6513 (株)オリジン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 591 | 600 | 591 | 600 | 9,000 | 3,000 |
| 1994-12-29 | 605 | 610 | 605 | 610 | 35,000 | 3,050 |
| 1994-12-28 | 600 | 610 | 600 | 610 | 36,000 | 3,050 |
| 1994-12-27 | 599 | 600 | 598 | 600 | 40,000 | 3,000 |
| 1994-12-26 | 591 | 600 | 591 | 599 | 21,000 | 2,995 |
| 1994-12-22 | 570 | 588 | 570 | 588 | 21,000 | 2,940 |
| 1994-12-21 | 567 | 567 | 560 | 560 | 16,000 | 2,800 |
| 1994-12-20 | 557 | 567 | 555 | 567 | 12,000 | 2,835 |
| 1994-12-19 | 566 | 566 | 557 | 557 | 2,000 | 2,785 |
| 1994-12-16 | 560 | 560 | 557 | 557 | 11,000 | 2,785 |
| 1994-12-15 | 551 | 590 | 551 | 590 | 10,000 | 2,950 |
| 1994-12-14 | 551 | 551 | 550 | 550 | 13,000 | 2,750 |
| 1994-12-13 | 558 | 558 | 551 | 551 | 2,000 | 2,755 |
| 1994-12-12 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1994-12-09 | 587 | 587 | 560 | 560 | 15,000 | 2,800 |
| 1994-12-08 | 585 | 588 | 585 | 588 | 9,000 | 2,940 |
| 1994-12-07 | 578 | 578 | 575 | 575 | 8,000 | 2,875 |
| 1994-12-06 | 576 | 576 | 576 | 576 | 4,000 | 2,880 |
| 1994-12-05 | 585 | 600 | 573 | 573 | 11,000 | 2,865 |
| 1994-12-02 | 584 | 584 | 575 | 580 | 6,000 | 2,900 |
| 1994-12-01 | 585 | 585 | 580 | 585 | 32,000 | 2,925 |
| 1994-11-30 | 558 | 566 | 552 | 565 | 32,000 | 2,825 |
| 1994-11-29 | 550 | 550 | 550 | 550 | 13,000 | 2,750 |
| 1994-11-28 | 550 | 550 | 545 | 548 | 14,000 | 2,740 |
| 1994-11-25 | 560 | 560 | 540 | 540 | 20,000 | 2,700 |
| 1994-11-24 | 560 | 560 | 545 | 560 | 35,000 | 2,800 |
| 1994-11-22 | 580 | 586 | 580 | 580 | 38,000 | 2,900 |
| 1994-11-21 | 599 | 600 | 598 | 600 | 46,000 | 3,000 |
| 1994-11-18 | 601 | 605 | 601 | 601 | 15,000 | 3,005 |
| 1994-11-17 | 600 | 600 | 600 | 600 | 15,000 | 3,000 |
| 1994-11-16 | 594 | 600 | 593 | 600 | 27,000 | 3,000 |
| 1994-11-15 | 589 | 593 | 580 | 593 | 22,000 | 2,965 |
| 1994-11-14 | 593 | 593 | 590 | 593 | 10,000 | 2,965 |
| 1994-11-11 | 590 | 591 | 590 | 590 | 12,000 | 2,950 |
| 1994-11-10 | 601 | 601 | 596 | 600 | 22,000 | 3,000 |
| 1994-11-09 | 600 | 601 | 596 | 599 | 33,000 | 2,995 |
| 1994-11-08 | 600 | 601 | 600 | 601 | 12,000 | 3,005 |
| 1994-11-07 | 620 | 620 | 611 | 611 | 6,000 | 3,055 |
| 1994-11-04 | 615 | 619 | 610 | 617 | 8,000 | 3,085 |
| 1994-11-02 | 631 | 634 | 615 | 615 | 15,000 | 3,075 |
| 1994-11-01 | 630 | 640 | 630 | 630 | 31,000 | 3,150 |
| 1994-10-31 | 629 | 631 | 629 | 630 | 17,000 | 3,150 |
| 1994-10-28 | 624 | 629 | 620 | 629 | 21,000 | 3,145 |
| 1994-10-27 | 610 | 615 | 608 | 615 | 55,000 | 3,075 |
| 1994-10-26 | 610 | 614 | 608 | 610 | 47,000 | 3,050 |
| 1994-10-25 | 614 | 614 | 607 | 610 | 43,000 | 3,050 |
| 1994-10-24 | 629 | 629 | 618 | 618 | 6,000 | 3,090 |
| 1994-10-21 | 637 | 637 | 636 | 636 | 16,000 | 3,180 |
| 1994-10-20 | 637 | 640 | 637 | 638 | 7,000 | 3,190 |
| 1994-10-19 | 640 | 640 | 636 | 636 | 14,000 | 3,180 |
| 1994-10-18 | 638 | 640 | 636 | 636 | 21,000 | 3,180 |
| 1994-10-17 | 640 | 640 | 638 | 638 | 22,000 | 3,190 |
| 1994-10-14 | 637 | 640 | 637 | 638 | 7,000 | 3,190 |
| 1994-10-13 | 638 | 640 | 636 | 636 | 6,000 | 3,180 |
| 1994-10-12 | 620 | 639 | 615 | 639 | 20,000 | 3,195 |
| 1994-10-11 | 625 | 625 | 605 | 615 | 22,000 | 3,075 |
| 1994-10-07 | 596 | 620 | 596 | 620 | 21,000 | 3,100 |
| 1994-10-06 | 600 | 600 | 598 | 599 | 5,000 | 2,995 |
| 1994-10-05 | 618 | 618 | 600 | 610 | 39,000 | 3,050 |
| 1994-10-04 | 620 | 620 | 616 | 620 | 20,000 | 3,100 |
| 1994-10-03 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 1994-09-30 | 610 | 610 | 610 | 610 | 12,000 | 3,050 |
| 1994-09-29 | 597 | 610 | 597 | 610 | 15,000 | 3,050 |
| 1994-09-28 | 609 | 609 | 595 | 596 | 23,000 | 2,980 |
| 1994-09-27 | 613 | 613 | 605 | 609 | 16,000 | 3,045 |
| 1994-09-26 | 601 | 610 | 600 | 600 | 39,000 | 3,000 |
| 1994-09-22 | 628 | 628 | 610 | 610 | 42,000 | 3,050 |
| 1994-09-21 | 616 | 618 | 616 | 618 | 67,000 | 3,090 |
| 1994-09-20 | 600 | 610 | 600 | 610 | 10,000 | 3,050 |
| 1994-09-19 | 600 | 602 | 591 | 591 | 11,000 | 2,955 |
| 1994-09-16 | 601 | 602 | 597 | 600 | 71,000 | 3,000 |
| 1994-09-14 | 610 | 610 | 602 | 602 | 53,000 | 3,010 |
| 1994-09-13 | 630 | 630 | 610 | 620 | 32,000 | 3,100 |
| 1994-09-12 | 640 | 640 | 631 | 631 | 12,000 | 3,155 |
| 1994-09-09 | 658 | 658 | 640 | 640 | 23,000 | 3,200 |
| 1994-09-08 | 641 | 659 | 631 | 650 | 12,000 | 3,250 |
| 1994-09-07 | 670 | 670 | 641 | 641 | 17,000 | 3,205 |
| 1994-09-06 | 657 | 675 | 655 | 670 | 18,000 | 3,350 |
| 1994-09-05 | 655 | 660 | 654 | 654 | 14,000 | 3,270 |
| 1994-09-02 | 671 | 671 | 661 | 667 | 17,000 | 3,335 |
| 1994-08-31 | 666 | 667 | 662 | 662 | 7,000 | 3,310 |
| 1994-08-30 | 680 | 680 | 666 | 675 | 12,000 | 3,375 |
| 1994-08-29 | 682 | 682 | 672 | 680 | 7,000 | 3,400 |
| 1994-08-26 | 662 | 662 | 660 | 662 | 28,000 | 3,310 |
| 1994-08-25 | 663 | 663 | 662 | 662 | 7,000 | 3,310 |
| 1994-08-24 | 666 | 670 | 660 | 660 | 9,000 | 3,300 |
| 1994-08-23 | 669 | 669 | 666 | 666 | 4,000 | 3,330 |
| 1994-08-22 | 676 | 680 | 669 | 680 | 4,000 | 3,400 |
| 1994-08-19 | 691 | 695 | 666 | 666 | 22,000 | 3,330 |
| 1994-08-18 | 691 | 700 | 691 | 691 | 6,000 | 3,455 |
| 1994-08-17 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1994-08-16 | 679 | 700 | 679 | 700 | 5,000 | 3,500 |
| 1994-08-15 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 1994-08-12 | 679 | 679 | 678 | 678 | 10,000 | 3,390 |
| 1994-08-11 | 680 | 709 | 680 | 709 | 10,000 | 3,545 |
| 1994-08-10 | 705 | 707 | 705 | 707 | 29,000 | 3,535 |
| 1994-08-09 | 700 | 707 | 700 | 705 | 13,000 | 3,525 |
| 1994-08-08 | 700 | 700 | 699 | 699 | 9,000 | 3,495 |
| 1994-08-05 | 705 | 710 | 700 | 709 | 6,000 | 3,545 |
| 1994-08-04 | 709 | 709 | 700 | 700 | 23,000 | 3,500 |
| 1994-08-03 | 701 | 705 | 700 | 700 | 13,000 | 3,500 |
| 1994-08-02 | 690 | 697 | 687 | 697 | 20,000 | 3,485 |
| 1994-08-01 | 695 | 695 | 685 | 687 | 17,000 | 3,435 |
| 1994-07-29 | 670 | 675 | 670 | 675 | 57,000 | 3,375 |
| 1994-07-28 | 652 | 652 | 639 | 640 | 18,000 | 3,200 |
| 1994-07-27 | 665 | 665 | 640 | 642 | 51,000 | 3,210 |
| 1994-07-26 | 656 | 665 | 656 | 662 | 27,000 | 3,310 |
| 1994-07-25 | 681 | 681 | 660 | 661 | 41,000 | 3,305 |
| 1994-07-22 | 696 | 696 | 668 | 671 | 35,000 | 3,355 |
| 1994-07-21 | 710 | 710 | 693 | 693 | 46,000 | 3,465 |
| 1994-07-20 | 705 | 705 | 701 | 701 | 46,000 | 3,505 |
| 1994-07-19 | 710 | 710 | 700 | 700 | 19,000 | 3,500 |
| 1994-07-18 | 719 | 719 | 710 | 710 | 54,000 | 3,550 |
| 1994-07-15 | 709 | 720 | 709 | 720 | 26,000 | 3,600 |
| 1994-07-14 | 720 | 720 | 707 | 708 | 58,000 | 3,540 |
| 1994-07-13 | 699 | 703 | 699 | 703 | 31,000 | 3,515 |
| 1994-07-12 | 708 | 708 | 702 | 708 | 32,000 | 3,540 |
| 1994-07-11 | 710 | 720 | 708 | 710 | 41,000 | 3,550 |
| 1994-07-08 | 731 | 740 | 720 | 735 | 53,000 | 3,675 |
| 1994-07-07 | 751 | 751 | 730 | 740 | 94,000 | 3,700 |
| 1994-07-06 | 729 | 754 | 729 | 754 | 127,000 | 3,770 |
| 1994-07-05 | 729 | 739 | 711 | 729 | 55,000 | 3,645 |
| 1994-07-04 | 711 | 735 | 707 | 729 | 53,000 | 3,645 |
| 1994-07-01 | 711 | 711 | 700 | 711 | 48,000 | 3,555 |
| 1994-06-30 | 697 | 725 | 697 | 711 | 28,000 | 3,555 |
| 1994-06-29 | 697 | 717 | 691 | 707 | 51,000 | 3,535 |
| 1994-06-28 | 700 | 718 | 700 | 710 | 49,000 | 3,550 |
| 1994-06-27 | 710 | 715 | 700 | 700 | 45,000 | 3,500 |
| 1994-06-24 | 730 | 740 | 725 | 725 | 92,000 | 3,625 |
| 1994-06-23 | 730 | 733 | 726 | 730 | 35,000 | 3,650 |
| 1994-06-22 | 715 | 721 | 715 | 718 | 108,000 | 3,590 |
| 1994-06-21 | 725 | 744 | 725 | 744 | 101,000 | 3,720 |
| 1994-06-20 | 745 | 750 | 732 | 745 | 74,000 | 3,725 |
| 1994-06-17 | 753 | 760 | 745 | 750 | 169,000 | 3,750 |
| 1994-06-16 | 761 | 765 | 743 | 743 | 241,000 | 3,715 |
| 1994-06-15 | 738 | 770 | 738 | 763 | 535,000 | 3,815 |
| 1994-06-14 | 733 | 738 | 729 | 738 | 141,000 | 3,690 |
| 1994-06-13 | 730 | 738 | 716 | 735 | 111,000 | 3,675 |
| 1994-06-10 | 738 | 738 | 710 | 720 | 92,000 | 3,600 |
| 1994-06-09 | 730 | 739 | 720 | 730 | 203,000 | 3,650 |
| 1994-06-08 | 695 | 720 | 695 | 720 | 191,000 | 3,600 |
| 1994-06-07 | 684 | 698 | 680 | 687 | 14,000 | 3,435 |
| 1994-06-06 | 699 | 699 | 685 | 685 | 28,000 | 3,425 |
| 1994-06-03 | 700 | 700 | 693 | 699 | 69,000 | 3,495 |
| 1994-06-02 | 687 | 696 | 685 | 696 | 157,000 | 3,480 |
| 1994-06-01 | 670 | 677 | 670 | 674 | 221,000 | 3,370 |
| 1994-05-31 | 666 | 680 | 666 | 670 | 78,000 | 3,350 |
| 1994-05-30 | 678 | 690 | 676 | 676 | 66,000 | 3,380 |
| 1994-05-27 | 663 | 678 | 660 | 678 | 33,000 | 3,390 |
| 1994-05-26 | 663 | 666 | 663 | 666 | 20,000 | 3,330 |
| 1994-05-25 | 645 | 654 | 645 | 653 | 115,000 | 3,265 |
| 1994-05-24 | 640 | 656 | 640 | 645 | 172,000 | 3,225 |
| 1994-05-23 | 644 | 646 | 635 | 636 | 45,000 | 3,180 |
| 1994-05-20 | 641 | 654 | 639 | 654 | 116,000 | 3,270 |
| 1994-05-19 | 663 | 663 | 639 | 641 | 57,000 | 3,205 |
| 1994-05-18 | 673 | 673 | 668 | 668 | 60,000 | 3,340 |
| 1994-05-17 | 672 | 689 | 672 | 672 | 20,000 | 3,360 |
| 1994-05-16 | 674 | 689 | 674 | 681 | 29,000 | 3,405 |
| 1994-05-13 | 680 | 689 | 670 | 684 | 27,000 | 3,420 |
| 1994-05-12 | 690 | 691 | 675 | 690 | 24,000 | 3,450 |
| 1994-05-11 | 691 | 700 | 685 | 692 | 17,000 | 3,460 |
| 1994-05-10 | 700 | 700 | 689 | 690 | 15,000 | 3,450 |
| 1994-05-09 | 690 | 709 | 689 | 689 | 36,000 | 3,445 |
| 1994-05-06 | 695 | 710 | 689 | 710 | 22,000 | 3,550 |
| 1994-05-02 | 710 | 710 | 700 | 700 | 15,000 | 3,500 |
| 1994-04-28 | 720 | 720 | 700 | 700 | 35,000 | 3,500 |
| 1994-04-27 | 724 | 725 | 711 | 711 | 20,000 | 3,555 |
| 1994-04-26 | 732 | 739 | 720 | 739 | 42,000 | 3,695 |
| 1994-04-25 | 750 | 750 | 730 | 749 | 78,000 | 3,745 |
| 1994-04-22 | 730 | 740 | 728 | 740 | 162,000 | 3,700 |
| 1994-04-21 | 718 | 720 | 712 | 720 | 46,000 | 3,600 |
| 1994-04-20 | 730 | 730 | 720 | 730 | 94,000 | 3,650 |
| 1994-04-19 | 748 | 748 | 729 | 730 | 68,000 | 3,650 |
| 1994-04-18 | 721 | 740 | 721 | 740 | 77,000 | 3,700 |
| 1994-04-15 | 720 | 728 | 720 | 725 | 46,000 | 3,625 |
| 1994-04-14 | 730 | 730 | 710 | 728 | 46,000 | 3,640 |
| 1994-04-13 | 722 | 744 | 722 | 730 | 98,000 | 3,650 |
| 1994-04-12 | 734 | 737 | 721 | 730 | 105,000 | 3,650 |
| 1994-04-11 | 749 | 749 | 736 | 744 | 76,000 | 3,720 |
| 1994-04-08 | 755 | 780 | 729 | 750 | 942,000 | 3,750 |
| 1994-04-07 | 726 | 736 | 721 | 736 | 140,000 | 3,680 |
| 1994-04-06 | 729 | 729 | 716 | 720 | 124,000 | 3,600 |
| 1994-04-05 | 714 | 720 | 710 | 711 | 85,000 | 3,555 |
| 1994-04-04 | 727 | 730 | 700 | 707 | 92,000 | 3,535 |
| 1994-04-01 | 697 | 730 | 695 | 730 | 213,000 | 3,650 |
| 1994-03-31 | 697 | 709 | 681 | 681 | 71,000 | 3,405 |
| 1994-03-30 | 699 | 710 | 688 | 707 | 172,000 | 3,535 |
| 1994-03-29 | 728 | 740 | 709 | 718 | 438,000 | 3,590 |
| 1994-03-28 | 707 | 730 | 695 | 710 | 319,000 | 3,550 |
| 1994-03-25 | 689 | 695 | 680 | 695 | 95,000 | 3,475 |
| 1994-03-24 | 665 | 702 | 665 | 699 | 131,000 | 3,495 |
| 1994-03-23 | 674 | 680 | 660 | 665 | 66,000 | 3,325 |
| 1994-03-22 | 693 | 698 | 665 | 680 | 79,000 | 3,400 |
| 1994-03-18 | 693 | 730 | 693 | 703 | 550,000 | 3,515 |
| 1994-03-17 | 690 | 693 | 660 | 685 | 342,000 | 3,425 |
| 1994-03-16 | 635 | 681 | 635 | 680 | 672,000 | 3,400 |
| 1994-03-15 | 621 | 645 | 621 | 633 | 459,000 | 3,165 |
| 1994-03-14 | 555 | 609 | 555 | 609 | 180,000 | 3,045 |
| 1994-03-11 | 555 | 565 | 550 | 560 | 54,000 | 2,800 |
| 1994-03-10 | 541 | 551 | 541 | 545 | 11,000 | 2,725 |
| 1994-03-09 | 545 | 551 | 540 | 551 | 13,000 | 2,755 |
| 1994-03-08 | 551 | 551 | 537 | 545 | 22,000 | 2,725 |
| 1994-03-07 | 556 | 556 | 545 | 545 | 18,000 | 2,725 |
| 1994-03-04 | 545 | 550 | 540 | 550 | 31,000 | 2,750 |
| 1994-03-03 | 561 | 564 | 541 | 545 | 39,000 | 2,725 |
| 1994-03-02 | 567 | 567 | 527 | 558 | 530,000 | 2,790 |
| 1994-03-01 | 580 | 585 | 580 | 585 | 33,000 | 2,925 |
| 1994-02-28 | 570 | 579 | 565 | 579 | 35,000 | 2,895 |
| 1994-02-25 | 570 | 570 | 559 | 570 | 22,000 | 2,850 |
| 1994-02-24 | 555 | 575 | 555 | 570 | 27,000 | 2,850 |
| 1994-02-23 | 552 | 562 | 552 | 555 | 8,000 | 2,775 |
| 1994-02-22 | 570 | 579 | 551 | 551 | 28,000 | 2,755 |
| 1994-02-21 | 562 | 562 | 558 | 559 | 9,000 | 2,795 |
| 1994-02-18 | 540 | 541 | 535 | 536 | 11,000 | 2,680 |
| 1994-02-17 | 570 | 570 | 550 | 550 | 25,000 | 2,750 |
| 1994-02-16 | 559 | 567 | 559 | 565 | 22,000 | 2,825 |
| 1994-02-15 | 530 | 550 | 521 | 549 | 50,000 | 2,745 |
| 1994-02-14 | 565 | 566 | 560 | 560 | 21,000 | 2,800 |
| 1994-02-10 | 587 | 595 | 571 | 585 | 40,000 | 2,925 |
| 1994-02-09 | 610 | 610 | 561 | 571 | 96,000 | 2,855 |
| 1994-02-08 | 600 | 624 | 592 | 600 | 167,000 | 3,000 |
| 1994-02-07 | 560 | 580 | 560 | 577 | 99,000 | 2,885 |
| 1994-02-04 | 521 | 540 | 521 | 530 | 32,000 | 2,650 |
| 1994-02-03 | 540 | 540 | 503 | 521 | 27,000 | 2,605 |
| 1994-02-02 | 531 | 549 | 530 | 547 | 25,000 | 2,735 |
| 1994-02-01 | 560 | 560 | 535 | 550 | 64,000 | 2,750 |
| 1994-01-31 | 535 | 545 | 530 | 540 | 64,000 | 2,700 |
| 1994-01-28 | 500 | 500 | 499 | 500 | 23,000 | 2,500 |
| 1994-01-27 | 523 | 525 | 510 | 518 | 41,000 | 2,590 |
| 1994-01-26 | 496 | 518 | 490 | 518 | 50,000 | 2,590 |
| 1994-01-25 | 475 | 481 | 460 | 481 | 48,000 | 2,405 |
| 1994-01-24 | 480 | 480 | 479 | 480 | 13,000 | 2,400 |
| 1994-01-21 | 514 | 518 | 505 | 505 | 42,000 | 2,525 |
| 1994-01-20 | 510 | 510 | 505 | 510 | 39,000 | 2,550 |
| 1994-01-19 | 495 | 500 | 495 | 500 | 31,000 | 2,500 |
| 1994-01-18 | 480 | 487 | 480 | 480 | 63,000 | 2,400 |
| 1994-01-17 | 493 | 495 | 485 | 485 | 24,000 | 2,425 |
| 1994-01-14 | 485 | 508 | 485 | 508 | 45,000 | 2,540 |
| 1994-01-13 | 498 | 518 | 498 | 510 | 53,000 | 2,550 |
| 1994-01-12 | 489 | 495 | 489 | 495 | 31,000 | 2,475 |
| 1994-01-11 | 490 | 495 | 480 | 480 | 26,000 | 2,400 |
| 1994-01-10 | 475 | 485 | 475 | 480 | 25,000 | 2,400 |
| 1994-01-07 | 467 | 485 | 467 | 485 | 9,000 | 2,425 |
| 1994-01-06 | 470 | 478 | 465 | 465 | 28,000 | 2,325 |
| 1994-01-05 | 466 | 481 | 466 | 470 | 15,000 | 2,350 |
| 1994-01-04 | 464 | 464 | 463 | 463 | 11,000 | 2,315 |
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