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
1993-12-304544594544595,0002,295
1993-12-2945045945045916,0002,295
1993-12-2843045343045310,0002,265
1993-12-2744645044044017,0002,200
1993-12-2445946145545534,0002,275
1993-12-2244146044046025,0002,300
1993-12-214504504414416,0002,205
1993-12-2046446545646024,0002,300
1993-12-1747947946446415,0002,320
1993-12-1647047046946911,0002,345
1993-12-154464604464506,0002,250
1993-12-1446246245045013,0002,250
1993-12-1344546444546421,0002,320
1993-12-1042542541142067,0002,100
1993-12-0942043042043029,0002,150
1993-12-0842542541741722,0002,085
1993-12-074254344254255,0002,125
1993-12-0644044042542518,0002,125
1993-12-0343143143143122,0002,155
1993-12-0245047045047044,0002,350
1993-11-3040641140040220,0002,010
1993-11-2940440640440638,0002,030
1993-11-2644544643243212,0002,160
1993-11-2544944944044023,0002,200
1993-11-2445545644444416,0002,220
1993-11-2247247545645626,0002,280
1993-11-1947247247247210,0002,360
1993-11-184864894864892,0002,445
1993-11-174864864864865,0002,430
1993-11-1646246846246817,0002,340
1993-11-1547647646847039,0002,350
1993-11-124564564564566,0002,280
1993-11-114514564514566,0002,280
1993-11-1045945944545013,0002,250
1993-11-094804804604608,0002,300
1993-11-0848248248048123,0002,405
1993-11-0550250248248227,0002,410
1993-11-0451951950250217,0002,510
1993-11-0252352351351911,0002,595
1993-11-0152552551351315,0002,565
1993-10-2952852950350312,0002,515
1993-10-2853053050052918,0002,645
1993-10-275405405305305,0002,650
1993-10-2656957055055034,0002,750
1993-10-2557857856757532,0002,875
1993-10-2258258257257213,0002,860
1993-10-215795795725725,0002,860
1993-10-2057758957758913,0002,945
1993-10-1959159157758918,0002,945
1993-10-185905905905903,0002,950
1993-10-1558058958058010,0002,900
1993-10-145715775715773,0002,885
1993-10-135865875775867,0002,930
1993-10-125845845845842,0002,920
1993-10-0856657056657021,0002,850
1993-10-0760060058058019,0002,900
1993-10-0660060060060011,0003,000
1993-10-0559559558159420,0002,970
1993-10-0459459458158111,0002,905
1993-10-0159059159059041,0002,950
1993-09-3057057557057520,0002,875
1993-09-2957057056156117,0002,805
1993-09-2857857857057024,0002,850
1993-09-2758058157557821,0002,890
1993-09-2459359358059061,0002,950
1993-09-2259959959059225,0002,960
1993-09-2158159058159022,0002,950
1993-09-2059159958058027,0002,900
1993-09-1759159158559031,0002,950
1993-09-1660060059059036,0002,950
1993-09-1460160160060021,0003,000
1993-09-1360060660060015,0003,000
1993-09-1061061060060014,0003,000
1993-09-0960460459059131,0002,955
1993-09-0859660559659630,0002,980
1993-09-0760460659659639,0002,980
1993-09-0662062860560513,0003,025
1993-09-0360462060362051,0003,100
1993-09-0260860860360319,0003,015
1993-09-0161961960361025,0003,050
1993-08-316046106046097,0003,045
1993-08-3060560560160325,0003,015
1993-08-2761061060060514,0003,025
1993-08-266106106106109,0003,050
1993-08-2560161060061013,0003,050
1993-08-246156156006036,0003,015
1993-08-2359761059760531,0003,025
1993-08-2061562061061725,0003,085
1993-08-1961361360660622,0003,030
1993-08-1862962960560514,0003,025
1993-08-1764764763063015,0003,150
1993-08-1665065063763715,0003,185
1993-08-1364964963363346,0003,165
1993-08-1264965064965016,0003,250
1993-08-116306316306315,0003,155
1993-08-106496496296295,0003,145
1993-08-096496496496492,0003,245
1993-08-0665365362163511,0003,175
1993-08-0565065464665423,0003,270
1993-08-0463465063465010,0003,250
1993-08-0365565865565510,0003,275
1993-08-0266066064564512,0003,225
1993-07-3064065063064516,0003,225
1993-07-2962664362563411,0003,170
1993-07-286356356256253,0003,125
1993-07-2761161560660631,0003,030
1993-07-2662962961061019,0003,050
1993-07-2364464461961916,0003,095
1993-07-2264466064464425,0003,220
1993-07-216406456366457,0003,225
1993-07-2064866264866118,0003,305
1993-07-1965765865765816,0003,290
1993-07-1665066965065266,0003,260
1993-07-1564065062965063,0003,250
1993-07-1464164563563575,0003,175
1993-07-1363664563563513,0003,175
1993-07-126416416316359,0003,175
1993-07-0961161561161124,0003,055
1993-07-086186216116116,0003,055
1993-07-0761261861161818,0003,090
1993-07-0661061061061020,0003,050
1993-07-056336336106108,0003,050
1993-07-0264464462063063,0003,150
1993-07-0165065063965029,0003,250
1993-06-3065465464265018,0003,250
1993-06-2966166666166230,0003,310
1993-06-2866066665966614,0003,330
1993-06-2567567565065022,0003,250
1993-06-2466067066066012,0003,300
1993-06-2366666664565837,0003,290
1993-06-2263066063066026,0003,300
1993-06-2164064063063023,0003,150
1993-06-1870070068069060,0003,450
1993-06-1766069064669041,0003,450
1993-06-1667167564064548,0003,225
1993-06-1571771766968155,0003,405
1993-06-1473074073073061,0003,650
1993-06-11740758740740130,0003,700
1993-06-10758788756758223,0003,790
1993-06-08739760725760185,0003,800
1993-06-07708748707730339,0003,650
1993-06-04700712685708357,0003,540
1993-06-03700715690700197,0003,500
1993-06-02650700645700121,0003,500
1993-06-0166566565965940,0003,295
1993-05-3168068066066035,0003,300
1993-05-2870070067567569,0003,375
1993-05-27715717695695273,0003,475
1993-05-26660695650695219,0003,475
1993-05-2562166661866087,0003,300
1993-05-2461862461561863,0003,090
1993-05-2161062061061830,0003,090
1993-05-2060060559860518,0003,025
1993-05-1961561560560511,0003,025
1993-05-1861661860660629,0003,030
1993-05-176116166116168,0003,080
1993-05-1461962060562014,0003,100
1993-05-1360062060062024,0003,100
1993-05-1262062060060040,0003,000
1993-05-1161561660761094,0003,050
1993-05-1061061059660574,0003,025
1993-05-0760061259561265,0003,060
1993-05-0658159458058648,0002,930
1993-04-3056358556358059,0002,900
1993-04-2856956956156123,0002,805
1993-04-2754055553555020,0002,750
1993-04-2654454452052017,0002,600
1993-04-2353654053654011,0002,700
1993-04-2254255054254445,0002,720
1993-04-2154154554054123,0002,705
1993-04-2053554053554039,0002,700
1993-04-1954854853554038,0002,700
1993-04-1657657655155145,0002,755
1993-04-15560580560566116,0002,830
1993-04-14545560540559107,0002,795
1993-04-1353154052054030,0002,700
1993-04-1254854852552514,0002,625
1993-04-0953753953053940,0002,695
1993-04-0852552551051027,0002,550
1993-04-0751853850652838,0002,640
1993-04-0652453952052027,0002,600
1993-04-0553953952052037,0002,600
1993-04-0254054049349357,0002,465
1993-04-0153053051052924,0002,645
1993-03-3152954051151152,0002,555
1993-03-3053153552952934,0002,645
1993-03-2952954052052962,0002,645
1993-03-2649050949050927,0002,545
1993-03-2547549047548198,0002,405
1993-03-2448048048048017,0002,400
1993-03-2348548547848016,0002,400
1993-03-224854894854899,0002,445
1993-03-1949051049050030,0002,500
1993-03-1849049048548521,0002,425
1993-03-1748549548049448,0002,470
1993-03-1651051047948078,0002,400
1993-03-1551051349549594,0002,475
1993-03-12474519470510146,0002,550
1993-03-1144045944045950,0002,295
1993-03-1044544544044154,0002,205
1993-03-09425430423425192,0002,125
1993-03-0841642841642291,0002,110
1993-03-0542142242042139,0002,105
1993-03-0443543542042115,0002,105
1993-03-0344144143543514,0002,175
1993-03-024414414404403,0002,200
1993-03-0145545544044046,0002,200
1993-02-2644544544544512,0002,225
1993-02-2545545544644612,0002,230
1993-02-244464474464472,0002,235
1993-02-234504514504515,0002,255
1993-02-224524524464463,0002,230
1993-02-194534554504529,0002,260
1993-02-1846146145545532,0002,275
1993-02-1746547046046012,0002,300
1993-02-164804804754754,0002,375
1993-02-1548148146548026,0002,400
1993-02-124894894754818,0002,405
1993-02-1048449048149035,0002,450
1993-02-0949549548048526,0002,425
1993-02-0847750047749879,0002,490
1993-02-0544547444547233,0002,360
1993-02-0445545543543516,0002,175
1993-02-0344744844644610,0002,230
1993-02-024454454404456,0002,225
1993-02-0144944944044016,0002,200
1993-01-2944444443444416,0002,220
1993-01-284404494404498,0002,245
1993-01-2743943943443428,0002,170
1993-01-264394394394392,0002,195
1993-01-254404424324325,0002,160
1993-01-224474474404409,0002,200
1993-01-2144144744044218,0002,210
1993-01-2043944243944212,0002,210
1993-01-194244294244298,0002,145
1993-01-1842142242142214,0002,110
1993-01-1442242242042114,0002,105
1993-01-1342242542142513,0002,125
1993-01-1242142242142212,0002,110
1993-01-1142142141841823,0002,090
1993-01-0843544042142120,0002,105
1993-01-0744344544044016,0002,200
1993-01-054684684624623,0002,310
1993-01-0446946946946914,0002,345

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