6513 (株)オリジン の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-30451451450451109,0002,255
1998-12-2944945544145120,0002,255
1998-12-2846546545045010,0002,250
1998-12-2545645645045021,0002,250
1998-12-2445145144144118,0002,205
1998-12-2246146945145139,0002,255
1998-12-2147047045045014,0002,250
1998-12-1846046045046022,0002,300
1998-12-17462462451451203,0002,255
1998-12-1646146346146331,0002,315
1998-12-1546446446046125,0002,305
1998-12-1447547546446426,0002,320
1998-12-1147847947347341,0002,365
1998-12-1049950049349341,0002,465
1998-12-0949549849049723,0002,485
1998-12-0850050449550033,0002,500
1998-12-0750550850050022,0002,500
1998-12-0450050950050837,0002,540
1998-12-0353053051051027,0002,550
1998-12-0252953352953017,0002,650
1998-12-0153554052553037,0002,650
1998-11-3055055453053562,0002,675
1998-11-2753054953054996,0002,745
1998-11-26496535496530125,0002,650
1998-11-2549949948949549,0002,475
1998-11-2447549047548944,0002,445
1998-11-20459459450450163,0002,250
1998-11-1947547646146126,0002,305
1998-11-1846546546046512,0002,325
1998-11-1746746745546511,0002,325
1998-11-1644945844945725,0002,285
1998-11-1344344743844591,0002,225
1998-11-1242445042444334,0002,215
1998-11-114264264204208,0002,100
1998-11-1044544542142614,0002,130
1998-11-0944945044044025,0002,200
1998-11-0644044042544018,0002,200
1998-11-0544444444044040,0002,200
1998-11-0443544143544126,0002,205
1998-11-0244444443043023,0002,150
1998-10-3039740239740190,0002,005
1998-10-2940040039739713,0001,985
1998-10-2841041040040133,0002,005
1998-10-2741842341041048,0002,050
1998-10-264404404154159,0002,075
1998-10-2344544542042517,0002,125
1998-10-22415455415430316,0002,150
1998-10-2140041039540940,0002,045
1998-10-2040140138538532,0001,925
1998-10-1941041040040024,0002,000
1998-10-16400405400405147,0002,025
1998-10-1541341340040080,0002,000
1998-10-1441141941141219,0002,060
1998-10-1342042041141188,0002,055
1998-10-1244844841442018,0002,100
1998-10-0941741741441424,0002,070
1998-10-0844444442042030,0002,100
1998-10-0741342741341512,0002,075
1998-10-0641042741041134,0002,055
1998-10-0541541640941571,0002,075
1998-10-0242542641541626,0002,080
1998-10-0147547541542738,0002,135
1998-09-3047947947447417,0002,370
1998-09-2945547445547423,0002,370
1998-09-284564564554558,0002,275
1998-09-2548048045145116,0002,255
1998-09-2446748046248020,0002,400
1998-09-2243144543143220,0002,160
1998-09-2144844841541647,0002,080
1998-09-18460460448448177,0002,240
1998-09-1749649647047018,0002,350
1998-09-1648050048049933,0002,495
1998-09-1448548547347537,0002,375
1998-09-1149049148048044,0002,400
1998-09-104934954904909,0002,450
1998-09-0949449547347335,0002,365
1998-09-0849549548048524,0002,425
1998-09-0749049547349526,0002,475
1998-09-0450050549049033,0002,450
1998-09-0351252050550516,0002,525
1998-09-0252053052052024,0002,600
1998-09-0150950950050058,0002,500
1998-08-3153553550650634,0002,530
1998-08-2851051250150578,0002,525
1998-08-27535540515517187,0002,585
1998-08-2657057054054046,0002,700
1998-08-2558058357057038,0002,850
1998-08-2457958057558024,0002,900
1998-08-2158258557558025,0002,900
1998-08-2059759757257219,0002,860
1998-08-1959159157758727,0002,935
1998-08-1855055354054756,0002,735
1998-08-1756756754054063,0002,700
1998-08-1458058056556560,0002,825
1998-08-1357858057557828,0002,890
1998-08-1256857856857585,0002,875
1998-08-1159560058658630,0002,930
1998-08-1062062060060338,0003,015
1998-08-0761263061261820,0003,090
1998-08-0662162261061241,0003,060
1998-08-0562563062063028,0003,150
1998-08-0463063963063010,0003,150
1998-08-0364064062863019,0003,150
1998-07-3164064063063017,0003,150
1998-07-3063063163063115,0003,155
1998-07-2963163162062025,0003,100
1998-07-2863563563163227,0003,160
1998-07-2765065863763729,0003,185
1998-07-2464065063163257,0003,160
1998-07-2365165164064016,0003,200
1998-07-2265765864965019,0003,250
1998-07-2166066466066024,0003,300
1998-07-1767067066666726,0003,335
1998-07-1666166565066545,0003,325
1998-07-1566067066066014,0003,300
1998-07-146676676606606,0003,300
1998-07-136646756646759,0003,375
1998-07-1067967967067133,0003,355
1998-07-0968368366567523,0003,375
1998-07-0867368567068358,0003,415
1998-07-0766066966066652,0003,330
1998-07-0666067066066014,0003,300
1998-07-0366567066567023,0003,350
1998-07-0267568367567565,0003,375
1998-07-0167267966066580,0003,325
1998-06-3065066965066925,0003,345
1998-06-2963065463065032,0003,250
1998-06-2663063463063025,0003,150
1998-06-2566766764064012,0003,200
1998-06-2462766062766036,0003,300
1998-06-2364564562764522,0003,225
1998-06-226216256216252,0003,125
1998-06-1962063062062510,0003,125
1998-06-1863063162562566,0003,125
1998-06-17630630610612212,0003,060
1998-06-1662063061962920,0003,145
1998-06-1563063162962947,0003,145
1998-06-1263064563064528,0003,225
1998-06-1164065063165022,0003,250
1998-06-1064665164065041,0003,250
1998-06-096456556456454,0003,225
1998-06-0865165164565016,0003,250
1998-06-056506506406418,0003,205
1998-06-0465065065065014,0003,250
1998-06-0364664664564516,0003,225
1998-06-0264064564064517,0003,225
1998-06-0167068064064045,0003,200
1998-05-2966566565566072,0003,300
1998-05-2868068066166141,0003,305
1998-05-2768168268068030,0003,400
1998-05-26690691680689124,0003,445
1998-05-2569669669069018,0003,450
1998-05-22700700690691123,0003,455
1998-05-21695700680680147,0003,400
1998-05-2065568065168041,0003,400
1998-05-196536536536531,0003,265
1998-05-1866066065066019,0003,300
1998-05-1565166065066026,0003,300
1998-05-14658660650650128,0003,250
1998-05-1366566565265226,0003,260
1998-05-1266567066066039,0003,300
1998-05-1166067966066521,0003,325
1998-05-0865168065068041,0003,400
1998-05-0765166964965026,0003,250
1998-05-0669469464564561,0003,225
1998-05-0171071068068577,0003,425
1998-04-3068570068070069,0003,500
1998-04-2868569068069031,0003,450
1998-04-2771571570070230,0003,510
1998-04-2471572471071584,0003,575
1998-04-2369171069170744,0003,535
1998-04-22695700690690236,0003,450
1998-04-2170170869570462,0003,520
1998-04-20740740720720112,0003,600
1998-04-17704735704733241,0003,665
1998-04-16735740707710189,0003,550
1998-04-15684730684730264,0003,650
1998-04-1468068067467436,0003,370
1998-04-1369069068068041,0003,400
1998-04-1068068067068084,0003,400
1998-04-0966066065066027,0003,300
1998-04-0864065064064931,0003,245
1998-04-0765566062064066,0003,200
1998-04-066536606506607,0003,300
1998-04-0362064362063921,0003,195
1998-04-0266066263063039,0003,150
1998-04-0169769766166120,0003,305
1998-03-3169469467468427,0003,420
1998-03-3070470468468430,0003,420
1998-03-2768368467968413,0003,420
1998-03-2668069367368324,0003,415
1998-03-2566369466369439,0003,470
1998-03-2466166265065118,0003,255
1998-03-236706706556568,0003,280
1998-03-2066066064064082,0003,200
1998-03-1966067065666026,0003,300
1998-03-18654680654679124,0003,395
1998-03-1766568065065141,0003,255
1998-03-1666868066868024,0003,400
1998-03-1365567265566829,0003,340
1998-03-1266266566166514,0003,325
1998-03-1168968967767734,0003,385
1998-03-1070070069569519,0003,475
1998-03-0971171170070016,0003,500
1998-03-0670170169569533,0003,475
1998-03-05710715702705110,0003,525
1998-03-0470671669570252,0003,510
1998-03-0370171870070795,0003,535
1998-03-0268570168469066,0003,450
1998-02-27654664654664161,0003,320
1998-02-2666166464066415,0003,320
1998-02-2563566062066096,0003,300
1998-02-2466566563064542,0003,225
1998-02-2367567566066548,0003,325
1998-02-2066567566567545,0003,375
1998-02-1968068168068025,0003,400
1998-02-1869069068068034,0003,400
1998-02-1770170168069027,0003,450
1998-02-1669869869169110,0003,455
1998-02-1370970970070455,0003,520
1998-02-1271571570570552,0003,525
1998-02-1070071069370551,0003,525
1998-02-0969969969169532,0003,475
1998-02-0668569568068949,0003,445
1998-02-0569569969069026,0003,450
1998-02-0470870970070526,0003,525
1998-02-0371872570370530,0003,525
1998-02-0271871869070034,0003,500
1998-01-3070071968071974,0003,595
1998-01-2973974570171070,0003,550
1998-01-28710730705729146,0003,645
1998-01-2770870968568579,0003,425
1998-01-26656710656698163,0003,490
1998-01-23616640616630110,0003,150
1998-01-2265065063663677,0003,180
1998-01-21660665648650104,0003,250
1998-01-20665665635640151,0003,200
1998-01-19614649614649113,0003,245
1998-01-16582630579614111,0003,070
1998-01-14563585563585107,0002,925
1998-01-1357457556256238,0002,810
1998-01-1257858356558017,0002,900
1998-01-0958560058060031,0003,000
1998-01-0859062059059650,0002,980
1998-01-0759460057859050,0002,950
1998-01-0662462457760013,0003,000
1998-01-0562064062063035,0003,150

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