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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 451 | 451 | 450 | 451 | 109,000 | 2,255 |
| 1998-12-29 | 449 | 455 | 441 | 451 | 20,000 | 2,255 |
| 1998-12-28 | 465 | 465 | 450 | 450 | 10,000 | 2,250 |
| 1998-12-25 | 456 | 456 | 450 | 450 | 21,000 | 2,250 |
| 1998-12-24 | 451 | 451 | 441 | 441 | 18,000 | 2,205 |
| 1998-12-22 | 461 | 469 | 451 | 451 | 39,000 | 2,255 |
| 1998-12-21 | 470 | 470 | 450 | 450 | 14,000 | 2,250 |
| 1998-12-18 | 460 | 460 | 450 | 460 | 22,000 | 2,300 |
| 1998-12-17 | 462 | 462 | 451 | 451 | 203,000 | 2,255 |
| 1998-12-16 | 461 | 463 | 461 | 463 | 31,000 | 2,315 |
| 1998-12-15 | 464 | 464 | 460 | 461 | 25,000 | 2,305 |
| 1998-12-14 | 475 | 475 | 464 | 464 | 26,000 | 2,320 |
| 1998-12-11 | 478 | 479 | 473 | 473 | 41,000 | 2,365 |
| 1998-12-10 | 499 | 500 | 493 | 493 | 41,000 | 2,465 |
| 1998-12-09 | 495 | 498 | 490 | 497 | 23,000 | 2,485 |
| 1998-12-08 | 500 | 504 | 495 | 500 | 33,000 | 2,500 |
| 1998-12-07 | 505 | 508 | 500 | 500 | 22,000 | 2,500 |
| 1998-12-04 | 500 | 509 | 500 | 508 | 37,000 | 2,540 |
| 1998-12-03 | 530 | 530 | 510 | 510 | 27,000 | 2,550 |
| 1998-12-02 | 529 | 533 | 529 | 530 | 17,000 | 2,650 |
| 1998-12-01 | 535 | 540 | 525 | 530 | 37,000 | 2,650 |
| 1998-11-30 | 550 | 554 | 530 | 535 | 62,000 | 2,675 |
| 1998-11-27 | 530 | 549 | 530 | 549 | 96,000 | 2,745 |
| 1998-11-26 | 496 | 535 | 496 | 530 | 125,000 | 2,650 |
| 1998-11-25 | 499 | 499 | 489 | 495 | 49,000 | 2,475 |
| 1998-11-24 | 475 | 490 | 475 | 489 | 44,000 | 2,445 |
| 1998-11-20 | 459 | 459 | 450 | 450 | 163,000 | 2,250 |
| 1998-11-19 | 475 | 476 | 461 | 461 | 26,000 | 2,305 |
| 1998-11-18 | 465 | 465 | 460 | 465 | 12,000 | 2,325 |
| 1998-11-17 | 467 | 467 | 455 | 465 | 11,000 | 2,325 |
| 1998-11-16 | 449 | 458 | 449 | 457 | 25,000 | 2,285 |
| 1998-11-13 | 443 | 447 | 438 | 445 | 91,000 | 2,225 |
| 1998-11-12 | 424 | 450 | 424 | 443 | 34,000 | 2,215 |
| 1998-11-11 | 426 | 426 | 420 | 420 | 8,000 | 2,100 |
| 1998-11-10 | 445 | 445 | 421 | 426 | 14,000 | 2,130 |
| 1998-11-09 | 449 | 450 | 440 | 440 | 25,000 | 2,200 |
| 1998-11-06 | 440 | 440 | 425 | 440 | 18,000 | 2,200 |
| 1998-11-05 | 444 | 444 | 440 | 440 | 40,000 | 2,200 |
| 1998-11-04 | 435 | 441 | 435 | 441 | 26,000 | 2,205 |
| 1998-11-02 | 444 | 444 | 430 | 430 | 23,000 | 2,150 |
| 1998-10-30 | 397 | 402 | 397 | 401 | 90,000 | 2,005 |
| 1998-10-29 | 400 | 400 | 397 | 397 | 13,000 | 1,985 |
| 1998-10-28 | 410 | 410 | 400 | 401 | 33,000 | 2,005 |
| 1998-10-27 | 418 | 423 | 410 | 410 | 48,000 | 2,050 |
| 1998-10-26 | 440 | 440 | 415 | 415 | 9,000 | 2,075 |
| 1998-10-23 | 445 | 445 | 420 | 425 | 17,000 | 2,125 |
| 1998-10-22 | 415 | 455 | 415 | 430 | 316,000 | 2,150 |
| 1998-10-21 | 400 | 410 | 395 | 409 | 40,000 | 2,045 |
| 1998-10-20 | 401 | 401 | 385 | 385 | 32,000 | 1,925 |
| 1998-10-19 | 410 | 410 | 400 | 400 | 24,000 | 2,000 |
| 1998-10-16 | 400 | 405 | 400 | 405 | 147,000 | 2,025 |
| 1998-10-15 | 413 | 413 | 400 | 400 | 80,000 | 2,000 |
| 1998-10-14 | 411 | 419 | 411 | 412 | 19,000 | 2,060 |
| 1998-10-13 | 420 | 420 | 411 | 411 | 88,000 | 2,055 |
| 1998-10-12 | 448 | 448 | 414 | 420 | 18,000 | 2,100 |
| 1998-10-09 | 417 | 417 | 414 | 414 | 24,000 | 2,070 |
| 1998-10-08 | 444 | 444 | 420 | 420 | 30,000 | 2,100 |
| 1998-10-07 | 413 | 427 | 413 | 415 | 12,000 | 2,075 |
| 1998-10-06 | 410 | 427 | 410 | 411 | 34,000 | 2,055 |
| 1998-10-05 | 415 | 416 | 409 | 415 | 71,000 | 2,075 |
| 1998-10-02 | 425 | 426 | 415 | 416 | 26,000 | 2,080 |
| 1998-10-01 | 475 | 475 | 415 | 427 | 38,000 | 2,135 |
| 1998-09-30 | 479 | 479 | 474 | 474 | 17,000 | 2,370 |
| 1998-09-29 | 455 | 474 | 455 | 474 | 23,000 | 2,370 |
| 1998-09-28 | 456 | 456 | 455 | 455 | 8,000 | 2,275 |
| 1998-09-25 | 480 | 480 | 451 | 451 | 16,000 | 2,255 |
| 1998-09-24 | 467 | 480 | 462 | 480 | 20,000 | 2,400 |
| 1998-09-22 | 431 | 445 | 431 | 432 | 20,000 | 2,160 |
| 1998-09-21 | 448 | 448 | 415 | 416 | 47,000 | 2,080 |
| 1998-09-18 | 460 | 460 | 448 | 448 | 177,000 | 2,240 |
| 1998-09-17 | 496 | 496 | 470 | 470 | 18,000 | 2,350 |
| 1998-09-16 | 480 | 500 | 480 | 499 | 33,000 | 2,495 |
| 1998-09-14 | 485 | 485 | 473 | 475 | 37,000 | 2,375 |
| 1998-09-11 | 490 | 491 | 480 | 480 | 44,000 | 2,400 |
| 1998-09-10 | 493 | 495 | 490 | 490 | 9,000 | 2,450 |
| 1998-09-09 | 494 | 495 | 473 | 473 | 35,000 | 2,365 |
| 1998-09-08 | 495 | 495 | 480 | 485 | 24,000 | 2,425 |
| 1998-09-07 | 490 | 495 | 473 | 495 | 26,000 | 2,475 |
| 1998-09-04 | 500 | 505 | 490 | 490 | 33,000 | 2,450 |
| 1998-09-03 | 512 | 520 | 505 | 505 | 16,000 | 2,525 |
| 1998-09-02 | 520 | 530 | 520 | 520 | 24,000 | 2,600 |
| 1998-09-01 | 509 | 509 | 500 | 500 | 58,000 | 2,500 |
| 1998-08-31 | 535 | 535 | 506 | 506 | 34,000 | 2,530 |
| 1998-08-28 | 510 | 512 | 501 | 505 | 78,000 | 2,525 |
| 1998-08-27 | 535 | 540 | 515 | 517 | 187,000 | 2,585 |
| 1998-08-26 | 570 | 570 | 540 | 540 | 46,000 | 2,700 |
| 1998-08-25 | 580 | 583 | 570 | 570 | 38,000 | 2,850 |
| 1998-08-24 | 579 | 580 | 575 | 580 | 24,000 | 2,900 |
| 1998-08-21 | 582 | 585 | 575 | 580 | 25,000 | 2,900 |
| 1998-08-20 | 597 | 597 | 572 | 572 | 19,000 | 2,860 |
| 1998-08-19 | 591 | 591 | 577 | 587 | 27,000 | 2,935 |
| 1998-08-18 | 550 | 553 | 540 | 547 | 56,000 | 2,735 |
| 1998-08-17 | 567 | 567 | 540 | 540 | 63,000 | 2,700 |
| 1998-08-14 | 580 | 580 | 565 | 565 | 60,000 | 2,825 |
| 1998-08-13 | 578 | 580 | 575 | 578 | 28,000 | 2,890 |
| 1998-08-12 | 568 | 578 | 568 | 575 | 85,000 | 2,875 |
| 1998-08-11 | 595 | 600 | 586 | 586 | 30,000 | 2,930 |
| 1998-08-10 | 620 | 620 | 600 | 603 | 38,000 | 3,015 |
| 1998-08-07 | 612 | 630 | 612 | 618 | 20,000 | 3,090 |
| 1998-08-06 | 621 | 622 | 610 | 612 | 41,000 | 3,060 |
| 1998-08-05 | 625 | 630 | 620 | 630 | 28,000 | 3,150 |
| 1998-08-04 | 630 | 639 | 630 | 630 | 10,000 | 3,150 |
| 1998-08-03 | 640 | 640 | 628 | 630 | 19,000 | 3,150 |
| 1998-07-31 | 640 | 640 | 630 | 630 | 17,000 | 3,150 |
| 1998-07-30 | 630 | 631 | 630 | 631 | 15,000 | 3,155 |
| 1998-07-29 | 631 | 631 | 620 | 620 | 25,000 | 3,100 |
| 1998-07-28 | 635 | 635 | 631 | 632 | 27,000 | 3,160 |
| 1998-07-27 | 650 | 658 | 637 | 637 | 29,000 | 3,185 |
| 1998-07-24 | 640 | 650 | 631 | 632 | 57,000 | 3,160 |
| 1998-07-23 | 651 | 651 | 640 | 640 | 16,000 | 3,200 |
| 1998-07-22 | 657 | 658 | 649 | 650 | 19,000 | 3,250 |
| 1998-07-21 | 660 | 664 | 660 | 660 | 24,000 | 3,300 |
| 1998-07-17 | 670 | 670 | 666 | 667 | 26,000 | 3,335 |
| 1998-07-16 | 661 | 665 | 650 | 665 | 45,000 | 3,325 |
| 1998-07-15 | 660 | 670 | 660 | 660 | 14,000 | 3,300 |
| 1998-07-14 | 667 | 667 | 660 | 660 | 6,000 | 3,300 |
| 1998-07-13 | 664 | 675 | 664 | 675 | 9,000 | 3,375 |
| 1998-07-10 | 679 | 679 | 670 | 671 | 33,000 | 3,355 |
| 1998-07-09 | 683 | 683 | 665 | 675 | 23,000 | 3,375 |
| 1998-07-08 | 673 | 685 | 670 | 683 | 58,000 | 3,415 |
| 1998-07-07 | 660 | 669 | 660 | 666 | 52,000 | 3,330 |
| 1998-07-06 | 660 | 670 | 660 | 660 | 14,000 | 3,300 |
| 1998-07-03 | 665 | 670 | 665 | 670 | 23,000 | 3,350 |
| 1998-07-02 | 675 | 683 | 675 | 675 | 65,000 | 3,375 |
| 1998-07-01 | 672 | 679 | 660 | 665 | 80,000 | 3,325 |
| 1998-06-30 | 650 | 669 | 650 | 669 | 25,000 | 3,345 |
| 1998-06-29 | 630 | 654 | 630 | 650 | 32,000 | 3,250 |
| 1998-06-26 | 630 | 634 | 630 | 630 | 25,000 | 3,150 |
| 1998-06-25 | 667 | 667 | 640 | 640 | 12,000 | 3,200 |
| 1998-06-24 | 627 | 660 | 627 | 660 | 36,000 | 3,300 |
| 1998-06-23 | 645 | 645 | 627 | 645 | 22,000 | 3,225 |
| 1998-06-22 | 621 | 625 | 621 | 625 | 2,000 | 3,125 |
| 1998-06-19 | 620 | 630 | 620 | 625 | 10,000 | 3,125 |
| 1998-06-18 | 630 | 631 | 625 | 625 | 66,000 | 3,125 |
| 1998-06-17 | 630 | 630 | 610 | 612 | 212,000 | 3,060 |
| 1998-06-16 | 620 | 630 | 619 | 629 | 20,000 | 3,145 |
| 1998-06-15 | 630 | 631 | 629 | 629 | 47,000 | 3,145 |
| 1998-06-12 | 630 | 645 | 630 | 645 | 28,000 | 3,225 |
| 1998-06-11 | 640 | 650 | 631 | 650 | 22,000 | 3,250 |
| 1998-06-10 | 646 | 651 | 640 | 650 | 41,000 | 3,250 |
| 1998-06-09 | 645 | 655 | 645 | 645 | 4,000 | 3,225 |
| 1998-06-08 | 651 | 651 | 645 | 650 | 16,000 | 3,250 |
| 1998-06-05 | 650 | 650 | 640 | 641 | 8,000 | 3,205 |
| 1998-06-04 | 650 | 650 | 650 | 650 | 14,000 | 3,250 |
| 1998-06-03 | 646 | 646 | 645 | 645 | 16,000 | 3,225 |
| 1998-06-02 | 640 | 645 | 640 | 645 | 17,000 | 3,225 |
| 1998-06-01 | 670 | 680 | 640 | 640 | 45,000 | 3,200 |
| 1998-05-29 | 665 | 665 | 655 | 660 | 72,000 | 3,300 |
| 1998-05-28 | 680 | 680 | 661 | 661 | 41,000 | 3,305 |
| 1998-05-27 | 681 | 682 | 680 | 680 | 30,000 | 3,400 |
| 1998-05-26 | 690 | 691 | 680 | 689 | 124,000 | 3,445 |
| 1998-05-25 | 696 | 696 | 690 | 690 | 18,000 | 3,450 |
| 1998-05-22 | 700 | 700 | 690 | 691 | 123,000 | 3,455 |
| 1998-05-21 | 695 | 700 | 680 | 680 | 147,000 | 3,400 |
| 1998-05-20 | 655 | 680 | 651 | 680 | 41,000 | 3,400 |
| 1998-05-19 | 653 | 653 | 653 | 653 | 1,000 | 3,265 |
| 1998-05-18 | 660 | 660 | 650 | 660 | 19,000 | 3,300 |
| 1998-05-15 | 651 | 660 | 650 | 660 | 26,000 | 3,300 |
| 1998-05-14 | 658 | 660 | 650 | 650 | 128,000 | 3,250 |
| 1998-05-13 | 665 | 665 | 652 | 652 | 26,000 | 3,260 |
| 1998-05-12 | 665 | 670 | 660 | 660 | 39,000 | 3,300 |
| 1998-05-11 | 660 | 679 | 660 | 665 | 21,000 | 3,325 |
| 1998-05-08 | 651 | 680 | 650 | 680 | 41,000 | 3,400 |
| 1998-05-07 | 651 | 669 | 649 | 650 | 26,000 | 3,250 |
| 1998-05-06 | 694 | 694 | 645 | 645 | 61,000 | 3,225 |
| 1998-05-01 | 710 | 710 | 680 | 685 | 77,000 | 3,425 |
| 1998-04-30 | 685 | 700 | 680 | 700 | 69,000 | 3,500 |
| 1998-04-28 | 685 | 690 | 680 | 690 | 31,000 | 3,450 |
| 1998-04-27 | 715 | 715 | 700 | 702 | 30,000 | 3,510 |
| 1998-04-24 | 715 | 724 | 710 | 715 | 84,000 | 3,575 |
| 1998-04-23 | 691 | 710 | 691 | 707 | 44,000 | 3,535 |
| 1998-04-22 | 695 | 700 | 690 | 690 | 236,000 | 3,450 |
| 1998-04-21 | 701 | 708 | 695 | 704 | 62,000 | 3,520 |
| 1998-04-20 | 740 | 740 | 720 | 720 | 112,000 | 3,600 |
| 1998-04-17 | 704 | 735 | 704 | 733 | 241,000 | 3,665 |
| 1998-04-16 | 735 | 740 | 707 | 710 | 189,000 | 3,550 |
| 1998-04-15 | 684 | 730 | 684 | 730 | 264,000 | 3,650 |
| 1998-04-14 | 680 | 680 | 674 | 674 | 36,000 | 3,370 |
| 1998-04-13 | 690 | 690 | 680 | 680 | 41,000 | 3,400 |
| 1998-04-10 | 680 | 680 | 670 | 680 | 84,000 | 3,400 |
| 1998-04-09 | 660 | 660 | 650 | 660 | 27,000 | 3,300 |
| 1998-04-08 | 640 | 650 | 640 | 649 | 31,000 | 3,245 |
| 1998-04-07 | 655 | 660 | 620 | 640 | 66,000 | 3,200 |
| 1998-04-06 | 653 | 660 | 650 | 660 | 7,000 | 3,300 |
| 1998-04-03 | 620 | 643 | 620 | 639 | 21,000 | 3,195 |
| 1998-04-02 | 660 | 662 | 630 | 630 | 39,000 | 3,150 |
| 1998-04-01 | 697 | 697 | 661 | 661 | 20,000 | 3,305 |
| 1998-03-31 | 694 | 694 | 674 | 684 | 27,000 | 3,420 |
| 1998-03-30 | 704 | 704 | 684 | 684 | 30,000 | 3,420 |
| 1998-03-27 | 683 | 684 | 679 | 684 | 13,000 | 3,420 |
| 1998-03-26 | 680 | 693 | 673 | 683 | 24,000 | 3,415 |
| 1998-03-25 | 663 | 694 | 663 | 694 | 39,000 | 3,470 |
| 1998-03-24 | 661 | 662 | 650 | 651 | 18,000 | 3,255 |
| 1998-03-23 | 670 | 670 | 655 | 656 | 8,000 | 3,280 |
| 1998-03-20 | 660 | 660 | 640 | 640 | 82,000 | 3,200 |
| 1998-03-19 | 660 | 670 | 656 | 660 | 26,000 | 3,300 |
| 1998-03-18 | 654 | 680 | 654 | 679 | 124,000 | 3,395 |
| 1998-03-17 | 665 | 680 | 650 | 651 | 41,000 | 3,255 |
| 1998-03-16 | 668 | 680 | 668 | 680 | 24,000 | 3,400 |
| 1998-03-13 | 655 | 672 | 655 | 668 | 29,000 | 3,340 |
| 1998-03-12 | 662 | 665 | 661 | 665 | 14,000 | 3,325 |
| 1998-03-11 | 689 | 689 | 677 | 677 | 34,000 | 3,385 |
| 1998-03-10 | 700 | 700 | 695 | 695 | 19,000 | 3,475 |
| 1998-03-09 | 711 | 711 | 700 | 700 | 16,000 | 3,500 |
| 1998-03-06 | 701 | 701 | 695 | 695 | 33,000 | 3,475 |
| 1998-03-05 | 710 | 715 | 702 | 705 | 110,000 | 3,525 |
| 1998-03-04 | 706 | 716 | 695 | 702 | 52,000 | 3,510 |
| 1998-03-03 | 701 | 718 | 700 | 707 | 95,000 | 3,535 |
| 1998-03-02 | 685 | 701 | 684 | 690 | 66,000 | 3,450 |
| 1998-02-27 | 654 | 664 | 654 | 664 | 161,000 | 3,320 |
| 1998-02-26 | 661 | 664 | 640 | 664 | 15,000 | 3,320 |
| 1998-02-25 | 635 | 660 | 620 | 660 | 96,000 | 3,300 |
| 1998-02-24 | 665 | 665 | 630 | 645 | 42,000 | 3,225 |
| 1998-02-23 | 675 | 675 | 660 | 665 | 48,000 | 3,325 |
| 1998-02-20 | 665 | 675 | 665 | 675 | 45,000 | 3,375 |
| 1998-02-19 | 680 | 681 | 680 | 680 | 25,000 | 3,400 |
| 1998-02-18 | 690 | 690 | 680 | 680 | 34,000 | 3,400 |
| 1998-02-17 | 701 | 701 | 680 | 690 | 27,000 | 3,450 |
| 1998-02-16 | 698 | 698 | 691 | 691 | 10,000 | 3,455 |
| 1998-02-13 | 709 | 709 | 700 | 704 | 55,000 | 3,520 |
| 1998-02-12 | 715 | 715 | 705 | 705 | 52,000 | 3,525 |
| 1998-02-10 | 700 | 710 | 693 | 705 | 51,000 | 3,525 |
| 1998-02-09 | 699 | 699 | 691 | 695 | 32,000 | 3,475 |
| 1998-02-06 | 685 | 695 | 680 | 689 | 49,000 | 3,445 |
| 1998-02-05 | 695 | 699 | 690 | 690 | 26,000 | 3,450 |
| 1998-02-04 | 708 | 709 | 700 | 705 | 26,000 | 3,525 |
| 1998-02-03 | 718 | 725 | 703 | 705 | 30,000 | 3,525 |
| 1998-02-02 | 718 | 718 | 690 | 700 | 34,000 | 3,500 |
| 1998-01-30 | 700 | 719 | 680 | 719 | 74,000 | 3,595 |
| 1998-01-29 | 739 | 745 | 701 | 710 | 70,000 | 3,550 |
| 1998-01-28 | 710 | 730 | 705 | 729 | 146,000 | 3,645 |
| 1998-01-27 | 708 | 709 | 685 | 685 | 79,000 | 3,425 |
| 1998-01-26 | 656 | 710 | 656 | 698 | 163,000 | 3,490 |
| 1998-01-23 | 616 | 640 | 616 | 630 | 110,000 | 3,150 |
| 1998-01-22 | 650 | 650 | 636 | 636 | 77,000 | 3,180 |
| 1998-01-21 | 660 | 665 | 648 | 650 | 104,000 | 3,250 |
| 1998-01-20 | 665 | 665 | 635 | 640 | 151,000 | 3,200 |
| 1998-01-19 | 614 | 649 | 614 | 649 | 113,000 | 3,245 |
| 1998-01-16 | 582 | 630 | 579 | 614 | 111,000 | 3,070 |
| 1998-01-14 | 563 | 585 | 563 | 585 | 107,000 | 2,925 |
| 1998-01-13 | 574 | 575 | 562 | 562 | 38,000 | 2,810 |
| 1998-01-12 | 578 | 583 | 565 | 580 | 17,000 | 2,900 |
| 1998-01-09 | 585 | 600 | 580 | 600 | 31,000 | 3,000 |
| 1998-01-08 | 590 | 620 | 590 | 596 | 50,000 | 2,980 |
| 1998-01-07 | 594 | 600 | 578 | 590 | 50,000 | 2,950 |
| 1998-01-06 | 624 | 624 | 577 | 600 | 13,000 | 3,000 |
| 1998-01-05 | 620 | 640 | 620 | 630 | 35,000 | 3,150 |
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