6513 (株)オリジン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 930 | 939 | 930 | 938 | 26,000 | 4,690 |
| 1996-12-27 | 890 | 930 | 888 | 920 | 82,000 | 4,600 |
| 1996-12-26 | 907 | 910 | 889 | 890 | 90,000 | 4,450 |
| 1996-12-25 | 906 | 906 | 900 | 906 | 63,000 | 4,530 |
| 1996-12-24 | 925 | 925 | 905 | 905 | 40,000 | 4,525 |
| 1996-12-20 | 911 | 913 | 881 | 891 | 85,000 | 4,455 |
| 1996-12-19 | 934 | 934 | 900 | 910 | 91,000 | 4,550 |
| 1996-12-18 | 950 | 956 | 935 | 935 | 56,000 | 4,675 |
| 1996-12-17 | 955 | 965 | 955 | 956 | 80,000 | 4,780 |
| 1996-12-16 | 975 | 980 | 970 | 970 | 32,000 | 4,850 |
| 1996-12-13 | 957 | 970 | 956 | 969 | 81,000 | 4,845 |
| 1996-12-12 | 975 | 979 | 960 | 971 | 115,000 | 4,855 |
| 1996-12-11 | 1,010 | 1,010 | 980 | 980 | 64,000 | 4,900 |
| 1996-12-10 | 995 | 1,010 | 989 | 1,010 | 134,000 | 5,050 |
| 1996-12-09 | 965 | 978 | 960 | 975 | 41,000 | 4,875 |
| 1996-12-06 | 936 | 960 | 936 | 940 | 61,000 | 4,700 |
| 1996-12-05 | 931 | 950 | 923 | 930 | 117,000 | 4,650 |
| 1996-12-04 | 947 | 947 | 921 | 921 | 116,000 | 4,605 |
| 1996-12-03 | 978 | 978 | 940 | 950 | 109,000 | 4,750 |
| 1996-12-02 | 970 | 978 | 966 | 978 | 36,000 | 4,890 |
| 1996-11-29 | 989 | 989 | 965 | 965 | 117,000 | 4,825 |
| 1996-11-28 | 1,000 | 1,000 | 985 | 985 | 98,000 | 4,925 |
| 1996-11-27 | 1,030 | 1,030 | 1,010 | 1,010 | 147,000 | 5,050 |
| 1996-11-26 | 1,020 | 1,030 | 1,000 | 1,020 | 197,000 | 5,100 |
| 1996-11-25 | 985 | 1,010 | 985 | 1,000 | 137,000 | 5,000 |
| 1996-11-22 | 986 | 986 | 970 | 984 | 223,000 | 4,920 |
| 1996-11-21 | 998 | 1,000 | 976 | 976 | 218,000 | 4,880 |
| 1996-11-20 | 957 | 979 | 948 | 979 | 222,000 | 4,895 |
| 1996-11-19 | 950 | 955 | 950 | 953 | 261,000 | 4,765 |
| 1996-11-18 | 956 | 957 | 946 | 947 | 94,000 | 4,735 |
| 1996-11-15 | 951 | 958 | 951 | 957 | 454,000 | 4,785 |
| 1996-11-14 | 965 | 965 | 949 | 960 | 247,000 | 4,800 |
| 1996-11-13 | 915 | 970 | 915 | 970 | 170,000 | 4,850 |
| 1996-11-12 | 931 | 931 | 930 | 930 | 9,000 | 4,650 |
| 1996-11-11 | 943 | 950 | 930 | 930 | 71,000 | 4,650 |
| 1996-11-08 | 949 | 950 | 940 | 950 | 29,000 | 4,750 |
| 1996-11-07 | 955 | 955 | 930 | 930 | 46,000 | 4,650 |
| 1996-11-06 | 930 | 940 | 920 | 940 | 52,000 | 4,700 |
| 1996-11-05 | 930 | 930 | 915 | 920 | 15,000 | 4,600 |
| 1996-11-01 | 898 | 912 | 898 | 912 | 93,000 | 4,560 |
| 1996-10-31 | 887 | 894 | 885 | 892 | 86,000 | 4,460 |
| 1996-10-30 | 926 | 926 | 881 | 881 | 60,000 | 4,405 |
| 1996-10-29 | 938 | 938 | 915 | 920 | 77,000 | 4,600 |
| 1996-10-28 | 934 | 934 | 931 | 931 | 10,000 | 4,655 |
| 1996-10-25 | 920 | 940 | 920 | 926 | 123,000 | 4,630 |
| 1996-10-24 | 945 | 950 | 936 | 936 | 34,000 | 4,680 |
| 1996-10-23 | 960 | 960 | 936 | 945 | 56,000 | 4,725 |
| 1996-10-22 | 994 | 994 | 960 | 965 | 72,000 | 4,825 |
| 1996-10-21 | 1,010 | 1,010 | 990 | 990 | 13,000 | 4,950 |
| 1996-10-18 | 992 | 1,000 | 971 | 1,000 | 150,000 | 5,000 |
| 1996-10-17 | 990 | 998 | 989 | 989 | 19,000 | 4,945 |
| 1996-10-16 | 989 | 990 | 987 | 990 | 129,000 | 4,950 |
| 1996-10-15 | 960 | 993 | 960 | 989 | 84,000 | 4,945 |
| 1996-10-14 | 970 | 970 | 960 | 961 | 24,000 | 4,805 |
| 1996-10-11 | 970 | 975 | 970 | 970 | 49,000 | 4,850 |
| 1996-10-09 | 995 | 995 | 966 | 990 | 23,000 | 4,950 |
| 1996-10-08 | 1,010 | 1,010 | 999 | 1,000 | 38,000 | 5,000 |
| 1996-10-07 | 1,020 | 1,020 | 1,000 | 1,020 | 45,000 | 5,100 |
| 1996-10-04 | 1,030 | 1,030 | 1,000 | 1,030 | 51,000 | 5,150 |
| 1996-10-03 | 1,050 | 1,060 | 1,030 | 1,050 | 75,000 | 5,250 |
| 1996-10-02 | 1,030 | 1,060 | 1,030 | 1,060 | 89,000 | 5,300 |
| 1996-10-01 | 1,070 | 1,080 | 1,040 | 1,040 | 146,000 | 5,200 |
| 1996-09-30 | 1,050 | 1,080 | 1,050 | 1,070 | 238,000 | 5,350 |
| 1996-09-27 | 1,000 | 1,050 | 1,000 | 1,050 | 126,000 | 5,250 |
| 1996-09-26 | 1,010 | 1,010 | 995 | 1,000 | 47,000 | 5,000 |
| 1996-09-25 | 988 | 1,010 | 988 | 1,000 | 80,000 | 5,000 |
| 1996-09-24 | 1,010 | 1,010 | 990 | 1,000 | 77,000 | 5,000 |
| 1996-09-20 | 1,000 | 1,010 | 1,000 | 1,000 | 77,000 | 5,000 |
| 1996-09-19 | 979 | 984 | 969 | 984 | 64,000 | 4,920 |
| 1996-09-18 | 1,010 | 1,010 | 988 | 989 | 96,000 | 4,945 |
| 1996-09-17 | 1,000 | 1,010 | 991 | 1,010 | 146,000 | 5,050 |
| 1996-09-13 | 916 | 955 | 916 | 942 | 421,000 | 4,710 |
| 1996-09-12 | 924 | 925 | 913 | 913 | 18,000 | 4,565 |
| 1996-09-11 | 933 | 933 | 919 | 925 | 12,000 | 4,625 |
| 1996-09-10 | 921 | 933 | 920 | 933 | 11,000 | 4,665 |
| 1996-09-09 | 929 | 929 | 924 | 924 | 18,000 | 4,620 |
| 1996-09-06 | 937 | 937 | 924 | 924 | 23,000 | 4,620 |
| 1996-09-05 | 951 | 952 | 945 | 945 | 30,000 | 4,725 |
| 1996-09-04 | 963 | 970 | 956 | 957 | 59,000 | 4,785 |
| 1996-09-03 | 949 | 969 | 947 | 969 | 114,000 | 4,845 |
| 1996-09-02 | 960 | 982 | 949 | 950 | 178,000 | 4,750 |
| 1996-08-29 | 881 | 881 | 866 | 868 | 85,000 | 4,340 |
| 1996-08-28 | 900 | 900 | 880 | 881 | 31,000 | 4,405 |
| 1996-08-27 | 900 | 901 | 900 | 900 | 11,000 | 4,500 |
| 1996-08-26 | 896 | 900 | 896 | 900 | 30,000 | 4,500 |
| 1996-08-23 | 893 | 905 | 890 | 905 | 53,000 | 4,525 |
| 1996-08-22 | 891 | 895 | 888 | 890 | 18,000 | 4,450 |
| 1996-08-21 | 890 | 910 | 890 | 890 | 17,000 | 4,450 |
| 1996-08-20 | 911 | 935 | 890 | 890 | 39,000 | 4,450 |
| 1996-08-19 | 851 | 910 | 851 | 910 | 36,000 | 4,550 |
| 1996-08-16 | 846 | 860 | 842 | 860 | 19,000 | 4,300 |
| 1996-08-15 | 835 | 849 | 835 | 848 | 171,000 | 4,240 |
| 1996-08-14 | 810 | 830 | 810 | 830 | 9,000 | 4,150 |
| 1996-08-13 | 800 | 830 | 800 | 830 | 21,000 | 4,150 |
| 1996-08-12 | 790 | 800 | 760 | 769 | 30,000 | 3,845 |
| 1996-08-09 | 815 | 825 | 801 | 801 | 23,000 | 4,005 |
| 1996-08-08 | 821 | 830 | 820 | 826 | 45,000 | 4,130 |
| 1996-08-07 | 831 | 831 | 810 | 820 | 19,000 | 4,100 |
| 1996-08-06 | 864 | 864 | 831 | 840 | 27,000 | 4,200 |
| 1996-08-05 | 866 | 866 | 861 | 865 | 11,000 | 4,325 |
| 1996-08-02 | 861 | 880 | 860 | 865 | 15,000 | 4,325 |
| 1996-08-01 | 860 | 860 | 850 | 855 | 41,000 | 4,275 |
| 1996-07-31 | 861 | 861 | 830 | 830 | 31,000 | 4,150 |
| 1996-07-30 | 871 | 888 | 863 | 888 | 12,000 | 4,440 |
| 1996-07-29 | 880 | 890 | 880 | 880 | 35,000 | 4,400 |
| 1996-07-26 | 880 | 880 | 860 | 870 | 48,000 | 4,350 |
| 1996-07-25 | 876 | 876 | 860 | 860 | 99,000 | 4,300 |
| 1996-07-24 | 865 | 876 | 865 | 866 | 66,000 | 4,330 |
| 1996-07-23 | 900 | 912 | 885 | 885 | 16,000 | 4,425 |
| 1996-07-22 | 920 | 920 | 900 | 900 | 18,000 | 4,500 |
| 1996-07-19 | 940 | 950 | 939 | 950 | 75,000 | 4,750 |
| 1996-07-18 | 913 | 930 | 911 | 930 | 158,000 | 4,650 |
| 1996-07-17 | 903 | 908 | 903 | 903 | 111,000 | 4,515 |
| 1996-07-16 | 904 | 904 | 901 | 903 | 33,000 | 4,515 |
| 1996-07-15 | 917 | 917 | 900 | 903 | 54,000 | 4,515 |
| 1996-07-12 | 924 | 924 | 913 | 913 | 70,000 | 4,565 |
| 1996-07-11 | 927 | 927 | 918 | 925 | 17,000 | 4,625 |
| 1996-07-10 | 920 | 920 | 912 | 917 | 48,000 | 4,585 |
| 1996-07-09 | 927 | 927 | 900 | 912 | 132,000 | 4,560 |
| 1996-07-08 | 945 | 950 | 920 | 920 | 97,000 | 4,600 |
| 1996-07-05 | 950 | 950 | 937 | 945 | 77,000 | 4,725 |
| 1996-07-04 | 963 | 977 | 953 | 959 | 235,000 | 4,795 |
| 1996-07-03 | 976 | 980 | 962 | 962 | 56,000 | 4,810 |
| 1996-07-02 | 975 | 981 | 975 | 977 | 22,000 | 4,885 |
| 1996-07-01 | 991 | 991 | 980 | 980 | 28,000 | 4,900 |
| 1996-06-28 | 982 | 995 | 980 | 988 | 73,000 | 4,940 |
| 1996-06-27 | 991 | 1,000 | 991 | 1,000 | 37,000 | 5,000 |
| 1996-06-26 | 1,020 | 1,020 | 1,000 | 1,000 | 67,000 | 5,000 |
| 1996-06-25 | 1,020 | 1,050 | 1,000 | 1,030 | 98,000 | 5,150 |
| 1996-06-24 | 1,040 | 1,040 | 1,000 | 1,020 | 40,000 | 5,100 |
| 1996-06-21 | 1,030 | 1,050 | 991 | 1,050 | 78,000 | 5,250 |
| 1996-06-20 | 1,030 | 1,030 | 1,000 | 1,010 | 20,000 | 5,050 |
| 1996-06-19 | 1,040 | 1,050 | 1,020 | 1,040 | 79,000 | 5,200 |
| 1996-06-18 | 1,040 | 1,060 | 1,040 | 1,060 | 162,000 | 5,300 |
| 1996-06-17 | 1,030 | 1,050 | 1,020 | 1,040 | 180,000 | 5,200 |
| 1996-06-14 | 990 | 1,000 | 981 | 995 | 49,000 | 4,975 |
| 1996-06-13 | 1,010 | 1,010 | 990 | 1,010 | 46,000 | 5,050 |
| 1996-06-12 | 968 | 1,010 | 955 | 1,010 | 128,000 | 5,050 |
| 1996-06-11 | 973 | 974 | 960 | 970 | 28,000 | 4,850 |
| 1996-06-10 | 979 | 982 | 969 | 977 | 30,000 | 4,885 |
| 1996-06-07 | 1,000 | 1,000 | 981 | 982 | 29,000 | 4,910 |
| 1996-06-06 | 1,020 | 1,030 | 1,020 | 1,030 | 43,000 | 5,150 |
| 1996-06-05 | 1,000 | 1,030 | 999 | 1,030 | 79,000 | 5,150 |
| 1996-06-04 | 970 | 1,000 | 969 | 998 | 110,000 | 4,990 |
| 1996-06-03 | 1,020 | 1,040 | 979 | 979 | 99,000 | 4,895 |
| 1996-05-31 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 | 5,100 |
| 1996-05-30 | 1,050 | 1,050 | 1,020 | 1,040 | 40,000 | 5,200 |
| 1996-05-29 | 1,050 | 1,070 | 1,040 | 1,060 | 77,000 | 5,300 |
| 1996-05-28 | 1,050 | 1,050 | 1,030 | 1,050 | 59,000 | 5,250 |
| 1996-05-27 | 1,080 | 1,080 | 1,060 | 1,060 | 57,000 | 5,300 |
| 1996-05-24 | 1,050 | 1,080 | 1,030 | 1,040 | 200,000 | 5,200 |
| 1996-05-23 | 1,140 | 1,140 | 1,040 | 1,070 | 392,000 | 5,350 |
| 1996-05-22 | 1,180 | 1,190 | 1,130 | 1,130 | 178,000 | 5,650 |
| 1996-05-21 | 1,200 | 1,200 | 1,170 | 1,190 | 229,000 | 5,950 |
| 1996-05-20 | 1,220 | 1,230 | 1,170 | 1,190 | 238,000 | 5,950 |
| 1996-05-17 | 1,220 | 1,260 | 1,170 | 1,200 | 1,063,000 | 6,000 |
| 1996-05-16 | 1,090 | 1,250 | 1,090 | 1,230 | 2,786,000 | 6,150 |
| 1996-05-15 | 1,080 | 1,100 | 1,080 | 1,080 | 83,000 | 5,400 |
| 1996-05-14 | 1,100 | 1,110 | 1,050 | 1,090 | 383,000 | 5,450 |
| 1996-05-13 | 1,100 | 1,120 | 1,090 | 1,110 | 241,000 | 5,550 |
| 1996-05-10 | 1,120 | 1,120 | 1,090 | 1,090 | 172,000 | 5,450 |
| 1996-05-09 | 1,130 | 1,130 | 1,100 | 1,120 | 240,000 | 5,600 |
| 1996-05-08 | 1,110 | 1,140 | 1,110 | 1,110 | 165,000 | 5,550 |
| 1996-05-07 | 1,120 | 1,140 | 1,110 | 1,140 | 227,000 | 5,700 |
| 1996-05-02 | 1,170 | 1,180 | 1,140 | 1,150 | 189,000 | 5,750 |
| 1996-05-01 | 1,210 | 1,210 | 1,170 | 1,180 | 364,000 | 5,900 |
| 1996-04-30 | 1,180 | 1,220 | 1,170 | 1,200 | 625,000 | 6,000 |
| 1996-04-26 | 1,220 | 1,250 | 1,190 | 1,210 | 1,694,000 | 6,050 |
| 1996-04-25 | 1,140 | 1,230 | 1,130 | 1,230 | 2,478,000 | 6,150 |
| 1996-04-24 | 1,150 | 1,160 | 1,120 | 1,140 | 622,000 | 5,700 |
| 1996-04-23 | 1,130 | 1,170 | 1,120 | 1,150 | 1,455,000 | 5,750 |
| 1996-04-22 | 1,080 | 1,150 | 1,070 | 1,140 | 2,551,000 | 5,700 |
| 1996-04-19 | 1,000 | 1,060 | 990 | 1,060 | 1,921,000 | 5,300 |
| 1996-04-18 | 945 | 1,020 | 945 | 1,000 | 2,783,000 | 5,000 |
| 1996-04-17 | 930 | 950 | 930 | 950 | 921,000 | 4,750 |
| 1996-04-16 | 850 | 860 | 846 | 850 | 107,000 | 4,250 |
| 1996-04-15 | 845 | 855 | 845 | 846 | 43,000 | 4,230 |
| 1996-04-12 | 841 | 860 | 841 | 848 | 46,000 | 4,240 |
| 1996-04-11 | 850 | 858 | 840 | 840 | 23,000 | 4,200 |
| 1996-04-10 | 865 | 865 | 853 | 860 | 32,000 | 4,300 |
| 1996-04-09 | 835 | 850 | 835 | 845 | 48,000 | 4,225 |
| 1996-04-08 | 811 | 832 | 811 | 832 | 22,000 | 4,160 |
| 1996-04-05 | 846 | 847 | 835 | 840 | 37,000 | 4,200 |
| 1996-04-04 | 838 | 840 | 820 | 840 | 33,000 | 4,200 |
| 1996-04-03 | 839 | 840 | 820 | 830 | 83,000 | 4,150 |
| 1996-04-02 | 840 | 840 | 822 | 839 | 35,000 | 4,195 |
| 1996-04-01 | 821 | 850 | 821 | 840 | 53,000 | 4,200 |
| 1996-03-29 | 829 | 829 | 815 | 815 | 17,000 | 4,075 |
| 1996-03-28 | 835 | 835 | 810 | 810 | 18,000 | 4,050 |
| 1996-03-27 | 829 | 829 | 810 | 825 | 21,000 | 4,125 |
| 1996-03-26 | 837 | 839 | 820 | 830 | 5,000 | 4,150 |
| 1996-03-25 | 831 | 840 | 825 | 840 | 62,000 | 4,200 |
| 1996-03-22 | 834 | 835 | 816 | 831 | 44,000 | 4,155 |
| 1996-03-21 | 820 | 839 | 820 | 839 | 71,000 | 4,195 |
| 1996-03-19 | 809 | 830 | 809 | 820 | 30,000 | 4,100 |
| 1996-03-18 | 775 | 799 | 775 | 799 | 27,000 | 3,995 |
| 1996-03-15 | 750 | 763 | 750 | 761 | 49,000 | 3,805 |
| 1996-03-14 | 770 | 770 | 750 | 750 | 31,000 | 3,750 |
| 1996-03-13 | 791 | 791 | 770 | 770 | 29,000 | 3,850 |
| 1996-03-12 | 802 | 803 | 800 | 800 | 40,000 | 4,000 |
| 1996-03-11 | 794 | 804 | 794 | 800 | 34,000 | 4,000 |
| 1996-03-08 | 813 | 814 | 810 | 814 | 52,000 | 4,070 |
| 1996-03-07 | 824 | 824 | 802 | 820 | 33,000 | 4,100 |
| 1996-03-06 | 826 | 826 | 820 | 824 | 15,000 | 4,120 |
| 1996-03-05 | 835 | 836 | 835 | 836 | 29,000 | 4,180 |
| 1996-03-04 | 840 | 840 | 835 | 836 | 27,000 | 4,180 |
| 1996-03-01 | 850 | 850 | 835 | 840 | 9,000 | 4,200 |
| 1996-02-29 | 854 | 855 | 840 | 840 | 15,000 | 4,200 |
| 1996-02-28 | 855 | 864 | 850 | 864 | 46,000 | 4,320 |
| 1996-02-27 | 850 | 860 | 850 | 855 | 51,000 | 4,275 |
| 1996-02-26 | 838 | 850 | 838 | 850 | 17,000 | 4,250 |
| 1996-02-23 | 845 | 850 | 845 | 848 | 21,000 | 4,240 |
| 1996-02-22 | 832 | 849 | 832 | 841 | 39,000 | 4,205 |
| 1996-02-21 | 836 | 837 | 822 | 822 | 14,000 | 4,110 |
| 1996-02-20 | 820 | 840 | 810 | 840 | 117,000 | 4,200 |
| 1996-02-19 | 869 | 869 | 830 | 850 | 36,000 | 4,250 |
| 1996-02-16 | 862 | 870 | 855 | 870 | 38,000 | 4,350 |
| 1996-02-15 | 876 | 880 | 870 | 871 | 648,000 | 4,355 |
| 1996-02-14 | 871 | 880 | 871 | 876 | 632,000 | 4,380 |
| 1996-02-13 | 891 | 891 | 870 | 870 | 6,000 | 4,350 |
| 1996-02-09 | 895 | 900 | 890 | 891 | 27,000 | 4,455 |
| 1996-02-08 | 880 | 905 | 879 | 905 | 46,000 | 4,525 |
| 1996-02-07 | 889 | 892 | 879 | 885 | 35,000 | 4,425 |
| 1996-02-06 | 855 | 882 | 855 | 879 | 49,000 | 4,395 |
| 1996-02-05 | 870 | 870 | 860 | 861 | 23,000 | 4,305 |
| 1996-02-02 | 887 | 917 | 884 | 888 | 90,000 | 4,440 |
| 1996-02-01 | 885 | 897 | 870 | 897 | 78,000 | 4,485 |
| 1996-01-31 | 880 | 886 | 870 | 885 | 46,000 | 4,425 |
| 1996-01-30 | 868 | 869 | 866 | 869 | 19,000 | 4,345 |
| 1996-01-29 | 860 | 894 | 851 | 894 | 37,000 | 4,470 |
| 1996-01-26 | 850 | 870 | 850 | 870 | 45,000 | 4,350 |
| 1996-01-25 | 880 | 880 | 860 | 865 | 52,000 | 4,325 |
| 1996-01-24 | 859 | 861 | 853 | 853 | 56,000 | 4,265 |
| 1996-01-23 | 856 | 875 | 850 | 864 | 38,000 | 4,320 |
| 1996-01-22 | 860 | 870 | 855 | 855 | 33,000 | 4,275 |
| 1996-01-19 | 880 | 880 | 855 | 870 | 43,000 | 4,350 |
| 1996-01-18 | 890 | 890 | 880 | 880 | 54,000 | 4,400 |
| 1996-01-17 | 895 | 905 | 885 | 900 | 111,000 | 4,500 |
| 1996-01-16 | 870 | 885 | 865 | 885 | 77,000 | 4,425 |
| 1996-01-12 | 890 | 890 | 870 | 870 | 52,000 | 4,350 |
| 1996-01-11 | 891 | 905 | 889 | 900 | 142,000 | 4,500 |
| 1996-01-10 | 924 | 924 | 909 | 909 | 96,000 | 4,545 |
| 1996-01-09 | 925 | 925 | 912 | 924 | 140,000 | 4,620 |
| 1996-01-08 | 922 | 925 | 905 | 921 | 112,000 | 4,605 |
| 1996-01-05 | 905 | 929 | 900 | 920 | 299,000 | 4,600 |
| 1996-01-04 | 909 | 909 | 889 | 890 | 91,000 | 4,450 |
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