6513 (株)オリジン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 345 | 348 | 341 | 344 | 15,000 | 1,720 |
| 2001-12-27 | 335 | 335 | 325 | 325 | 27,000 | 1,625 |
| 2001-12-26 | 340 | 340 | 335 | 335 | 14,000 | 1,675 |
| 2001-12-25 | 331 | 340 | 330 | 340 | 16,000 | 1,700 |
| 2001-12-21 | 344 | 345 | 331 | 331 | 22,000 | 1,655 |
| 2001-12-20 | 358 | 360 | 357 | 357 | 29,000 | 1,785 |
| 2001-12-19 | 360 | 360 | 350 | 359 | 25,000 | 1,795 |
| 2001-12-18 | 367 | 370 | 360 | 360 | 19,000 | 1,800 |
| 2001-12-17 | 385 | 385 | 365 | 367 | 10,000 | 1,835 |
| 2001-12-14 | 367 | 367 | 355 | 365 | 63,000 | 1,825 |
| 2001-12-13 | 382 | 385 | 374 | 377 | 16,000 | 1,885 |
| 2001-12-12 | 381 | 382 | 374 | 382 | 24,000 | 1,910 |
| 2001-12-11 | 382 | 382 | 376 | 376 | 23,000 | 1,880 |
| 2001-12-10 | 393 | 396 | 380 | 382 | 20,000 | 1,910 |
| 2001-12-07 | 392 | 400 | 392 | 395 | 18,000 | 1,975 |
| 2001-12-06 | 400 | 400 | 390 | 392 | 18,000 | 1,960 |
| 2001-12-05 | 384 | 385 | 384 | 384 | 9,000 | 1,920 |
| 2001-12-04 | 380 | 381 | 380 | 381 | 13,000 | 1,905 |
| 2001-12-03 | 382 | 382 | 380 | 381 | 18,000 | 1,905 |
| 2001-11-30 | 380 | 386 | 380 | 380 | 24,000 | 1,900 |
| 2001-11-29 | 390 | 390 | 384 | 384 | 14,000 | 1,920 |
| 2001-11-28 | 401 | 401 | 385 | 390 | 11,000 | 1,950 |
| 2001-11-27 | 410 | 410 | 401 | 402 | 14,000 | 2,010 |
| 2001-11-26 | 398 | 406 | 398 | 398 | 15,000 | 1,990 |
| 2001-11-22 | 385 | 389 | 380 | 386 | 17,000 | 1,930 |
| 2001-11-21 | 397 | 397 | 380 | 380 | 9,000 | 1,900 |
| 2001-11-20 | 405 | 405 | 399 | 399 | 13,000 | 1,995 |
| 2001-11-19 | 399 | 405 | 399 | 405 | 16,000 | 2,025 |
| 2001-11-16 | 379 | 399 | 378 | 396 | 30,000 | 1,980 |
| 2001-11-15 | 391 | 391 | 376 | 377 | 14,000 | 1,885 |
| 2001-11-14 | 400 | 400 | 395 | 395 | 15,000 | 1,975 |
| 2001-11-13 | 371 | 386 | 370 | 386 | 29,000 | 1,930 |
| 2001-11-12 | 373 | 381 | 370 | 371 | 29,000 | 1,855 |
| 2001-11-09 | 390 | 390 | 381 | 388 | 31,000 | 1,940 |
| 2001-11-08 | 385 | 395 | 385 | 395 | 30,000 | 1,975 |
| 2001-11-07 | 410 | 410 | 400 | 403 | 24,000 | 2,015 |
| 2001-11-06 | 396 | 402 | 396 | 402 | 16,000 | 2,010 |
| 2001-11-05 | 420 | 420 | 395 | 395 | 11,000 | 1,975 |
| 2001-11-02 | 400 | 405 | 398 | 398 | 17,000 | 1,990 |
| 2001-11-01 | 404 | 404 | 400 | 400 | 25,000 | 2,000 |
| 2001-10-31 | 418 | 418 | 396 | 400 | 30,000 | 2,000 |
| 2001-10-30 | 411 | 425 | 410 | 425 | 10,000 | 2,125 |
| 2001-10-29 | 425 | 432 | 425 | 432 | 7,000 | 2,160 |
| 2001-10-26 | 437 | 440 | 431 | 434 | 25,000 | 2,170 |
| 2001-10-25 | 424 | 429 | 417 | 426 | 24,000 | 2,130 |
| 2001-10-24 | 410 | 420 | 410 | 419 | 19,000 | 2,095 |
| 2001-10-23 | 415 | 416 | 406 | 406 | 11,000 | 2,030 |
| 2001-10-22 | 418 | 418 | 415 | 415 | 5,000 | 2,075 |
| 2001-10-19 | 400 | 410 | 400 | 406 | 18,000 | 2,030 |
| 2001-10-18 | 413 | 413 | 408 | 408 | 11,000 | 2,040 |
| 2001-10-17 | 413 | 415 | 408 | 414 | 32,000 | 2,070 |
| 2001-10-16 | 396 | 413 | 391 | 413 | 25,000 | 2,065 |
| 2001-10-15 | 397 | 400 | 391 | 391 | 16,000 | 1,955 |
| 2001-10-12 | 390 | 405 | 390 | 405 | 27,000 | 2,025 |
| 2001-10-11 | 400 | 400 | 384 | 385 | 21,000 | 1,925 |
| 2001-10-10 | 381 | 397 | 381 | 385 | 17,000 | 1,925 |
| 2001-10-09 | 382 | 388 | 380 | 380 | 13,000 | 1,900 |
| 2001-10-05 | 415 | 415 | 410 | 412 | 16,000 | 2,060 |
| 2001-10-04 | 398 | 402 | 394 | 400 | 19,000 | 2,000 |
| 2001-10-03 | 393 | 399 | 392 | 397 | 20,000 | 1,985 |
| 2001-10-02 | 402 | 402 | 388 | 393 | 32,000 | 1,965 |
| 2001-10-01 | 392 | 392 | 379 | 387 | 26,000 | 1,935 |
| 2001-09-28 | 388 | 390 | 384 | 387 | 24,000 | 1,935 |
| 2001-09-27 | 370 | 377 | 370 | 372 | 39,000 | 1,860 |
| 2001-09-26 | 386 | 386 | 372 | 373 | 28,000 | 1,865 |
| 2001-09-25 | 388 | 388 | 380 | 382 | 14,000 | 1,910 |
| 2001-09-21 | 385 | 385 | 372 | 376 | 47,000 | 1,880 |
| 2001-09-20 | 385 | 388 | 383 | 386 | 22,000 | 1,930 |
| 2001-09-19 | 377 | 400 | 377 | 395 | 18,000 | 1,975 |
| 2001-09-18 | 369 | 386 | 369 | 376 | 73,000 | 1,880 |
| 2001-09-17 | 385 | 385 | 365 | 373 | 16,000 | 1,865 |
| 2001-09-14 | 398 | 398 | 388 | 395 | 69,000 | 1,975 |
| 2001-09-13 | 365 | 384 | 365 | 383 | 57,000 | 1,915 |
| 2001-09-12 | 390 | 400 | 375 | 375 | 76,000 | 1,875 |
| 2001-09-11 | 415 | 420 | 413 | 415 | 30,000 | 2,075 |
| 2001-09-10 | 424 | 424 | 413 | 413 | 61,000 | 2,065 |
| 2001-09-07 | 423 | 429 | 423 | 429 | 21,000 | 2,145 |
| 2001-09-06 | 423 | 430 | 423 | 423 | 38,000 | 2,115 |
| 2001-09-05 | 422 | 430 | 421 | 430 | 23,000 | 2,150 |
| 2001-09-04 | 430 | 430 | 415 | 418 | 58,000 | 2,090 |
| 2001-09-03 | 456 | 456 | 432 | 432 | 19,000 | 2,160 |
| 2001-08-31 | 425 | 435 | 415 | 431 | 45,000 | 2,155 |
| 2001-08-30 | 440 | 443 | 422 | 425 | 77,000 | 2,125 |
| 2001-08-29 | 446 | 449 | 439 | 445 | 69,000 | 2,225 |
| 2001-08-28 | 460 | 460 | 429 | 435 | 273,000 | 2,175 |
| 2001-08-27 | 485 | 492 | 465 | 465 | 95,000 | 2,325 |
| 2001-08-24 | 500 | 501 | 485 | 485 | 69,000 | 2,425 |
| 2001-08-23 | 501 | 510 | 501 | 510 | 39,000 | 2,550 |
| 2001-08-22 | 500 | 500 | 498 | 500 | 33,000 | 2,500 |
| 2001-08-21 | 503 | 505 | 501 | 501 | 35,000 | 2,505 |
| 2001-08-20 | 515 | 520 | 501 | 502 | 39,000 | 2,510 |
| 2001-08-17 | 520 | 529 | 520 | 522 | 24,000 | 2,610 |
| 2001-08-16 | 527 | 527 | 521 | 522 | 22,000 | 2,610 |
| 2001-08-15 | 558 | 558 | 526 | 527 | 17,000 | 2,635 |
| 2001-08-14 | 522 | 539 | 522 | 538 | 35,000 | 2,690 |
| 2001-08-13 | 537 | 537 | 521 | 521 | 34,000 | 2,605 |
| 2001-08-10 | 539 | 540 | 537 | 537 | 18,000 | 2,685 |
| 2001-08-09 | 540 | 540 | 534 | 537 | 20,000 | 2,685 |
| 2001-08-08 | 540 | 550 | 540 | 544 | 27,000 | 2,720 |
| 2001-08-07 | 555 | 555 | 545 | 553 | 29,000 | 2,765 |
| 2001-08-06 | 565 | 565 | 551 | 555 | 6,000 | 2,775 |
| 2001-08-03 | 569 | 571 | 565 | 565 | 8,000 | 2,825 |
| 2001-08-02 | 563 | 583 | 563 | 580 | 51,000 | 2,900 |
| 2001-08-01 | 565 | 565 | 560 | 560 | 18,000 | 2,800 |
| 2001-07-31 | 540 | 558 | 539 | 555 | 17,000 | 2,775 |
| 2001-07-30 | 566 | 566 | 540 | 541 | 17,000 | 2,705 |
| 2001-07-27 | 542 | 549 | 541 | 543 | 22,000 | 2,715 |
| 2001-07-26 | 549 | 549 | 543 | 543 | 15,000 | 2,715 |
| 2001-07-25 | 547 | 550 | 541 | 549 | 12,000 | 2,745 |
| 2001-07-24 | 530 | 549 | 530 | 549 | 17,000 | 2,745 |
| 2001-07-23 | 551 | 551 | 540 | 540 | 34,000 | 2,700 |
| 2001-07-19 | 555 | 565 | 551 | 565 | 14,000 | 2,825 |
| 2001-07-18 | 562 | 570 | 555 | 570 | 15,000 | 2,850 |
| 2001-07-17 | 572 | 572 | 565 | 565 | 10,000 | 2,825 |
| 2001-07-16 | 567 | 590 | 565 | 572 | 24,000 | 2,860 |
| 2001-07-13 | 570 | 577 | 566 | 569 | 13,000 | 2,845 |
| 2001-07-12 | 551 | 560 | 551 | 560 | 7,000 | 2,800 |
| 2001-07-11 | 555 | 555 | 550 | 550 | 14,000 | 2,750 |
| 2001-07-10 | 548 | 555 | 548 | 555 | 6,000 | 2,775 |
| 2001-07-09 | 560 | 560 | 541 | 541 | 32,000 | 2,705 |
| 2001-07-06 | 570 | 570 | 561 | 562 | 42,000 | 2,810 |
| 2001-07-05 | 589 | 589 | 571 | 571 | 15,000 | 2,855 |
| 2001-07-04 | 586 | 593 | 580 | 580 | 23,000 | 2,900 |
| 2001-07-03 | 592 | 604 | 591 | 594 | 10,000 | 2,970 |
| 2001-07-02 | 620 | 620 | 586 | 588 | 24,000 | 2,940 |
| 2001-06-29 | 585 | 600 | 585 | 600 | 30,000 | 3,000 |
| 2001-06-28 | 586 | 598 | 585 | 587 | 22,000 | 2,935 |
| 2001-06-27 | 607 | 607 | 590 | 590 | 9,000 | 2,950 |
| 2001-06-26 | 614 | 614 | 586 | 595 | 30,000 | 2,975 |
| 2001-06-25 | 596 | 615 | 596 | 600 | 43,000 | 3,000 |
| 2001-06-22 | 580 | 580 | 570 | 580 | 66,000 | 2,900 |
| 2001-06-21 | 573 | 575 | 569 | 570 | 38,000 | 2,850 |
| 2001-06-20 | 570 | 575 | 569 | 573 | 39,000 | 2,865 |
| 2001-06-19 | 592 | 592 | 565 | 575 | 39,000 | 2,875 |
| 2001-06-18 | 590 | 590 | 581 | 590 | 19,000 | 2,950 |
| 2001-06-15 | 591 | 591 | 580 | 591 | 53,000 | 2,955 |
| 2001-06-14 | 617 | 617 | 585 | 593 | 48,000 | 2,965 |
| 2001-06-13 | 615 | 622 | 611 | 619 | 27,000 | 3,095 |
| 2001-06-12 | 638 | 638 | 613 | 613 | 34,000 | 3,065 |
| 2001-06-11 | 640 | 649 | 635 | 635 | 20,000 | 3,175 |
| 2001-06-08 | 659 | 659 | 640 | 644 | 82,000 | 3,220 |
| 2001-06-07 | 632 | 650 | 631 | 650 | 22,000 | 3,250 |
| 2001-06-06 | 640 | 654 | 630 | 630 | 40,000 | 3,150 |
| 2001-06-05 | 641 | 642 | 630 | 635 | 34,000 | 3,175 |
| 2001-06-04 | 646 | 654 | 644 | 654 | 23,000 | 3,270 |
| 2001-06-01 | 660 | 660 | 644 | 644 | 30,000 | 3,220 |
| 2001-05-31 | 660 | 660 | 649 | 650 | 47,000 | 3,250 |
| 2001-05-30 | 678 | 678 | 662 | 662 | 82,000 | 3,310 |
| 2001-05-29 | 670 | 675 | 665 | 670 | 76,000 | 3,350 |
| 2001-05-28 | 670 | 679 | 660 | 670 | 43,000 | 3,350 |
| 2001-05-25 | 680 | 680 | 663 | 670 | 47,000 | 3,350 |
| 2001-05-24 | 654 | 660 | 653 | 655 | 42,000 | 3,275 |
| 2001-05-23 | 654 | 667 | 651 | 655 | 56,000 | 3,275 |
| 2001-05-22 | 650 | 655 | 650 | 652 | 64,000 | 3,260 |
| 2001-05-21 | 650 | 660 | 648 | 648 | 51,000 | 3,240 |
| 2001-05-18 | 652 | 670 | 647 | 647 | 66,000 | 3,235 |
| 2001-05-17 | 650 | 660 | 648 | 652 | 44,000 | 3,260 |
| 2001-05-16 | 660 | 660 | 650 | 650 | 51,000 | 3,250 |
| 2001-05-15 | 655 | 659 | 647 | 655 | 27,000 | 3,275 |
| 2001-05-14 | 675 | 675 | 655 | 660 | 19,000 | 3,300 |
| 2001-05-11 | 675 | 683 | 670 | 670 | 29,000 | 3,350 |
| 2001-05-10 | 670 | 683 | 651 | 677 | 81,000 | 3,385 |
| 2001-05-09 | 694 | 698 | 670 | 670 | 104,000 | 3,350 |
| 2001-05-08 | 686 | 706 | 686 | 693 | 180,000 | 3,465 |
| 2001-05-07 | 680 | 689 | 670 | 685 | 127,000 | 3,425 |
| 2001-05-02 | 668 | 668 | 655 | 664 | 248,000 | 3,320 |
| 2001-05-01 | 654 | 654 | 648 | 654 | 134,000 | 3,270 |
| 2001-04-27 | 623 | 634 | 616 | 634 | 192,000 | 3,170 |
| 2001-04-26 | 614 | 615 | 609 | 615 | 53,000 | 3,075 |
| 2001-04-25 | 609 | 610 | 605 | 605 | 58,000 | 3,025 |
| 2001-04-24 | 609 | 609 | 602 | 607 | 54,000 | 3,035 |
| 2001-04-23 | 617 | 617 | 602 | 608 | 83,000 | 3,040 |
| 2001-04-20 | 601 | 610 | 590 | 600 | 64,000 | 3,000 |
| 2001-04-19 | 610 | 610 | 595 | 600 | 88,000 | 3,000 |
| 2001-04-18 | 588 | 594 | 585 | 594 | 54,000 | 2,970 |
| 2001-04-17 | 584 | 584 | 578 | 578 | 31,000 | 2,890 |
| 2001-04-16 | 588 | 590 | 586 | 586 | 22,000 | 2,930 |
| 2001-04-13 | 588 | 597 | 581 | 581 | 41,000 | 2,905 |
| 2001-04-12 | 586 | 590 | 576 | 590 | 36,000 | 2,950 |
| 2001-04-11 | 573 | 576 | 560 | 576 | 196,000 | 2,880 |
| 2001-04-10 | 584 | 584 | 560 | 563 | 86,000 | 2,815 |
| 2001-04-09 | 584 | 584 | 569 | 569 | 33,000 | 2,845 |
| 2001-04-06 | 614 | 614 | 580 | 590 | 54,000 | 2,950 |
| 2001-04-05 | 575 | 575 | 565 | 574 | 87,000 | 2,870 |
| 2001-04-04 | 569 | 570 | 560 | 565 | 41,000 | 2,825 |
| 2001-04-03 | 554 | 575 | 550 | 575 | 97,000 | 2,875 |
| 2001-04-02 | 581 | 581 | 550 | 550 | 65,000 | 2,750 |
| 2001-03-30 | 588 | 588 | 578 | 582 | 50,000 | 2,910 |
| 2001-03-29 | 600 | 600 | 583 | 583 | 70,000 | 2,915 |
| 2001-03-28 | 620 | 623 | 599 | 600 | 55,000 | 3,000 |
| 2001-03-27 | 624 | 624 | 600 | 620 | 103,000 | 3,100 |
| 2001-03-26 | 585 | 603 | 575 | 603 | 156,000 | 3,015 |
| 2001-03-23 | 587 | 596 | 566 | 570 | 234,000 | 2,850 |
| 2001-03-22 | 598 | 598 | 576 | 586 | 70,000 | 2,930 |
| 2001-03-21 | 574 | 590 | 574 | 590 | 60,000 | 2,950 |
| 2001-03-19 | 556 | 565 | 555 | 565 | 40,000 | 2,825 |
| 2001-03-16 | 555 | 563 | 550 | 550 | 27,000 | 2,750 |
| 2001-03-15 | 546 | 556 | 530 | 555 | 44,000 | 2,775 |
| 2001-03-14 | 555 | 565 | 550 | 550 | 79,000 | 2,750 |
| 2001-03-13 | 560 | 561 | 550 | 554 | 85,000 | 2,770 |
| 2001-03-12 | 586 | 586 | 570 | 586 | 36,000 | 2,930 |
| 2001-03-09 | 592 | 597 | 585 | 586 | 68,000 | 2,930 |
| 2001-03-08 | 581 | 592 | 575 | 592 | 74,000 | 2,960 |
| 2001-03-07 | 590 | 594 | 580 | 581 | 19,000 | 2,905 |
| 2001-03-06 | 575 | 575 | 565 | 574 | 71,000 | 2,870 |
| 2001-03-05 | 575 | 580 | 569 | 575 | 51,000 | 2,875 |
| 2001-03-02 | 582 | 588 | 571 | 571 | 48,000 | 2,855 |
| 2001-03-01 | 600 | 600 | 580 | 580 | 50,000 | 2,900 |
| 2001-02-28 | 591 | 593 | 581 | 583 | 62,000 | 2,915 |
| 2001-02-27 | 600 | 604 | 590 | 591 | 84,000 | 2,955 |
| 2001-02-26 | 602 | 605 | 600 | 600 | 23,000 | 3,000 |
| 2001-02-23 | 595 | 603 | 591 | 603 | 62,000 | 3,015 |
| 2001-02-22 | 600 | 600 | 590 | 590 | 30,000 | 2,950 |
| 2001-02-21 | 602 | 603 | 592 | 603 | 35,000 | 3,015 |
| 2001-02-20 | 601 | 603 | 600 | 603 | 19,000 | 3,015 |
| 2001-02-19 | 608 | 608 | 600 | 601 | 17,000 | 3,005 |
| 2001-02-16 | 600 | 607 | 598 | 607 | 24,000 | 3,035 |
| 2001-02-15 | 600 | 608 | 596 | 600 | 58,000 | 3,000 |
| 2001-02-14 | 609 | 609 | 590 | 600 | 55,000 | 3,000 |
| 2001-02-13 | 613 | 614 | 600 | 600 | 56,000 | 3,000 |
| 2001-02-09 | 530 | 630 | 530 | 613 | 429,000 | 3,065 |
| 2001-02-08 | 605 | 605 | 570 | 570 | 72,000 | 2,850 |
| 2001-02-07 | 613 | 614 | 595 | 595 | 23,000 | 2,975 |
| 2001-02-06 | 618 | 618 | 602 | 613 | 20,000 | 3,065 |
| 2001-02-05 | 615 | 618 | 610 | 618 | 18,000 | 3,090 |
| 2001-02-02 | 628 | 628 | 616 | 628 | 46,000 | 3,140 |
| 2001-02-01 | 640 | 640 | 616 | 628 | 32,000 | 3,140 |
| 2001-01-31 | 630 | 630 | 615 | 630 | 26,000 | 3,150 |
| 2001-01-30 | 610 | 630 | 610 | 630 | 29,000 | 3,150 |
| 2001-01-29 | 628 | 628 | 620 | 620 | 6,000 | 3,100 |
| 2001-01-26 | 631 | 632 | 625 | 632 | 25,000 | 3,160 |
| 2001-01-25 | 644 | 644 | 632 | 632 | 25,000 | 3,160 |
| 2001-01-24 | 650 | 651 | 645 | 645 | 11,000 | 3,225 |
| 2001-01-23 | 660 | 662 | 650 | 651 | 34,000 | 3,255 |
| 2001-01-22 | 670 | 680 | 650 | 660 | 15,000 | 3,300 |
| 2001-01-19 | 640 | 650 | 640 | 650 | 78,000 | 3,250 |
| 2001-01-18 | 592 | 645 | 592 | 639 | 59,000 | 3,195 |
| 2001-01-17 | 595 | 598 | 585 | 598 | 33,000 | 2,990 |
| 2001-01-16 | 591 | 598 | 586 | 591 | 37,000 | 2,955 |
| 2001-01-15 | 551 | 588 | 550 | 588 | 28,000 | 2,940 |
| 2001-01-12 | 545 | 555 | 538 | 555 | 119,000 | 2,775 |
| 2001-01-11 | 565 | 567 | 542 | 547 | 92,000 | 2,735 |
| 2001-01-10 | 600 | 600 | 550 | 560 | 84,000 | 2,800 |
| 2001-01-09 | 619 | 619 | 600 | 600 | 29,000 | 3,000 |
| 2001-01-05 | 600 | 622 | 600 | 622 | 17,000 | 3,110 |
| 2001-01-04 | 680 | 680 | 630 | 630 | 23,000 | 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