6513 (株)オリジン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 454 | 459 | 454 | 459 | 5,000 | 2,295 |
| 1993-12-29 | 450 | 459 | 450 | 459 | 16,000 | 2,295 |
| 1993-12-28 | 430 | 453 | 430 | 453 | 10,000 | 2,265 |
| 1993-12-27 | 446 | 450 | 440 | 440 | 17,000 | 2,200 |
| 1993-12-24 | 459 | 461 | 455 | 455 | 34,000 | 2,275 |
| 1993-12-22 | 441 | 460 | 440 | 460 | 25,000 | 2,300 |
| 1993-12-21 | 450 | 450 | 441 | 441 | 6,000 | 2,205 |
| 1993-12-20 | 464 | 465 | 456 | 460 | 24,000 | 2,300 |
| 1993-12-17 | 479 | 479 | 464 | 464 | 15,000 | 2,320 |
| 1993-12-16 | 470 | 470 | 469 | 469 | 11,000 | 2,345 |
| 1993-12-15 | 446 | 460 | 446 | 450 | 6,000 | 2,250 |
| 1993-12-14 | 462 | 462 | 450 | 450 | 13,000 | 2,250 |
| 1993-12-13 | 445 | 464 | 445 | 464 | 21,000 | 2,320 |
| 1993-12-10 | 425 | 425 | 411 | 420 | 67,000 | 2,100 |
| 1993-12-09 | 420 | 430 | 420 | 430 | 29,000 | 2,150 |
| 1993-12-08 | 425 | 425 | 417 | 417 | 22,000 | 2,085 |
| 1993-12-07 | 425 | 434 | 425 | 425 | 5,000 | 2,125 |
| 1993-12-06 | 440 | 440 | 425 | 425 | 18,000 | 2,125 |
| 1993-12-03 | 431 | 431 | 431 | 431 | 22,000 | 2,155 |
| 1993-12-02 | 450 | 470 | 450 | 470 | 44,000 | 2,350 |
| 1993-11-30 | 406 | 411 | 400 | 402 | 20,000 | 2,010 |
| 1993-11-29 | 404 | 406 | 404 | 406 | 38,000 | 2,030 |
| 1993-11-26 | 445 | 446 | 432 | 432 | 12,000 | 2,160 |
| 1993-11-25 | 449 | 449 | 440 | 440 | 23,000 | 2,200 |
| 1993-11-24 | 455 | 456 | 444 | 444 | 16,000 | 2,220 |
| 1993-11-22 | 472 | 475 | 456 | 456 | 26,000 | 2,280 |
| 1993-11-19 | 472 | 472 | 472 | 472 | 10,000 | 2,360 |
| 1993-11-18 | 486 | 489 | 486 | 489 | 2,000 | 2,445 |
| 1993-11-17 | 486 | 486 | 486 | 486 | 5,000 | 2,430 |
| 1993-11-16 | 462 | 468 | 462 | 468 | 17,000 | 2,340 |
| 1993-11-15 | 476 | 476 | 468 | 470 | 39,000 | 2,350 |
| 1993-11-12 | 456 | 456 | 456 | 456 | 6,000 | 2,280 |
| 1993-11-11 | 451 | 456 | 451 | 456 | 6,000 | 2,280 |
| 1993-11-10 | 459 | 459 | 445 | 450 | 13,000 | 2,250 |
| 1993-11-09 | 480 | 480 | 460 | 460 | 8,000 | 2,300 |
| 1993-11-08 | 482 | 482 | 480 | 481 | 23,000 | 2,405 |
| 1993-11-05 | 502 | 502 | 482 | 482 | 27,000 | 2,410 |
| 1993-11-04 | 519 | 519 | 502 | 502 | 17,000 | 2,510 |
| 1993-11-02 | 523 | 523 | 513 | 519 | 11,000 | 2,595 |
| 1993-11-01 | 525 | 525 | 513 | 513 | 15,000 | 2,565 |
| 1993-10-29 | 528 | 529 | 503 | 503 | 12,000 | 2,515 |
| 1993-10-28 | 530 | 530 | 500 | 529 | 18,000 | 2,645 |
| 1993-10-27 | 540 | 540 | 530 | 530 | 5,000 | 2,650 |
| 1993-10-26 | 569 | 570 | 550 | 550 | 34,000 | 2,750 |
| 1993-10-25 | 578 | 578 | 567 | 575 | 32,000 | 2,875 |
| 1993-10-22 | 582 | 582 | 572 | 572 | 13,000 | 2,860 |
| 1993-10-21 | 579 | 579 | 572 | 572 | 5,000 | 2,860 |
| 1993-10-20 | 577 | 589 | 577 | 589 | 13,000 | 2,945 |
| 1993-10-19 | 591 | 591 | 577 | 589 | 18,000 | 2,945 |
| 1993-10-18 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1993-10-15 | 580 | 589 | 580 | 580 | 10,000 | 2,900 |
| 1993-10-14 | 571 | 577 | 571 | 577 | 3,000 | 2,885 |
| 1993-10-13 | 586 | 587 | 577 | 586 | 7,000 | 2,930 |
| 1993-10-12 | 584 | 584 | 584 | 584 | 2,000 | 2,920 |
| 1993-10-08 | 566 | 570 | 566 | 570 | 21,000 | 2,850 |
| 1993-10-07 | 600 | 600 | 580 | 580 | 19,000 | 2,900 |
| 1993-10-06 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 1993-10-05 | 595 | 595 | 581 | 594 | 20,000 | 2,970 |
| 1993-10-04 | 594 | 594 | 581 | 581 | 11,000 | 2,905 |
| 1993-10-01 | 590 | 591 | 590 | 590 | 41,000 | 2,950 |
| 1993-09-30 | 570 | 575 | 570 | 575 | 20,000 | 2,875 |
| 1993-09-29 | 570 | 570 | 561 | 561 | 17,000 | 2,805 |
| 1993-09-28 | 578 | 578 | 570 | 570 | 24,000 | 2,850 |
| 1993-09-27 | 580 | 581 | 575 | 578 | 21,000 | 2,890 |
| 1993-09-24 | 593 | 593 | 580 | 590 | 61,000 | 2,950 |
| 1993-09-22 | 599 | 599 | 590 | 592 | 25,000 | 2,960 |
| 1993-09-21 | 581 | 590 | 581 | 590 | 22,000 | 2,950 |
| 1993-09-20 | 591 | 599 | 580 | 580 | 27,000 | 2,900 |
| 1993-09-17 | 591 | 591 | 585 | 590 | 31,000 | 2,950 |
| 1993-09-16 | 600 | 600 | 590 | 590 | 36,000 | 2,950 |
| 1993-09-14 | 601 | 601 | 600 | 600 | 21,000 | 3,000 |
| 1993-09-13 | 600 | 606 | 600 | 600 | 15,000 | 3,000 |
| 1993-09-10 | 610 | 610 | 600 | 600 | 14,000 | 3,000 |
| 1993-09-09 | 604 | 604 | 590 | 591 | 31,000 | 2,955 |
| 1993-09-08 | 596 | 605 | 596 | 596 | 30,000 | 2,980 |
| 1993-09-07 | 604 | 606 | 596 | 596 | 39,000 | 2,980 |
| 1993-09-06 | 620 | 628 | 605 | 605 | 13,000 | 3,025 |
| 1993-09-03 | 604 | 620 | 603 | 620 | 51,000 | 3,100 |
| 1993-09-02 | 608 | 608 | 603 | 603 | 19,000 | 3,015 |
| 1993-09-01 | 619 | 619 | 603 | 610 | 25,000 | 3,050 |
| 1993-08-31 | 604 | 610 | 604 | 609 | 7,000 | 3,045 |
| 1993-08-30 | 605 | 605 | 601 | 603 | 25,000 | 3,015 |
| 1993-08-27 | 610 | 610 | 600 | 605 | 14,000 | 3,025 |
| 1993-08-26 | 610 | 610 | 610 | 610 | 9,000 | 3,050 |
| 1993-08-25 | 601 | 610 | 600 | 610 | 13,000 | 3,050 |
| 1993-08-24 | 615 | 615 | 600 | 603 | 6,000 | 3,015 |
| 1993-08-23 | 597 | 610 | 597 | 605 | 31,000 | 3,025 |
| 1993-08-20 | 615 | 620 | 610 | 617 | 25,000 | 3,085 |
| 1993-08-19 | 613 | 613 | 606 | 606 | 22,000 | 3,030 |
| 1993-08-18 | 629 | 629 | 605 | 605 | 14,000 | 3,025 |
| 1993-08-17 | 647 | 647 | 630 | 630 | 15,000 | 3,150 |
| 1993-08-16 | 650 | 650 | 637 | 637 | 15,000 | 3,185 |
| 1993-08-13 | 649 | 649 | 633 | 633 | 46,000 | 3,165 |
| 1993-08-12 | 649 | 650 | 649 | 650 | 16,000 | 3,250 |
| 1993-08-11 | 630 | 631 | 630 | 631 | 5,000 | 3,155 |
| 1993-08-10 | 649 | 649 | 629 | 629 | 5,000 | 3,145 |
| 1993-08-09 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 1993-08-06 | 653 | 653 | 621 | 635 | 11,000 | 3,175 |
| 1993-08-05 | 650 | 654 | 646 | 654 | 23,000 | 3,270 |
| 1993-08-04 | 634 | 650 | 634 | 650 | 10,000 | 3,250 |
| 1993-08-03 | 655 | 658 | 655 | 655 | 10,000 | 3,275 |
| 1993-08-02 | 660 | 660 | 645 | 645 | 12,000 | 3,225 |
| 1993-07-30 | 640 | 650 | 630 | 645 | 16,000 | 3,225 |
| 1993-07-29 | 626 | 643 | 625 | 634 | 11,000 | 3,170 |
| 1993-07-28 | 635 | 635 | 625 | 625 | 3,000 | 3,125 |
| 1993-07-27 | 611 | 615 | 606 | 606 | 31,000 | 3,030 |
| 1993-07-26 | 629 | 629 | 610 | 610 | 19,000 | 3,050 |
| 1993-07-23 | 644 | 644 | 619 | 619 | 16,000 | 3,095 |
| 1993-07-22 | 644 | 660 | 644 | 644 | 25,000 | 3,220 |
| 1993-07-21 | 640 | 645 | 636 | 645 | 7,000 | 3,225 |
| 1993-07-20 | 648 | 662 | 648 | 661 | 18,000 | 3,305 |
| 1993-07-19 | 657 | 658 | 657 | 658 | 16,000 | 3,290 |
| 1993-07-16 | 650 | 669 | 650 | 652 | 66,000 | 3,260 |
| 1993-07-15 | 640 | 650 | 629 | 650 | 63,000 | 3,250 |
| 1993-07-14 | 641 | 645 | 635 | 635 | 75,000 | 3,175 |
| 1993-07-13 | 636 | 645 | 635 | 635 | 13,000 | 3,175 |
| 1993-07-12 | 641 | 641 | 631 | 635 | 9,000 | 3,175 |
| 1993-07-09 | 611 | 615 | 611 | 611 | 24,000 | 3,055 |
| 1993-07-08 | 618 | 621 | 611 | 611 | 6,000 | 3,055 |
| 1993-07-07 | 612 | 618 | 611 | 618 | 18,000 | 3,090 |
| 1993-07-06 | 610 | 610 | 610 | 610 | 20,000 | 3,050 |
| 1993-07-05 | 633 | 633 | 610 | 610 | 8,000 | 3,050 |
| 1993-07-02 | 644 | 644 | 620 | 630 | 63,000 | 3,150 |
| 1993-07-01 | 650 | 650 | 639 | 650 | 29,000 | 3,250 |
| 1993-06-30 | 654 | 654 | 642 | 650 | 18,000 | 3,250 |
| 1993-06-29 | 661 | 666 | 661 | 662 | 30,000 | 3,310 |
| 1993-06-28 | 660 | 666 | 659 | 666 | 14,000 | 3,330 |
| 1993-06-25 | 675 | 675 | 650 | 650 | 22,000 | 3,250 |
| 1993-06-24 | 660 | 670 | 660 | 660 | 12,000 | 3,300 |
| 1993-06-23 | 666 | 666 | 645 | 658 | 37,000 | 3,290 |
| 1993-06-22 | 630 | 660 | 630 | 660 | 26,000 | 3,300 |
| 1993-06-21 | 640 | 640 | 630 | 630 | 23,000 | 3,150 |
| 1993-06-18 | 700 | 700 | 680 | 690 | 60,000 | 3,450 |
| 1993-06-17 | 660 | 690 | 646 | 690 | 41,000 | 3,450 |
| 1993-06-16 | 671 | 675 | 640 | 645 | 48,000 | 3,225 |
| 1993-06-15 | 717 | 717 | 669 | 681 | 55,000 | 3,405 |
| 1993-06-14 | 730 | 740 | 730 | 730 | 61,000 | 3,650 |
| 1993-06-11 | 740 | 758 | 740 | 740 | 130,000 | 3,700 |
| 1993-06-10 | 758 | 788 | 756 | 758 | 223,000 | 3,790 |
| 1993-06-08 | 739 | 760 | 725 | 760 | 185,000 | 3,800 |
| 1993-06-07 | 708 | 748 | 707 | 730 | 339,000 | 3,650 |
| 1993-06-04 | 700 | 712 | 685 | 708 | 357,000 | 3,540 |
| 1993-06-03 | 700 | 715 | 690 | 700 | 197,000 | 3,500 |
| 1993-06-02 | 650 | 700 | 645 | 700 | 121,000 | 3,500 |
| 1993-06-01 | 665 | 665 | 659 | 659 | 40,000 | 3,295 |
| 1993-05-31 | 680 | 680 | 660 | 660 | 35,000 | 3,300 |
| 1993-05-28 | 700 | 700 | 675 | 675 | 69,000 | 3,375 |
| 1993-05-27 | 715 | 717 | 695 | 695 | 273,000 | 3,475 |
| 1993-05-26 | 660 | 695 | 650 | 695 | 219,000 | 3,475 |
| 1993-05-25 | 621 | 666 | 618 | 660 | 87,000 | 3,300 |
| 1993-05-24 | 618 | 624 | 615 | 618 | 63,000 | 3,090 |
| 1993-05-21 | 610 | 620 | 610 | 618 | 30,000 | 3,090 |
| 1993-05-20 | 600 | 605 | 598 | 605 | 18,000 | 3,025 |
| 1993-05-19 | 615 | 615 | 605 | 605 | 11,000 | 3,025 |
| 1993-05-18 | 616 | 618 | 606 | 606 | 29,000 | 3,030 |
| 1993-05-17 | 611 | 616 | 611 | 616 | 8,000 | 3,080 |
| 1993-05-14 | 619 | 620 | 605 | 620 | 14,000 | 3,100 |
| 1993-05-13 | 600 | 620 | 600 | 620 | 24,000 | 3,100 |
| 1993-05-12 | 620 | 620 | 600 | 600 | 40,000 | 3,000 |
| 1993-05-11 | 615 | 616 | 607 | 610 | 94,000 | 3,050 |
| 1993-05-10 | 610 | 610 | 596 | 605 | 74,000 | 3,025 |
| 1993-05-07 | 600 | 612 | 595 | 612 | 65,000 | 3,060 |
| 1993-05-06 | 581 | 594 | 580 | 586 | 48,000 | 2,930 |
| 1993-04-30 | 563 | 585 | 563 | 580 | 59,000 | 2,900 |
| 1993-04-28 | 569 | 569 | 561 | 561 | 23,000 | 2,805 |
| 1993-04-27 | 540 | 555 | 535 | 550 | 20,000 | 2,750 |
| 1993-04-26 | 544 | 544 | 520 | 520 | 17,000 | 2,600 |
| 1993-04-23 | 536 | 540 | 536 | 540 | 11,000 | 2,700 |
| 1993-04-22 | 542 | 550 | 542 | 544 | 45,000 | 2,720 |
| 1993-04-21 | 541 | 545 | 540 | 541 | 23,000 | 2,705 |
| 1993-04-20 | 535 | 540 | 535 | 540 | 39,000 | 2,700 |
| 1993-04-19 | 548 | 548 | 535 | 540 | 38,000 | 2,700 |
| 1993-04-16 | 576 | 576 | 551 | 551 | 45,000 | 2,755 |
| 1993-04-15 | 560 | 580 | 560 | 566 | 116,000 | 2,830 |
| 1993-04-14 | 545 | 560 | 540 | 559 | 107,000 | 2,795 |
| 1993-04-13 | 531 | 540 | 520 | 540 | 30,000 | 2,700 |
| 1993-04-12 | 548 | 548 | 525 | 525 | 14,000 | 2,625 |
| 1993-04-09 | 537 | 539 | 530 | 539 | 40,000 | 2,695 |
| 1993-04-08 | 525 | 525 | 510 | 510 | 27,000 | 2,550 |
| 1993-04-07 | 518 | 538 | 506 | 528 | 38,000 | 2,640 |
| 1993-04-06 | 524 | 539 | 520 | 520 | 27,000 | 2,600 |
| 1993-04-05 | 539 | 539 | 520 | 520 | 37,000 | 2,600 |
| 1993-04-02 | 540 | 540 | 493 | 493 | 57,000 | 2,465 |
| 1993-04-01 | 530 | 530 | 510 | 529 | 24,000 | 2,645 |
| 1993-03-31 | 529 | 540 | 511 | 511 | 52,000 | 2,555 |
| 1993-03-30 | 531 | 535 | 529 | 529 | 34,000 | 2,645 |
| 1993-03-29 | 529 | 540 | 520 | 529 | 62,000 | 2,645 |
| 1993-03-26 | 490 | 509 | 490 | 509 | 27,000 | 2,545 |
| 1993-03-25 | 475 | 490 | 475 | 481 | 98,000 | 2,405 |
| 1993-03-24 | 480 | 480 | 480 | 480 | 17,000 | 2,400 |
| 1993-03-23 | 485 | 485 | 478 | 480 | 16,000 | 2,400 |
| 1993-03-22 | 485 | 489 | 485 | 489 | 9,000 | 2,445 |
| 1993-03-19 | 490 | 510 | 490 | 500 | 30,000 | 2,500 |
| 1993-03-18 | 490 | 490 | 485 | 485 | 21,000 | 2,425 |
| 1993-03-17 | 485 | 495 | 480 | 494 | 48,000 | 2,470 |
| 1993-03-16 | 510 | 510 | 479 | 480 | 78,000 | 2,400 |
| 1993-03-15 | 510 | 513 | 495 | 495 | 94,000 | 2,475 |
| 1993-03-12 | 474 | 519 | 470 | 510 | 146,000 | 2,550 |
| 1993-03-11 | 440 | 459 | 440 | 459 | 50,000 | 2,295 |
| 1993-03-10 | 445 | 445 | 440 | 441 | 54,000 | 2,205 |
| 1993-03-09 | 425 | 430 | 423 | 425 | 192,000 | 2,125 |
| 1993-03-08 | 416 | 428 | 416 | 422 | 91,000 | 2,110 |
| 1993-03-05 | 421 | 422 | 420 | 421 | 39,000 | 2,105 |
| 1993-03-04 | 435 | 435 | 420 | 421 | 15,000 | 2,105 |
| 1993-03-03 | 441 | 441 | 435 | 435 | 14,000 | 2,175 |
| 1993-03-02 | 441 | 441 | 440 | 440 | 3,000 | 2,200 |
| 1993-03-01 | 455 | 455 | 440 | 440 | 46,000 | 2,200 |
| 1993-02-26 | 445 | 445 | 445 | 445 | 12,000 | 2,225 |
| 1993-02-25 | 455 | 455 | 446 | 446 | 12,000 | 2,230 |
| 1993-02-24 | 446 | 447 | 446 | 447 | 2,000 | 2,235 |
| 1993-02-23 | 450 | 451 | 450 | 451 | 5,000 | 2,255 |
| 1993-02-22 | 452 | 452 | 446 | 446 | 3,000 | 2,230 |
| 1993-02-19 | 453 | 455 | 450 | 452 | 9,000 | 2,260 |
| 1993-02-18 | 461 | 461 | 455 | 455 | 32,000 | 2,275 |
| 1993-02-17 | 465 | 470 | 460 | 460 | 12,000 | 2,300 |
| 1993-02-16 | 480 | 480 | 475 | 475 | 4,000 | 2,375 |
| 1993-02-15 | 481 | 481 | 465 | 480 | 26,000 | 2,400 |
| 1993-02-12 | 489 | 489 | 475 | 481 | 8,000 | 2,405 |
| 1993-02-10 | 484 | 490 | 481 | 490 | 35,000 | 2,450 |
| 1993-02-09 | 495 | 495 | 480 | 485 | 26,000 | 2,425 |
| 1993-02-08 | 477 | 500 | 477 | 498 | 79,000 | 2,490 |
| 1993-02-05 | 445 | 474 | 445 | 472 | 33,000 | 2,360 |
| 1993-02-04 | 455 | 455 | 435 | 435 | 16,000 | 2,175 |
| 1993-02-03 | 447 | 448 | 446 | 446 | 10,000 | 2,230 |
| 1993-02-02 | 445 | 445 | 440 | 445 | 6,000 | 2,225 |
| 1993-02-01 | 449 | 449 | 440 | 440 | 16,000 | 2,200 |
| 1993-01-29 | 444 | 444 | 434 | 444 | 16,000 | 2,220 |
| 1993-01-28 | 440 | 449 | 440 | 449 | 8,000 | 2,245 |
| 1993-01-27 | 439 | 439 | 434 | 434 | 28,000 | 2,170 |
| 1993-01-26 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 1993-01-25 | 440 | 442 | 432 | 432 | 5,000 | 2,160 |
| 1993-01-22 | 447 | 447 | 440 | 440 | 9,000 | 2,200 |
| 1993-01-21 | 441 | 447 | 440 | 442 | 18,000 | 2,210 |
| 1993-01-20 | 439 | 442 | 439 | 442 | 12,000 | 2,210 |
| 1993-01-19 | 424 | 429 | 424 | 429 | 8,000 | 2,145 |
| 1993-01-18 | 421 | 422 | 421 | 422 | 14,000 | 2,110 |
| 1993-01-14 | 422 | 422 | 420 | 421 | 14,000 | 2,105 |
| 1993-01-13 | 422 | 425 | 421 | 425 | 13,000 | 2,125 |
| 1993-01-12 | 421 | 422 | 421 | 422 | 12,000 | 2,110 |
| 1993-01-11 | 421 | 421 | 418 | 418 | 23,000 | 2,090 |
| 1993-01-08 | 435 | 440 | 421 | 421 | 20,000 | 2,105 |
| 1993-01-07 | 443 | 445 | 440 | 440 | 16,000 | 2,200 |
| 1993-01-05 | 468 | 468 | 462 | 462 | 3,000 | 2,310 |
| 1993-01-04 | 469 | 469 | 469 | 469 | 14,000 | 2,345 |
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