6513 (株)オリジン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 858 | 879 | 858 | 879 | 22,000 | 4,395 |
| 1995-12-28 | 881 | 885 | 868 | 868 | 64,000 | 4,340 |
| 1995-12-27 | 904 | 904 | 875 | 880 | 93,000 | 4,400 |
| 1995-12-26 | 886 | 905 | 880 | 895 | 94,000 | 4,475 |
| 1995-12-25 | 898 | 910 | 880 | 880 | 101,000 | 4,400 |
| 1995-12-22 | 896 | 900 | 886 | 886 | 187,000 | 4,430 |
| 1995-12-21 | 850 | 905 | 850 | 866 | 294,000 | 4,330 |
| 1995-12-20 | 829 | 859 | 829 | 850 | 193,000 | 4,250 |
| 1995-12-19 | 834 | 842 | 820 | 825 | 229,000 | 4,125 |
| 1995-12-18 | 880 | 880 | 854 | 854 | 128,000 | 4,270 |
| 1995-12-15 | 910 | 910 | 890 | 900 | 155,000 | 4,500 |
| 1995-12-14 | 903 | 920 | 897 | 910 | 204,000 | 4,550 |
| 1995-12-13 | 904 | 927 | 904 | 905 | 192,000 | 4,525 |
| 1995-12-12 | 930 | 930 | 904 | 904 | 163,000 | 4,520 |
| 1995-12-11 | 899 | 940 | 895 | 930 | 436,000 | 4,650 |
| 1995-12-08 | 900 | 910 | 884 | 904 | 537,000 | 4,520 |
| 1995-12-07 | 875 | 920 | 875 | 900 | 1,031,000 | 4,500 |
| 1995-12-06 | 851 | 877 | 851 | 869 | 717,000 | 4,345 |
| 1995-12-05 | 832 | 859 | 800 | 847 | 418,000 | 4,235 |
| 1995-12-04 | 836 | 845 | 820 | 832 | 148,000 | 4,160 |
| 1995-12-01 | 827 | 840 | 810 | 826 | 349,000 | 4,130 |
| 1995-11-30 | 797 | 820 | 790 | 820 | 941,000 | 4,100 |
| 1995-11-29 | 786 | 790 | 776 | 777 | 779,000 | 3,885 |
| 1995-11-28 | 776 | 795 | 776 | 785 | 42,000 | 3,925 |
| 1995-11-27 | 760 | 780 | 760 | 771 | 29,000 | 3,855 |
| 1995-11-24 | 789 | 790 | 776 | 780 | 76,000 | 3,900 |
| 1995-11-22 | 799 | 799 | 790 | 790 | 70,000 | 3,950 |
| 1995-11-21 | 800 | 800 | 780 | 782 | 92,000 | 3,910 |
| 1995-11-20 | 795 | 805 | 790 | 790 | 125,000 | 3,950 |
| 1995-11-17 | 778 | 805 | 772 | 785 | 103,000 | 3,925 |
| 1995-11-16 | 761 | 772 | 761 | 768 | 66,000 | 3,840 |
| 1995-11-15 | 762 | 771 | 757 | 761 | 79,000 | 3,805 |
| 1995-11-14 | 761 | 763 | 755 | 758 | 69,000 | 3,790 |
| 1995-11-13 | 775 | 780 | 755 | 755 | 85,000 | 3,775 |
| 1995-11-10 | 779 | 780 | 765 | 775 | 67,000 | 3,875 |
| 1995-11-09 | 762 | 785 | 762 | 782 | 32,000 | 3,910 |
| 1995-11-08 | 775 | 785 | 751 | 756 | 79,000 | 3,780 |
| 1995-11-07 | 790 | 790 | 774 | 774 | 47,000 | 3,870 |
| 1995-11-06 | 800 | 810 | 799 | 800 | 67,000 | 4,000 |
| 1995-11-02 | 781 | 806 | 781 | 806 | 97,000 | 4,030 |
| 1995-11-01 | 786 | 790 | 776 | 776 | 107,000 | 3,880 |
| 1995-10-31 | 750 | 787 | 750 | 780 | 109,000 | 3,900 |
| 1995-10-30 | 765 | 770 | 750 | 750 | 108,000 | 3,750 |
| 1995-10-27 | 790 | 795 | 773 | 775 | 148,000 | 3,875 |
| 1995-10-26 | 796 | 800 | 761 | 790 | 231,000 | 3,950 |
| 1995-10-25 | 834 | 834 | 800 | 803 | 151,000 | 4,015 |
| 1995-10-24 | 843 | 845 | 826 | 826 | 166,000 | 4,130 |
| 1995-10-23 | 834 | 848 | 834 | 840 | 164,000 | 4,200 |
| 1995-10-20 | 825 | 850 | 823 | 833 | 366,000 | 4,165 |
| 1995-10-19 | 860 | 875 | 821 | 822 | 811,000 | 4,110 |
| 1995-10-18 | 800 | 861 | 797 | 858 | 1,623,000 | 4,290 |
| 1995-10-17 | 792 | 804 | 780 | 793 | 952,000 | 3,965 |
| 1995-10-16 | 757 | 784 | 753 | 775 | 451,000 | 3,875 |
| 1995-10-13 | 740 | 757 | 735 | 750 | 123,000 | 3,750 |
| 1995-10-12 | 735 | 758 | 735 | 739 | 182,000 | 3,695 |
| 1995-10-11 | 773 | 773 | 740 | 740 | 531,000 | 3,700 |
| 1995-10-09 | 739 | 775 | 734 | 775 | 997,000 | 3,875 |
| 1995-10-06 | 724 | 730 | 716 | 729 | 139,000 | 3,645 |
| 1995-10-05 | 739 | 740 | 715 | 730 | 189,000 | 3,650 |
| 1995-10-04 | 700 | 738 | 698 | 729 | 662,000 | 3,645 |
| 1995-10-03 | 699 | 702 | 682 | 700 | 118,000 | 3,500 |
| 1995-10-02 | 680 | 705 | 680 | 690 | 162,000 | 3,450 |
| 1995-09-29 | 695 | 701 | 670 | 670 | 236,000 | 3,350 |
| 1995-09-28 | 706 | 710 | 690 | 699 | 430,000 | 3,495 |
| 1995-09-27 | 666 | 700 | 660 | 696 | 518,000 | 3,480 |
| 1995-09-26 | 606 | 650 | 606 | 649 | 197,000 | 3,245 |
| 1995-09-25 | 605 | 615 | 601 | 606 | 70,000 | 3,030 |
| 1995-09-22 | 615 | 625 | 615 | 615 | 92,000 | 3,075 |
| 1995-09-21 | 645 | 646 | 624 | 635 | 72,000 | 3,175 |
| 1995-09-20 | 650 | 659 | 641 | 645 | 141,000 | 3,225 |
| 1995-09-19 | 651 | 651 | 635 | 640 | 100,000 | 3,200 |
| 1995-09-18 | 650 | 671 | 650 | 652 | 269,000 | 3,260 |
| 1995-09-14 | 657 | 665 | 640 | 650 | 134,000 | 3,250 |
| 1995-09-13 | 630 | 655 | 621 | 655 | 104,000 | 3,275 |
| 1995-09-12 | 651 | 660 | 640 | 640 | 81,000 | 3,200 |
| 1995-09-11 | 660 | 672 | 651 | 651 | 175,000 | 3,255 |
| 1995-09-08 | 650 | 673 | 642 | 642 | 270,000 | 3,210 |
| 1995-09-07 | 620 | 643 | 618 | 640 | 216,000 | 3,200 |
| 1995-09-06 | 605 | 620 | 591 | 620 | 186,000 | 3,100 |
| 1995-09-05 | 579 | 601 | 571 | 601 | 222,000 | 3,005 |
| 1995-09-04 | 595 | 600 | 585 | 595 | 443,000 | 2,975 |
| 1995-09-01 | 533 | 550 | 526 | 535 | 150,000 | 2,675 |
| 1995-08-31 | 530 | 534 | 525 | 525 | 38,000 | 2,625 |
| 1995-08-30 | 530 | 547 | 525 | 525 | 103,000 | 2,625 |
| 1995-08-29 | 504 | 510 | 500 | 510 | 39,000 | 2,550 |
| 1995-08-28 | 510 | 510 | 500 | 505 | 13,000 | 2,525 |
| 1995-08-25 | 499 | 506 | 499 | 506 | 27,000 | 2,530 |
| 1995-08-24 | 486 | 495 | 486 | 490 | 9,000 | 2,450 |
| 1995-08-23 | 491 | 496 | 491 | 496 | 5,000 | 2,480 |
| 1995-08-22 | 495 | 509 | 495 | 500 | 20,000 | 2,500 |
| 1995-08-21 | 505 | 509 | 503 | 509 | 17,000 | 2,545 |
| 1995-08-18 | 491 | 500 | 491 | 495 | 22,000 | 2,475 |
| 1995-08-17 | 510 | 510 | 501 | 506 | 20,000 | 2,530 |
| 1995-08-16 | 500 | 517 | 495 | 514 | 80,000 | 2,570 |
| 1995-08-15 | 479 | 489 | 475 | 489 | 21,000 | 2,445 |
| 1995-08-14 | 481 | 481 | 481 | 481 | 10,000 | 2,405 |
| 1995-08-11 | 460 | 460 | 450 | 450 | 39,000 | 2,250 |
| 1995-08-10 | 460 | 460 | 450 | 450 | 21,000 | 2,250 |
| 1995-08-09 | 456 | 456 | 456 | 456 | 3,000 | 2,280 |
| 1995-08-08 | 460 | 463 | 460 | 463 | 7,000 | 2,315 |
| 1995-08-07 | 480 | 481 | 470 | 470 | 25,000 | 2,350 |
| 1995-08-04 | 465 | 470 | 463 | 465 | 24,000 | 2,325 |
| 1995-08-03 | 460 | 480 | 460 | 465 | 31,000 | 2,325 |
| 1995-08-02 | 450 | 450 | 449 | 450 | 15,000 | 2,250 |
| 1995-08-01 | 455 | 455 | 445 | 445 | 20,000 | 2,225 |
| 1995-07-31 | 441 | 450 | 440 | 445 | 13,000 | 2,225 |
| 1995-07-28 | 441 | 441 | 440 | 440 | 10,000 | 2,200 |
| 1995-07-27 | 441 | 445 | 440 | 440 | 6,000 | 2,200 |
| 1995-07-26 | 433 | 443 | 430 | 442 | 21,000 | 2,210 |
| 1995-07-25 | 450 | 450 | 438 | 438 | 20,000 | 2,190 |
| 1995-07-24 | 450 | 450 | 440 | 445 | 32,000 | 2,225 |
| 1995-07-21 | 445 | 445 | 442 | 445 | 26,000 | 2,225 |
| 1995-07-20 | 445 | 445 | 440 | 440 | 23,000 | 2,200 |
| 1995-07-19 | 469 | 470 | 456 | 456 | 21,000 | 2,280 |
| 1995-07-18 | 487 | 487 | 475 | 479 | 25,000 | 2,395 |
| 1995-07-17 | 466 | 485 | 466 | 475 | 23,000 | 2,375 |
| 1995-07-14 | 470 | 470 | 465 | 467 | 17,000 | 2,335 |
| 1995-07-13 | 470 | 475 | 461 | 470 | 51,000 | 2,350 |
| 1995-07-12 | 500 | 500 | 470 | 475 | 159,000 | 2,375 |
| 1995-07-11 | 470 | 470 | 455 | 470 | 20,000 | 2,350 |
| 1995-07-10 | 460 | 480 | 460 | 475 | 65,000 | 2,375 |
| 1995-07-07 | 441 | 449 | 440 | 448 | 70,000 | 2,240 |
| 1995-07-06 | 405 | 410 | 400 | 400 | 39,000 | 2,000 |
| 1995-07-05 | 401 | 406 | 400 | 400 | 31,000 | 2,000 |
| 1995-07-04 | 402 | 402 | 397 | 400 | 20,000 | 2,000 |
| 1995-07-03 | 397 | 397 | 392 | 392 | 17,000 | 1,960 |
| 1995-06-30 | 380 | 382 | 375 | 382 | 4,000 | 1,910 |
| 1995-06-29 | 392 | 392 | 380 | 380 | 7,000 | 1,900 |
| 1995-06-28 | 377 | 377 | 370 | 374 | 13,000 | 1,870 |
| 1995-06-27 | 379 | 384 | 379 | 380 | 11,000 | 1,900 |
| 1995-06-26 | 361 | 395 | 361 | 379 | 30,000 | 1,895 |
| 1995-06-23 | 350 | 358 | 350 | 358 | 30,000 | 1,790 |
| 1995-06-22 | 348 | 350 | 345 | 345 | 17,000 | 1,725 |
| 1995-06-21 | 345 | 350 | 345 | 347 | 9,000 | 1,735 |
| 1995-06-20 | 350 | 350 | 345 | 350 | 27,000 | 1,750 |
| 1995-06-19 | 366 | 366 | 350 | 350 | 33,000 | 1,750 |
| 1995-06-16 | 351 | 360 | 351 | 355 | 9,000 | 1,775 |
| 1995-06-15 | 345 | 350 | 341 | 350 | 6,000 | 1,750 |
| 1995-06-14 | 340 | 351 | 340 | 350 | 11,000 | 1,750 |
| 1995-06-13 | 355 | 355 | 340 | 343 | 26,000 | 1,715 |
| 1995-06-12 | 356 | 360 | 342 | 350 | 71,000 | 1,750 |
| 1995-06-09 | 380 | 380 | 355 | 355 | 31,000 | 1,775 |
| 1995-06-08 | 391 | 391 | 383 | 383 | 4,000 | 1,915 |
| 1995-06-07 | 400 | 400 | 396 | 396 | 3,000 | 1,980 |
| 1995-06-06 | 397 | 400 | 396 | 400 | 11,000 | 2,000 |
| 1995-06-05 | 396 | 399 | 396 | 399 | 5,000 | 1,995 |
| 1995-06-02 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 1995-06-01 | 390 | 395 | 382 | 385 | 30,000 | 1,925 |
| 1995-05-31 | 388 | 388 | 385 | 385 | 10,000 | 1,925 |
| 1995-05-30 | 390 | 390 | 385 | 387 | 13,000 | 1,935 |
| 1995-05-29 | 405 | 405 | 390 | 390 | 7,000 | 1,950 |
| 1995-05-26 | 400 | 400 | 391 | 400 | 8,000 | 2,000 |
| 1995-05-25 | 405 | 405 | 400 | 400 | 19,000 | 2,000 |
| 1995-05-24 | 401 | 415 | 401 | 405 | 10,000 | 2,025 |
| 1995-05-23 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1995-05-22 | 411 | 415 | 404 | 415 | 14,000 | 2,075 |
| 1995-05-19 | 416 | 416 | 410 | 410 | 9,000 | 2,050 |
| 1995-05-18 | 420 | 420 | 417 | 417 | 10,000 | 2,085 |
| 1995-05-17 | 430 | 430 | 420 | 420 | 8,000 | 2,100 |
| 1995-05-16 | 430 | 431 | 430 | 431 | 7,000 | 2,155 |
| 1995-05-15 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1995-05-12 | 432 | 432 | 431 | 431 | 4,000 | 2,155 |
| 1995-05-11 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 1995-05-10 | 451 | 451 | 430 | 430 | 8,000 | 2,150 |
| 1995-05-09 | 456 | 456 | 450 | 450 | 9,000 | 2,250 |
| 1995-05-08 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1995-05-02 | 459 | 459 | 455 | 455 | 8,000 | 2,275 |
| 1995-05-01 | 470 | 470 | 455 | 455 | 11,000 | 2,275 |
| 1995-04-28 | 448 | 450 | 448 | 450 | 14,000 | 2,250 |
| 1995-04-27 | 451 | 451 | 450 | 450 | 3,000 | 2,250 |
| 1995-04-26 | 458 | 458 | 450 | 450 | 6,000 | 2,250 |
| 1995-04-25 | 469 | 469 | 455 | 458 | 9,000 | 2,290 |
| 1995-04-24 | 469 | 469 | 455 | 455 | 11,000 | 2,275 |
| 1995-04-21 | 480 | 485 | 469 | 469 | 20,000 | 2,345 |
| 1995-04-20 | 471 | 471 | 471 | 471 | 7,000 | 2,355 |
| 1995-04-19 | 472 | 472 | 466 | 466 | 6,000 | 2,330 |
| 1995-04-18 | 468 | 468 | 467 | 467 | 4,000 | 2,335 |
| 1995-04-17 | 450 | 460 | 445 | 460 | 8,000 | 2,300 |
| 1995-04-14 | 452 | 453 | 452 | 452 | 8,000 | 2,260 |
| 1995-04-13 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 1995-04-12 | 460 | 460 | 450 | 450 | 5,000 | 2,250 |
| 1995-04-11 | 455 | 455 | 455 | 455 | 6,000 | 2,275 |
| 1995-04-10 | 447 | 450 | 447 | 450 | 6,000 | 2,250 |
| 1995-04-07 | 436 | 441 | 436 | 441 | 15,000 | 2,205 |
| 1995-04-06 | 444 | 444 | 440 | 441 | 8,000 | 2,205 |
| 1995-04-05 | 450 | 450 | 440 | 445 | 12,000 | 2,225 |
| 1995-04-04 | 450 | 450 | 450 | 450 | 14,000 | 2,250 |
| 1995-04-03 | 441 | 441 | 430 | 430 | 25,000 | 2,150 |
| 1995-03-31 | 463 | 463 | 439 | 439 | 11,000 | 2,195 |
| 1995-03-30 | 462 | 463 | 462 | 463 | 3,000 | 2,315 |
| 1995-03-29 | 450 | 452 | 440 | 447 | 26,000 | 2,235 |
| 1995-03-28 | 450 | 455 | 447 | 455 | 19,000 | 2,275 |
| 1995-03-27 | 434 | 435 | 430 | 430 | 15,000 | 2,150 |
| 1995-03-24 | 429 | 429 | 410 | 410 | 62,000 | 2,050 |
| 1995-03-23 | 435 | 435 | 429 | 429 | 13,000 | 2,145 |
| 1995-03-22 | 440 | 440 | 434 | 434 | 26,000 | 2,170 |
| 1995-03-20 | 459 | 459 | 444 | 444 | 17,000 | 2,220 |
| 1995-03-17 | 460 | 461 | 460 | 460 | 16,000 | 2,300 |
| 1995-03-16 | 461 | 461 | 461 | 461 | 5,000 | 2,305 |
| 1995-03-15 | 460 | 461 | 460 | 461 | 39,000 | 2,305 |
| 1995-03-14 | 461 | 465 | 461 | 461 | 5,000 | 2,305 |
| 1995-03-13 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1995-03-10 | 468 | 468 | 460 | 460 | 21,000 | 2,300 |
| 1995-03-09 | 471 | 471 | 470 | 470 | 16,000 | 2,350 |
| 1995-03-08 | 480 | 480 | 470 | 470 | 18,000 | 2,350 |
| 1995-03-07 | 485 | 485 | 480 | 480 | 3,000 | 2,400 |
| 1995-03-06 | 496 | 496 | 491 | 493 | 4,000 | 2,465 |
| 1995-03-03 | 481 | 481 | 480 | 481 | 17,000 | 2,405 |
| 1995-03-02 | 480 | 486 | 470 | 470 | 38,000 | 2,350 |
| 1995-03-01 | 476 | 483 | 476 | 481 | 17,000 | 2,405 |
| 1995-02-28 | 469 | 471 | 469 | 471 | 12,000 | 2,355 |
| 1995-02-27 | 475 | 475 | 458 | 459 | 32,000 | 2,295 |
| 1995-02-24 | 488 | 488 | 488 | 488 | 21,000 | 2,440 |
| 1995-02-23 | 484 | 488 | 475 | 478 | 9,000 | 2,390 |
| 1995-02-22 | 490 | 495 | 480 | 481 | 19,000 | 2,405 |
| 1995-02-21 | 490 | 492 | 490 | 490 | 12,000 | 2,450 |
| 1995-02-20 | 486 | 494 | 486 | 494 | 4,000 | 2,470 |
| 1995-02-17 | 475 | 485 | 475 | 485 | 17,000 | 2,425 |
| 1995-02-16 | 488 | 488 | 470 | 476 | 63,000 | 2,380 |
| 1995-02-15 | 496 | 496 | 493 | 493 | 7,000 | 2,465 |
| 1995-02-14 | 510 | 510 | 494 | 494 | 11,000 | 2,470 |
| 1995-02-13 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1995-02-10 | 510 | 510 | 500 | 500 | 5,000 | 2,500 |
| 1995-02-09 | 502 | 502 | 500 | 500 | 5,000 | 2,500 |
| 1995-02-08 | 505 | 505 | 500 | 500 | 19,000 | 2,500 |
| 1995-02-07 | 500 | 510 | 496 | 500 | 28,000 | 2,500 |
| 1995-02-06 | 511 | 511 | 510 | 510 | 5,000 | 2,550 |
| 1995-02-03 | 510 | 510 | 500 | 500 | 19,000 | 2,500 |
| 1995-02-02 | 527 | 527 | 510 | 510 | 21,000 | 2,550 |
| 1995-02-01 | 505 | 510 | 498 | 507 | 28,000 | 2,535 |
| 1995-01-31 | 505 | 510 | 493 | 495 | 44,000 | 2,475 |
| 1995-01-30 | 505 | 507 | 500 | 503 | 25,000 | 2,515 |
| 1995-01-27 | 510 | 510 | 504 | 505 | 12,000 | 2,525 |
| 1995-01-26 | 525 | 525 | 510 | 510 | 25,000 | 2,550 |
| 1995-01-25 | 501 | 515 | 501 | 515 | 30,000 | 2,575 |
| 1995-01-24 | 487 | 487 | 485 | 485 | 14,000 | 2,425 |
| 1995-01-23 | 502 | 505 | 485 | 485 | 40,000 | 2,425 |
| 1995-01-20 | 510 | 510 | 505 | 505 | 36,000 | 2,525 |
| 1995-01-19 | 521 | 521 | 504 | 515 | 36,000 | 2,575 |
| 1995-01-18 | 544 | 544 | 521 | 521 | 20,000 | 2,605 |
| 1995-01-17 | 547 | 548 | 545 | 545 | 8,000 | 2,725 |
| 1995-01-13 | 554 | 554 | 545 | 545 | 50,000 | 2,725 |
| 1995-01-12 | 570 | 570 | 550 | 554 | 22,000 | 2,770 |
| 1995-01-11 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
| 1995-01-10 | 577 | 577 | 570 | 577 | 13,000 | 2,885 |
| 1995-01-09 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 1995-01-06 | 585 | 586 | 577 | 577 | 26,000 | 2,885 |
| 1995-01-05 | 595 | 600 | 595 | 595 | 21,000 | 2,975 |
| 1995-01-04 | 600 | 605 | 600 | 605 | 14,000 | 3,025 |
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