6513 (株)オリジン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 200 | 200 | 199 | 200 | 9,000 | 1,000 |
| 2002-12-27 | 200 | 218 | 193 | 199 | 26,000 | 995 |
| 2002-12-26 | 207 | 207 | 194 | 200 | 26,000 | 1,000 |
| 2002-12-25 | 191 | 199 | 188 | 193 | 22,000 | 965 |
| 2002-12-24 | 205 | 210 | 188 | 196 | 52,000 | 980 |
| 2002-12-20 | 203 | 206 | 198 | 204 | 49,000 | 1,020 |
| 2002-12-19 | 192 | 192 | 181 | 188 | 36,000 | 940 |
| 2002-12-18 | 200 | 200 | 194 | 195 | 37,000 | 975 |
| 2002-12-17 | 207 | 208 | 205 | 207 | 26,000 | 1,035 |
| 2002-12-16 | 205 | 208 | 204 | 205 | 24,000 | 1,025 |
| 2002-12-13 | 220 | 220 | 202 | 210 | 63,000 | 1,050 |
| 2002-12-12 | 225 | 225 | 221 | 221 | 19,000 | 1,105 |
| 2002-12-11 | 226 | 229 | 226 | 226 | 9,000 | 1,130 |
| 2002-12-10 | 237 | 237 | 230 | 230 | 22,000 | 1,150 |
| 2002-12-09 | 230 | 230 | 225 | 225 | 12,000 | 1,125 |
| 2002-12-06 | 230 | 233 | 230 | 233 | 11,000 | 1,165 |
| 2002-12-05 | 236 | 236 | 231 | 232 | 5,000 | 1,160 |
| 2002-12-04 | 233 | 235 | 230 | 231 | 20,000 | 1,155 |
| 2002-12-03 | 251 | 254 | 230 | 234 | 38,000 | 1,170 |
| 2002-12-02 | 257 | 258 | 240 | 249 | 31,000 | 1,245 |
| 2002-11-29 | 236 | 249 | 233 | 249 | 35,000 | 1,245 |
| 2002-11-28 | 236 | 237 | 226 | 231 | 20,000 | 1,155 |
| 2002-11-27 | 226 | 235 | 226 | 233 | 16,000 | 1,165 |
| 2002-11-26 | 233 | 233 | 223 | 225 | 23,000 | 1,125 |
| 2002-11-25 | 215 | 219 | 212 | 219 | 24,000 | 1,095 |
| 2002-11-22 | 209 | 212 | 205 | 209 | 21,000 | 1,045 |
| 2002-11-21 | 205 | 205 | 201 | 202 | 9,000 | 1,010 |
| 2002-11-20 | 188 | 200 | 171 | 200 | 31,000 | 1,000 |
| 2002-11-19 | 210 | 210 | 191 | 191 | 21,000 | 955 |
| 2002-11-18 | 220 | 221 | 212 | 212 | 25,000 | 1,060 |
| 2002-11-15 | 219 | 222 | 219 | 220 | 32,000 | 1,100 |
| 2002-11-14 | 230 | 230 | 222 | 222 | 15,000 | 1,110 |
| 2002-11-13 | 221 | 235 | 221 | 235 | 20,000 | 1,175 |
| 2002-11-12 | 237 | 237 | 230 | 235 | 13,000 | 1,175 |
| 2002-11-11 | 231 | 233 | 230 | 232 | 27,000 | 1,160 |
| 2002-11-08 | 234 | 238 | 232 | 238 | 25,000 | 1,190 |
| 2002-11-07 | 240 | 240 | 236 | 236 | 7,000 | 1,180 |
| 2002-11-06 | 233 | 243 | 233 | 243 | 21,000 | 1,215 |
| 2002-11-05 | 234 | 240 | 230 | 230 | 35,000 | 1,150 |
| 2002-11-01 | 246 | 246 | 230 | 232 | 21,000 | 1,160 |
| 2002-10-31 | 236 | 237 | 231 | 231 | 25,000 | 1,155 |
| 2002-10-30 | 230 | 240 | 230 | 235 | 23,000 | 1,175 |
| 2002-10-29 | 238 | 238 | 230 | 230 | 16,000 | 1,150 |
| 2002-10-28 | 239 | 239 | 230 | 230 | 22,000 | 1,150 |
| 2002-10-25 | 250 | 250 | 241 | 241 | 14,000 | 1,205 |
| 2002-10-24 | 231 | 234 | 231 | 234 | 24,000 | 1,170 |
| 2002-10-23 | 240 | 240 | 235 | 237 | 18,000 | 1,185 |
| 2002-10-22 | 250 | 250 | 240 | 240 | 9,000 | 1,200 |
| 2002-10-21 | 248 | 250 | 245 | 245 | 12,000 | 1,225 |
| 2002-10-18 | 242 | 250 | 242 | 245 | 19,000 | 1,225 |
| 2002-10-17 | 250 | 254 | 247 | 247 | 17,000 | 1,235 |
| 2002-10-16 | 257 | 257 | 241 | 241 | 39,000 | 1,205 |
| 2002-10-15 | 246 | 252 | 246 | 252 | 30,000 | 1,260 |
| 2002-10-11 | 238 | 247 | 238 | 245 | 23,000 | 1,225 |
| 2002-10-10 | 244 | 244 | 230 | 235 | 53,000 | 1,175 |
| 2002-10-09 | 255 | 255 | 244 | 244 | 28,000 | 1,220 |
| 2002-10-08 | 255 | 260 | 251 | 260 | 29,000 | 1,300 |
| 2002-10-07 | 281 | 281 | 259 | 270 | 15,000 | 1,350 |
| 2002-10-04 | 289 | 289 | 285 | 286 | 49,000 | 1,430 |
| 2002-10-03 | 290 | 290 | 285 | 290 | 24,000 | 1,450 |
| 2002-10-02 | 290 | 290 | 288 | 288 | 3,000 | 1,440 |
| 2002-10-01 | 296 | 296 | 288 | 288 | 27,000 | 1,440 |
| 2002-09-30 | 291 | 295 | 291 | 295 | 7,000 | 1,475 |
| 2002-09-27 | 297 | 298 | 288 | 290 | 38,000 | 1,450 |
| 2002-09-26 | 298 | 298 | 296 | 296 | 7,000 | 1,480 |
| 2002-09-25 | 297 | 297 | 291 | 291 | 12,000 | 1,455 |
| 2002-09-24 | 300 | 300 | 295 | 300 | 19,000 | 1,500 |
| 2002-09-20 | 298 | 306 | 298 | 299 | 10,000 | 1,495 |
| 2002-09-19 | 300 | 306 | 300 | 300 | 35,000 | 1,500 |
| 2002-09-18 | 297 | 300 | 297 | 300 | 19,000 | 1,500 |
| 2002-09-17 | 292 | 302 | 290 | 300 | 38,000 | 1,500 |
| 2002-09-13 | 290 | 292 | 289 | 289 | 58,000 | 1,445 |
| 2002-09-12 | 304 | 305 | 300 | 305 | 13,000 | 1,525 |
| 2002-09-11 | 304 | 304 | 300 | 300 | 7,000 | 1,500 |
| 2002-09-10 | 304 | 306 | 300 | 305 | 11,000 | 1,525 |
| 2002-09-09 | 296 | 300 | 296 | 300 | 19,000 | 1,500 |
| 2002-09-06 | 292 | 295 | 291 | 293 | 17,000 | 1,465 |
| 2002-09-05 | 297 | 300 | 292 | 300 | 28,000 | 1,500 |
| 2002-09-04 | 300 | 306 | 288 | 288 | 85,000 | 1,440 |
| 2002-09-03 | 315 | 316 | 305 | 310 | 54,000 | 1,550 |
| 2002-09-02 | 330 | 330 | 305 | 306 | 31,000 | 1,530 |
| 2002-08-30 | 315 | 325 | 308 | 325 | 26,000 | 1,625 |
| 2002-08-29 | 313 | 315 | 307 | 311 | 32,000 | 1,555 |
| 2002-08-28 | 327 | 327 | 305 | 313 | 84,000 | 1,565 |
| 2002-08-27 | 336 | 336 | 327 | 328 | 43,000 | 1,640 |
| 2002-08-26 | 343 | 345 | 333 | 334 | 25,000 | 1,670 |
| 2002-08-23 | 335 | 338 | 331 | 338 | 29,000 | 1,690 |
| 2002-08-22 | 339 | 339 | 330 | 335 | 47,000 | 1,675 |
| 2002-08-21 | 335 | 335 | 326 | 335 | 14,000 | 1,675 |
| 2002-08-20 | 341 | 341 | 330 | 335 | 18,000 | 1,675 |
| 2002-08-19 | 340 | 340 | 330 | 340 | 17,000 | 1,700 |
| 2002-08-16 | 335 | 348 | 335 | 339 | 14,000 | 1,695 |
| 2002-08-15 | 340 | 341 | 335 | 337 | 15,000 | 1,685 |
| 2002-08-14 | 335 | 341 | 335 | 341 | 9,000 | 1,705 |
| 2002-08-13 | 340 | 340 | 337 | 337 | 20,000 | 1,685 |
| 2002-08-12 | 342 | 343 | 340 | 340 | 16,000 | 1,700 |
| 2002-08-09 | 358 | 358 | 343 | 345 | 26,000 | 1,725 |
| 2002-08-08 | 345 | 350 | 340 | 340 | 20,000 | 1,700 |
| 2002-08-07 | 340 | 346 | 339 | 342 | 10,000 | 1,710 |
| 2002-08-06 | 340 | 345 | 335 | 338 | 16,000 | 1,690 |
| 2002-08-05 | 352 | 353 | 333 | 341 | 16,000 | 1,705 |
| 2002-08-02 | 351 | 356 | 351 | 352 | 10,000 | 1,760 |
| 2002-08-01 | 366 | 366 | 355 | 355 | 19,000 | 1,775 |
| 2002-07-31 | 360 | 365 | 360 | 365 | 15,000 | 1,825 |
| 2002-07-30 | 355 | 360 | 355 | 360 | 13,000 | 1,800 |
| 2002-07-29 | 351 | 355 | 350 | 351 | 18,000 | 1,755 |
| 2002-07-26 | 366 | 366 | 350 | 351 | 20,000 | 1,755 |
| 2002-07-25 | 363 | 370 | 358 | 358 | 28,000 | 1,790 |
| 2002-07-24 | 362 | 367 | 358 | 358 | 24,000 | 1,790 |
| 2002-07-23 | 367 | 367 | 360 | 367 | 12,000 | 1,835 |
| 2002-07-22 | 375 | 380 | 367 | 367 | 15,000 | 1,835 |
| 2002-07-19 | 371 | 380 | 371 | 380 | 30,000 | 1,900 |
| 2002-07-18 | 375 | 385 | 370 | 385 | 79,000 | 1,925 |
| 2002-07-17 | 383 | 383 | 371 | 375 | 23,000 | 1,875 |
| 2002-07-16 | 385 | 386 | 381 | 384 | 17,000 | 1,920 |
| 2002-07-15 | 389 | 390 | 385 | 385 | 22,000 | 1,925 |
| 2002-07-12 | 390 | 391 | 385 | 389 | 23,000 | 1,945 |
| 2002-07-11 | 390 | 395 | 385 | 385 | 19,000 | 1,925 |
| 2002-07-10 | 403 | 403 | 394 | 394 | 7,000 | 1,970 |
| 2002-07-09 | 400 | 402 | 396 | 402 | 14,000 | 2,010 |
| 2002-07-08 | 403 | 405 | 400 | 400 | 10,000 | 2,000 |
| 2002-07-05 | 395 | 409 | 395 | 409 | 12,000 | 2,045 |
| 2002-07-04 | 417 | 417 | 397 | 397 | 15,000 | 1,985 |
| 2002-07-03 | 391 | 399 | 391 | 399 | 9,000 | 1,995 |
| 2002-07-02 | 400 | 400 | 390 | 400 | 10,000 | 2,000 |
| 2002-07-01 | 418 | 418 | 400 | 400 | 24,000 | 2,000 |
| 2002-06-28 | 382 | 398 | 382 | 398 | 34,000 | 1,990 |
| 2002-06-27 | 380 | 393 | 380 | 387 | 25,000 | 1,935 |
| 2002-06-26 | 406 | 406 | 400 | 400 | 16,000 | 2,000 |
| 2002-06-25 | 400 | 405 | 400 | 401 | 12,000 | 2,005 |
| 2002-06-24 | 390 | 396 | 390 | 396 | 36,000 | 1,980 |
| 2002-06-21 | 405 | 405 | 400 | 400 | 10,000 | 2,000 |
| 2002-06-20 | 400 | 415 | 397 | 415 | 55,000 | 2,075 |
| 2002-06-19 | 415 | 415 | 410 | 410 | 20,000 | 2,050 |
| 2002-06-18 | 416 | 427 | 416 | 427 | 14,000 | 2,135 |
| 2002-06-17 | 435 | 436 | 415 | 416 | 36,000 | 2,080 |
| 2002-06-14 | 436 | 450 | 435 | 438 | 73,000 | 2,190 |
| 2002-06-13 | 434 | 436 | 434 | 436 | 10,000 | 2,180 |
| 2002-06-12 | 443 | 443 | 433 | 433 | 11,000 | 2,165 |
| 2002-06-11 | 448 | 453 | 445 | 453 | 10,000 | 2,265 |
| 2002-06-10 | 451 | 452 | 450 | 450 | 20,000 | 2,250 |
| 2002-06-07 | 450 | 465 | 445 | 451 | 46,000 | 2,255 |
| 2002-06-06 | 458 | 460 | 455 | 455 | 24,000 | 2,275 |
| 2002-06-05 | 457 | 468 | 457 | 458 | 15,000 | 2,290 |
| 2002-06-04 | 455 | 457 | 454 | 456 | 15,000 | 2,280 |
| 2002-06-03 | 475 | 477 | 470 | 470 | 77,000 | 2,350 |
| 2002-05-31 | 448 | 460 | 447 | 455 | 62,000 | 2,275 |
| 2002-05-30 | 435 | 446 | 432 | 446 | 59,000 | 2,230 |
| 2002-05-29 | 444 | 444 | 435 | 440 | 18,000 | 2,200 |
| 2002-05-28 | 437 | 450 | 436 | 444 | 16,000 | 2,220 |
| 2002-05-27 | 433 | 440 | 433 | 437 | 18,000 | 2,185 |
| 2002-05-24 | 448 | 451 | 443 | 443 | 26,000 | 2,215 |
| 2002-05-23 | 458 | 460 | 445 | 447 | 55,000 | 2,235 |
| 2002-05-22 | 455 | 460 | 455 | 458 | 12,000 | 2,290 |
| 2002-05-21 | 455 | 455 | 449 | 449 | 10,000 | 2,245 |
| 2002-05-20 | 441 | 465 | 441 | 455 | 26,000 | 2,275 |
| 2002-05-17 | 437 | 437 | 436 | 437 | 17,000 | 2,185 |
| 2002-05-16 | 420 | 430 | 420 | 427 | 21,000 | 2,135 |
| 2002-05-15 | 417 | 426 | 417 | 421 | 22,000 | 2,105 |
| 2002-05-14 | 420 | 427 | 420 | 420 | 19,000 | 2,100 |
| 2002-05-13 | 430 | 430 | 420 | 420 | 11,000 | 2,100 |
| 2002-05-10 | 436 | 436 | 425 | 430 | 12,000 | 2,150 |
| 2002-05-09 | 440 | 448 | 435 | 436 | 14,000 | 2,180 |
| 2002-05-08 | 431 | 440 | 430 | 440 | 10,000 | 2,200 |
| 2002-05-07 | 444 | 444 | 430 | 431 | 25,000 | 2,155 |
| 2002-05-02 | 440 | 443 | 440 | 443 | 28,000 | 2,215 |
| 2002-05-01 | 455 | 455 | 450 | 451 | 20,000 | 2,255 |
| 2002-04-30 | 460 | 460 | 443 | 443 | 15,000 | 2,215 |
| 2002-04-26 | 463 | 465 | 454 | 460 | 42,000 | 2,300 |
| 2002-04-25 | 465 | 465 | 458 | 458 | 49,000 | 2,290 |
| 2002-04-24 | 449 | 455 | 447 | 455 | 30,000 | 2,275 |
| 2002-04-23 | 445 | 448 | 442 | 445 | 35,000 | 2,225 |
| 2002-04-22 | 440 | 442 | 440 | 442 | 12,000 | 2,210 |
| 2002-04-19 | 438 | 438 | 435 | 436 | 16,000 | 2,180 |
| 2002-04-18 | 442 | 442 | 440 | 441 | 13,000 | 2,205 |
| 2002-04-17 | 445 | 447 | 440 | 442 | 36,000 | 2,210 |
| 2002-04-16 | 430 | 443 | 430 | 443 | 26,000 | 2,215 |
| 2002-04-15 | 433 | 433 | 430 | 430 | 17,000 | 2,150 |
| 2002-04-12 | 434 | 434 | 422 | 433 | 25,000 | 2,165 |
| 2002-04-11 | 445 | 445 | 426 | 434 | 24,000 | 2,170 |
| 2002-04-10 | 428 | 430 | 425 | 425 | 28,000 | 2,125 |
| 2002-04-09 | 433 | 439 | 428 | 428 | 43,000 | 2,140 |
| 2002-04-08 | 435 | 435 | 428 | 428 | 17,000 | 2,140 |
| 2002-04-05 | 425 | 430 | 425 | 425 | 65,000 | 2,125 |
| 2002-04-04 | 422 | 429 | 422 | 425 | 47,000 | 2,125 |
| 2002-04-03 | 409 | 420 | 409 | 419 | 50,000 | 2,095 |
| 2002-04-02 | 406 | 411 | 406 | 409 | 34,000 | 2,045 |
| 2002-04-01 | 427 | 427 | 401 | 406 | 39,000 | 2,030 |
| 2002-03-29 | 416 | 416 | 407 | 407 | 18,000 | 2,035 |
| 2002-03-28 | 415 | 416 | 414 | 415 | 25,000 | 2,075 |
| 2002-03-27 | 405 | 415 | 405 | 415 | 15,000 | 2,075 |
| 2002-03-26 | 428 | 428 | 420 | 420 | 10,000 | 2,100 |
| 2002-03-25 | 435 | 438 | 425 | 426 | 44,000 | 2,130 |
| 2002-03-22 | 430 | 431 | 425 | 425 | 36,000 | 2,125 |
| 2002-03-20 | 417 | 435 | 417 | 427 | 47,000 | 2,135 |
| 2002-03-19 | 420 | 420 | 410 | 415 | 129,000 | 2,075 |
| 2002-03-18 | 430 | 430 | 420 | 420 | 52,000 | 2,100 |
| 2002-03-15 | 438 | 440 | 430 | 430 | 62,000 | 2,150 |
| 2002-03-14 | 449 | 450 | 431 | 438 | 26,000 | 2,190 |
| 2002-03-13 | 453 | 459 | 448 | 448 | 33,000 | 2,240 |
| 2002-03-12 | 460 | 460 | 448 | 453 | 50,000 | 2,265 |
| 2002-03-11 | 460 | 463 | 457 | 458 | 67,000 | 2,290 |
| 2002-03-08 | 460 | 464 | 450 | 457 | 137,000 | 2,285 |
| 2002-03-07 | 460 | 465 | 453 | 460 | 90,000 | 2,300 |
| 2002-03-06 | 460 | 465 | 455 | 456 | 74,000 | 2,280 |
| 2002-03-05 | 479 | 479 | 460 | 460 | 130,000 | 2,300 |
| 2002-03-04 | 442 | 450 | 436 | 450 | 58,000 | 2,250 |
| 2002-03-01 | 427 | 435 | 424 | 427 | 45,000 | 2,135 |
| 2002-02-28 | 396 | 427 | 396 | 426 | 55,000 | 2,130 |
| 2002-02-27 | 399 | 405 | 395 | 395 | 45,000 | 1,975 |
| 2002-02-26 | 402 | 406 | 391 | 396 | 26,000 | 1,980 |
| 2002-02-25 | 401 | 404 | 390 | 395 | 17,000 | 1,975 |
| 2002-02-22 | 393 | 400 | 385 | 400 | 17,000 | 2,000 |
| 2002-02-21 | 379 | 394 | 379 | 393 | 19,000 | 1,965 |
| 2002-02-20 | 385 | 385 | 379 | 379 | 17,000 | 1,895 |
| 2002-02-19 | 381 | 385 | 381 | 385 | 29,000 | 1,925 |
| 2002-02-18 | 379 | 381 | 379 | 381 | 4,000 | 1,905 |
| 2002-02-15 | 375 | 380 | 374 | 379 | 25,000 | 1,895 |
| 2002-02-14 | 351 | 375 | 351 | 375 | 23,000 | 1,875 |
| 2002-02-13 | 344 | 360 | 344 | 351 | 37,000 | 1,755 |
| 2002-02-12 | 340 | 345 | 340 | 344 | 24,000 | 1,720 |
| 2002-02-08 | 347 | 347 | 340 | 340 | 24,000 | 1,700 |
| 2002-02-07 | 344 | 349 | 344 | 349 | 17,000 | 1,745 |
| 2002-02-06 | 340 | 344 | 340 | 344 | 8,000 | 1,720 |
| 2002-02-05 | 340 | 341 | 337 | 340 | 14,000 | 1,700 |
| 2002-02-04 | 340 | 340 | 335 | 340 | 18,000 | 1,700 |
| 2002-02-01 | 352 | 353 | 340 | 340 | 36,000 | 1,700 |
| 2002-01-31 | 350 | 351 | 345 | 346 | 27,000 | 1,730 |
| 2002-01-30 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2002-01-29 | 349 | 350 | 349 | 350 | 9,000 | 1,750 |
| 2002-01-28 | 349 | 350 | 349 | 349 | 15,000 | 1,745 |
| 2002-01-25 | 360 | 360 | 359 | 359 | 13,000 | 1,795 |
| 2002-01-24 | 355 | 355 | 350 | 355 | 15,000 | 1,775 |
| 2002-01-23 | 360 | 360 | 355 | 355 | 16,000 | 1,775 |
| 2002-01-22 | 355 | 361 | 355 | 360 | 14,000 | 1,800 |
| 2002-01-21 | 355 | 355 | 350 | 355 | 11,000 | 1,775 |
| 2002-01-18 | 345 | 355 | 345 | 355 | 9,000 | 1,775 |
| 2002-01-17 | 350 | 350 | 340 | 345 | 9,000 | 1,725 |
| 2002-01-16 | 326 | 331 | 326 | 331 | 10,000 | 1,655 |
| 2002-01-15 | 361 | 361 | 325 | 330 | 30,000 | 1,650 |
| 2002-01-11 | 346 | 346 | 335 | 336 | 25,000 | 1,680 |
| 2002-01-10 | 351 | 351 | 346 | 346 | 13,000 | 1,730 |
| 2002-01-09 | 365 | 365 | 346 | 346 | 31,000 | 1,730 |
| 2002-01-08 | 378 | 378 | 370 | 370 | 12,000 | 1,850 |
| 2002-01-07 | 361 | 379 | 360 | 379 | 14,000 | 1,895 |
| 2002-01-04 | 364 | 364 | 360 | 361 | 38,000 | 1,805 |
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