 1,030 | 1,030 | 1,020 | 1,020 | 58,000 | 5,100 |
| 1991-03-18 | 1,040 | 1,050 | 1,020 | 1,030 | 125,000 | 5,150 |
| 1991-03-15 | 1,040 | 1,040 | 1,020 | 1,040 | 131,000 | 5,200 |
| 1991-03-14 | 1,030 | 1,050 | 1,020 | 1,020 | 67,000 | 5,100 |
| 1991-03-13 | 1,040 | 1,050 | 1,030 | 1,030 | 74,000 | 5,150 |
| 1991-03-12 | 1,050 | 1,060 | 1,020 | 1,050 | 184,000 | 5,250 |
| 1991-03-11 | 1,030 | 1,070 | 1,030 | 1,060 | 186,000 | 5,300 |
| 1991-03-08 | 1,010 | 1,030 | 1,010 | 1,030 | 95,000 | 5,150 |
| 1991-03-07 | 1,040 | 1,050 | 1,000 | 1,000 | 124,000 | 5,000 |
| 1991-03-06 | 1,020 | 1,040 | 1,000 | 1,040 | 146,000 | 5,200 |
| 1991-03-05 | 990 | 1,000 | 985 | 1,000 | 37,000 | 5,000 |
| 1991-03-04 | 981 | 981 | 970 | 970 | 85,000 | 4,850 |
| 1991-03-01 | 1,000 | 1,010 | 991 | 991 | 73,000 | 4,955 |
| 1991-02-28 | 985 | 1,020 | 985 | 1,000 | 104,000 | 5,000 |
| 1991-02-27 | 1,010 | 1,010 | 980 | 989 | 44,000 | 4,945 |
| 1991-02-26 | 1,020 | 1,050 | 1,000 | 1,020 | 104,000 | 5,100 |
| 1991-02-25 | 991 | 1,030 | 981 | 1,000 | 69,000 | 5,000 |
| 1991-02-22 | 990 | 1,010 | 981 | 981 | 52,000 | 4,905 |
| 1991-02-21 | 999 | 1,020 | 994 | 1,010 | 74,000 | 5,050 |
| 1991-02-20 | 1,020 | 1,030 | 1,000 | 1,000 | 126,000 | 5,000 |
| 1991-02-19 | 1,090 | 1,100 | 1,030 | 1,030 | 458,000 | 5,150 |
| 1991-02-18 | 988 | 1,050 | 988 | 1,050 | 305,000 | 5,250 |
| 1991-02-15 | 948 | 950 | 915 | 949 | 85,000 | 4,745 |
| 1991-02-14 | 940 | 965 | 935 | 950 | 225,000 | 4,750 |
| 1991-02-13 | 920 | 930 | 910 | 930 | 82,000 | 4,650 |
| 1991-02-12 | 859 | 920 | 850 | 920 | 244,000 | 4,600 |
| 1991-02-08 | 820 | 870 | 820 | 840 | 201,000 | 4,200 |
| 1991-02-07 | 827 | 830 | 815 | 830 | 42,000 | 4,150 |
| 1991-02-06 | 799 | 820 | 790 | 820 | 98,000 | 4,100 |
| 1991-02-05 | 761 | 810 | 761 | 810 | 192,000 | 4,050 |
| 1991-02-04 | 760 | 780 | 760 | 761 | 12,000 | 3,805 |
| 1991-02-01 | 774 | 774 | 750 | 760 | 16,000 | 3,800 |
| 1991-01-31 | 790 | 795 | 780 | 780 | 40,000 | 3,900 |
| 1991-01-30 | 766 | 780 | 759 | 780 | 74,000 | 3,900 |
| 1991-01-29 | 760 | 765 | 756 | 756 | 49,000 | 3,780 |
| 1991-01-28 | 750 | 760 | 750 | 751 | 24,000 | 3,755 |
| 1991-01-25 | 770 | 770 | 750 | 752 | 25,000 | 3,760 |
| 1991-01-24 | 749 | 760 | 741 | 760 | 53,000 | 3,800 |
| 1991-01-23 | 768 | 768 | 750 | 750 | 13,000 | 3,750 |
| 1991-01-22 | 785 | 785 | 765 | 775 | 38,000 | 3,875 |
| 1991-01-21 | 780 | 780 | 770 | 775 | 55,000 | 3,875 |
| 1991-01-18 | 782 | 782 | 750 | 750 | 62,000 | 3,750 |
| 1991-01-17 | 730 | 772 | 730 | 772 | 39,000 | 3,860 |
| 1991-01-16 | 760 | 760 | 740 | 740 | 29,000 | 3,700 |
| 1991-01-14 | 790 | 790 | 790 | 790 | 7,000 | 3,950 |
| 1991-01-11 | 781 | 800 | 770 | 800 | 27,000 | 4,000 |
| 1991-01-10 | 765 | 771 | 760 | 771 | 36,000 | 3,855 |
| 1991-01-09 | 780 | 800 | 780 | 780 | 52,000 | 3,900 |
| 1991-01-08 | 805 | 805 | 780 | 800 | 22,000 | 4,000 |
| 1991-01-07 | 850 | 850 | 813 | 813 | 13,000 | 4,065 |
| 1991-01-04 | 850 | 850 | 835 | 835 | 33,000 | 4,175 |
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