6513 (株)オリジンの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	450	450	450	450	2,000	2,250
1992-12-29	450	450	450	450	7,000	2,250
1992-12-28	451	455	450	450	10,000	2,250
1992-12-25	460	460	460	460	8,000	2,300
1992-12-24	443	443	441	441	3,000	2,205
1992-12-22	447	447	447	447	5,000	2,235
1992-12-21	452	454	451	453	13,000	2,265
1992-12-18	455	460	452	452	7,000	2,260
1992-12-17	460	460	446	446	14,000	2,230
1992-12-16	446	450	445	445	4,000	2,225
1992-12-15	444	444	441	441	4,000	2,205
1992-12-14	459	459	459	459	7,000	2,295
1992-12-11	450	461	450	461	13,000	2,305
1992-12-10	450	460	450	460	12,000	2,300
1992-12-09	446	450	446	450	4,000	2,250
1992-12-08	435	440	435	440	9,000	2,200
1992-12-07	449	449	440	440	3,000	2,200
1992-12-04	445	449	441	441	9,000	2,205
1992-12-03	451	451	450	450	20,000	2,250
1992-12-02	450	455	448	450	18,000	2,250
1992-12-01	450	450	450	450	15,000	2,250
1992-11-30	435	435	430	430	4,000	2,150
1992-11-27	425	425	416	416	8,000	2,080
1992-11-26	423	426	423	426	13,000	2,130
1992-11-25	415	415	407	407	9,000	2,035
1992-11-24	410	410	400	401	21,000	2,005
1992-11-20	409	410	407	407	11,000	2,035
1992-11-19	409	412	405	412	9,000	2,060
1992-11-18	396	396	395	395	4,000	1,975
1992-11-17	394	396	392	396	12,000	1,980
1992-11-16	392	395	392	395	4,000	1,975
1992-11-13	392	392	391	391	14,000	1,955
1992-11-12	400	400	391	391	7,000	1,955
1992-11-11	400	400	400	400	14,000	2,000
1992-11-10	410	410	410	410	2,000	2,050
1992-11-09	410	410	410	410	5,000	2,050
1992-11-06	412	412	411	411	2,000	2,055
1992-11-05	420	420	410	410	8,000	2,050
1992-11-04	435	435	420	420	7,000	2,100
1992-11-02	440	440	430	430	13,000	2,150
1992-10-30	440	440	440	440	5,000	2,200
1992-10-29	451	451	440	440	7,000	2,200
1992-10-28	450	451	450	451	8,000	2,255
1992-10-27	450	450	450	450	3,000	2,250
1992-10-26	465	465	450	450	8,000	2,250
1992-10-23	465	465	460	460	13,000	2,300
1992-10-22	452	462	452	462	11,000	2,310
1992-10-21	458	465	458	465	15,000	2,325
1992-10-20	458	460	458	460	4,000	2,300
1992-10-19	455	460	450	450	21,000	2,250
1992-10-16	450	455	450	455	6,000	2,275
1992-10-15	452	452	452	452	3,000	2,260
1992-10-14	448	448	447	447	2,000	2,235
1992-10-13	450	450	445	445	4,000	2,225
1992-10-12	456	456	450	450	4,000	2,250
1992-10-09	450	450	450	450	7,000	2,250
1992-10-07	451	453	451	452	6,000	2,260
1992-10-06	456	460	450	450	21,000	2,250
1992-10-05	449	449	449	449	17,000	2,245
1992-10-02	457	457	451	456	7,000	2,280
1992-10-01	470	470	450	450	23,000	2,250
1992-09-30	468	478	468	478	11,000	2,390
1992-09-29	465	465	465	465	5,000	2,325
1992-09-28	470	470	469	470	18,000	2,350
1992-09-25	470	470	469	470	12,000	2,350
1992-09-24	473	478	470	470	18,000	2,350
1992-09-22	470	475	470	470	10,000	2,350
1992-09-21	485	490	480	480	17,000	2,400
1992-09-18	489	489	480	480	12,000	2,400
1992-09-17	487	490	483	490	10,000	2,450
1992-09-16	499	499	490	492	6,000	2,460
1992-09-14	501	505	501	501	36,000	2,505
1992-09-11	511	532	511	511	175,000	2,555
1992-09-10	452	479	452	479	52,000	2,395
1992-09-09	455	455	441	452	40,000	2,260
1992-09-08	452	455	451	455	55,000	2,275
1992-09-07	475	475	455	457	40,000	2,285
1992-09-04	495	495	485	485	28,000	2,425
1992-09-03	485	485	483	485	25,000	2,425
1992-09-02	495	495	485	490	26,000	2,450
1992-09-01	514	514	492	492	46,000	2,460
1992-08-31	483	499	483	499	30,000	2,495
1992-08-28	467	480	460	471	30,000	2,355
1992-08-27	450	463	448	463	27,000	2,315
1992-08-26	439	440	436	440	30,000	2,200
1992-08-25	450	450	445	449	48,000	2,245
1992-08-24	425	445	423	445	138,000	2,225
1992-08-21	396	415	391	415	78,000	2,075
1992-08-20	398	408	398	401	11,000	2,005
1992-08-18	408	408	408	408	2,000	2,040
1992-08-17	408	408	408	408	5,000	2,040
1992-08-14	390	390	385	385	20,000	1,925
1992-08-13	386	388	380	388	6,000	1,940
1992-08-12	390	390	386	386	18,000	1,930
1992-08-11	386	400	386	387	14,000	1,935
1992-08-10	413	413	380	380	23,000	1,900
1992-08-07	445	445	430	430	5,000	2,150
1992-08-06	450	450	440	440	8,000	2,200
1992-08-05	457	457	456	456	4,000	2,280
1992-08-04	475	475	462	467	6,000	2,335
1992-08-03	479	480	470	470	18,000	2,350
1992-07-31	474	474	474	474	8,000	2,370
1992-07-30	480	480	451	451	36,000	2,255
1992-07-29	490	490	470	470	14,000	2,350
1992-07-28	490	490	489	489	4,000	2,445
1992-07-27	500	500	491	491	14,000	2,455
1992-07-24	496	496	496	496	10,000	2,480
1992-07-23	475	475	470	471	8,000	2,355
1992-07-22	495	495	480	480	27,000	2,400
1992-07-21	480	480	475	480	35,000	2,400
1992-07-20	508	508	490	490	16,000	2,450
1992-07-17	515	515	507	510	38,000	2,550
1992-07-16	520	520	512	514	28,000	2,570
1992-07-15	520	521	515	520	45,000	2,600
1992-07-14	521	522	521	522	9,000	2,610
1992-07-13	533	533	520	520	2,000	2,600
1992-07-10	530	540	530	530	10,000	2,650
1992-07-08	550	550	550	550	1,000	2,750
1992-07-07	561	561	550	560	6,000	2,800
1992-07-03	579	579	561	561	6,000	2,805
1992-07-02	588	588	580	580	17,000	2,900
1992-07-01	545	556	544	556	21,000	2,780
1992-06-30	530	530	510	528	9,000	2,640
1992-06-29	542	542	542	542	18,000	2,710
1992-06-26	546	546	542	542	17,000	2,710
1992-06-25	545	546	541	545	19,000	2,725
1992-06-24	546	550	540	540	17,000	2,700
1992-06-23	539	554	539	544	5,000	2,720
1992-06-22	535	535	535	535	2,000	2,675
1992-06-19	530	530	530	530	6,000	2,650
1992-06-18	521	521	511	512	14,000	2,560
1992-06-17	530	540	520	520	12,000	2,600
1992-06-16	533	533	530	530	6,000	2,650
1992-06-15	554	555	523	523	12,000	2,615
1992-06-12	575	575	558	560	17,000	2,800
1992-06-11	574	574	555	555	10,000	2,775
1992-06-10	570	570	565	570	16,000	2,850
1992-06-09	565	570	565	570	10,000	2,850
1992-06-08	561	563	561	563	16,000	2,815
1992-06-05	557	569	556	569	7,000	2,845
1992-06-04	556	558	554	554	17,000	2,770
1992-06-03	560	560	555	556	20,000	2,780
1992-06-02	556	556	551	551	10,000	2,755
1992-06-01	570	570	556	556	23,000	2,780
1992-05-29	564	564	560	560	10,000	2,800
1992-05-28	565	565	530	535	101,000	2,675
1992-05-27	569	570	560	570	13,000	2,850
1992-05-26	590	590	585	585	4,000	2,925
1992-05-25	570	571	560	571	20,000	2,855
1992-05-22	600	600	590	590	6,000	2,950
1992-05-21	605	605	601	601	9,000	3,005
1992-05-20	618	618	605	605	13,000	3,025
1992-05-19	610	614	608	610	11,000	3,050
1992-05-18	600	610	600	600	8,000	3,000
1992-05-15	615	616	580	580	39,000	2,900
1992-05-14	617	627	617	617	14,000	3,085
1992-05-13	624	624	610	617	30,000	3,085
1992-05-12	615	627	615	626	33,000	3,130
1992-05-11	615	619	610	610	16,000	3,050
1992-05-08	593	605	593	605	54,000	3,025
1992-05-07	575	605	565	605	89,000	3,025
1992-05-06	560	570	559	565	22,000	2,825
1992-05-01	557	570	550	550	47,000	2,750
1992-04-30	546	547	546	547	12,000	2,735
1992-04-28	535	546	535	546	57,000	2,730
1992-04-27	532	535	530	530	16,000	2,650
1992-04-24	545	545	527	527	14,000	2,635
1992-04-23	511	540	511	540	7,000	2,700
1992-04-22	520	520	510	515	15,000	2,575
1992-04-21	537	540	510	510	94,000	2,550
1992-04-20	550	550	535	537	24,000	2,685
1992-04-17	580	580	550	560	63,000	2,800
1992-04-16	590	593	580	580	29,000	2,900
1992-04-15	550	595	550	572	56,000	2,860
1992-04-14	520	550	520	550	12,000	2,750
1992-04-13	550	550	530	530	37,000	2,650
1992-04-10	490	540	490	540	51,000	2,700
1992-04-09	500	504	490	490	86,000	2,450
1992-04-08	515	515	510	510	32,000	2,550
1992-04-07	560	560	555	555	27,000	2,775
1992-04-06	541	550	540	550	34,000	2,750
1992-04-03	544	548	540	540	39,000	2,700
1992-04-02	549	550	540	540	38,000	2,700
1992-04-01	578	578	549	549	39,000	2,745
1992-03-31	585	586	576	577	36,000	2,885
1992-03-30	582	582	571	580	23,000	2,900
1992-03-27	600	600	580	581	27,000	2,905
1992-03-26	615	615	610	611	6,000	3,055
1992-03-25	620	626	620	621	142,000	3,105
1992-03-24	641	641	625	626	223,000	3,130
1992-03-23	641	650	640	641	20,000	3,205
1992-03-19	582	620	582	620	91,000	3,100
1992-03-18	580	580	580	580	104,000	2,900
1992-03-17	632	632	620	620	53,000	3,100
1992-03-16	640	640	630	631	45,000	3,155
1992-03-13	645	661	645	650	10,000	3,250
1992-03-12	645	645	635	644	17,000	3,220
1992-03-11	651	651	650	650	12,000	3,250
1992-03-10	651	651	651	651	14,000	3,255
1992-03-09	663	663	651	651	19,000	3,255
1992-03-06	661	661	661	661	2,000	3,305
1992-03-05	663	663	661	662	12,000	3,310
1992-03-04	660	670	660	660	18,000	3,300
1992-03-03	676	693	665	665	15,000	3,325
1992-03-02	700	700	694	694	13,000	3,470
1992-02-28	661	680	661	680	31,000	3,400
1992-02-27	680	680	675	675	23,000	3,375
1992-02-26	690	690	677	677	9,000	3,385
1992-02-25	685	685	673	680	8,000	3,400
1992-02-24	681	681	681	681	6,000	3,405
1992-02-21	670	680	670	680	33,000	3,400
1992-02-20	673	680	670	670	12,000	3,350
1992-02-19	680	682	673	682	15,000	3,410
1992-02-18	685	690	685	685	5,000	3,425
1992-02-17	680	681	680	680	14,000	3,400
1992-02-14	700	700	682	690	18,000	3,450
1992-02-13	688	691	688	690	7,000	3,450
1992-02-12	700	700	690	690	37,000	3,450
1992-02-10	711	718	711	718	12,000	3,590
1992-02-07	728	729	720	721	21,000	3,605
1992-02-06	711	724	710	724	27,000	3,620
1992-02-05	728	728	710	710	16,000	3,550
1992-02-04	738	738	720	729	13,000	3,645
1992-02-03	722	739	722	739	27,000	3,695
1992-01-31	691	722	691	722	24,000	3,610
1992-01-30	680	680	676	680	19,000	3,400
1992-01-29	681	685	680	680	8,000	3,400
1992-01-28	680	680	680	680	3,000	3,400
1992-01-27	695	695	686	686	6,000	3,430
1992-01-24	720	720	695	695	15,000	3,475
1992-01-23	711	720	710	720	41,000	3,600
1992-01-22	674	700	667	700	34,000	3,500
1992-01-21	675	680	660	664	33,000	3,320
1992-01-20	680	681	675	675	36,000	3,375
1992-01-17	699	699	680	680	33,000	3,400
1992-01-16	720	720	700	700	42,000	3,500
1992-01-14	711	720	710	720	12,000	3,600
1992-01-13	712	712	710	710	3,000	3,550
1992-01-10	731	731	725	725	7,000	3,625
1992-01-09	736	736	721	725	14,000	3,625
1992-01-08	729	729	729	729	24,000	3,645
1992-01-07	775	775	769	769	4,000	3,845
1992-01-06	775	775	775	775	16,000	3,875

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

6513 (株)オリジン の時系列データ [1992年度]

6513 (株)オリジンの時系列データ [1992年度]