6513 (株)オリジンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	565	565	560	561	61,000	2,805
2004-12-29	578	578	560	563	82,000	2,815
2004-12-28	567	577	564	569	88,000	2,845
2004-12-27	585	590	570	577	251,000	2,885
2004-12-24	594	596	584	587	572,000	2,935
2004-12-22	536	569	535	559	429,000	2,795
2004-12-21	517	521	514	519	91,000	2,595
2004-12-20	517	522	515	521	48,000	2,605
2004-12-17	509	520	509	518	84,000	2,590
2004-12-16	510	513	506	510	66,000	2,550
2004-12-15	511	517	510	511	51,000	2,555
2004-12-14	519	519	507	514	44,000	2,570
2004-12-13	510	520	510	514	31,000	2,570
2004-12-10	519	521	514	514	59,000	2,570
2004-12-09	522	524	519	519	26,000	2,595
2004-12-08	513	528	513	523	67,000	2,615
2004-12-07	547	553	531	532	32,000	2,660
2004-12-06	548	553	545	553	87,000	2,765
2004-12-03	545	548	544	545	31,000	2,725
2004-12-02	551	553	545	545	52,000	2,725
2004-12-01	543	545	539	545	64,000	2,725
2004-11-30	543	546	521	545	85,000	2,725
2004-11-29	550	550	543	545	26,000	2,725
2004-11-26	550	550	542	547	48,000	2,735
2004-11-25	549	550	540	542	26,000	2,710
2004-11-24	533	543	532	538	69,000	2,690
2004-11-22	540	540	529	529	99,000	2,645
2004-11-19	517	542	517	536	212,000	2,680
2004-11-18	510	514	505	514	59,000	2,570
2004-11-17	503	511	503	503	73,000	2,515
2004-11-16	510	510	503	505	48,000	2,525
2004-11-15	502	511	502	511	43,000	2,555
2004-11-12	500	505	500	502	51,000	2,510
2004-11-11	507	510	503	503	40,000	2,515
2004-11-10	512	519	508	510	31,000	2,550
2004-11-09	514	516	506	512	63,000	2,560
2004-11-08	530	530	513	519	65,000	2,595
2004-11-05	527	529	518	518	78,000	2,590
2004-11-04	537	537	518	518	42,000	2,590
2004-11-02	515	520	509	520	56,000	2,600
2004-11-01	539	539	511	515	27,000	2,575
2004-10-29	540	540	531	531	41,000	2,655
2004-10-28	537	537	523	530	33,000	2,650
2004-10-27	521	521	513	518	32,000	2,590
2004-10-26	520	521	512	515	23,000	2,575
2004-10-25	512	520	500	519	49,000	2,595
2004-10-22	515	515	508	515	145,000	2,575
2004-10-21	525	525	515	515	58,000	2,575
2004-10-20	527	527	518	525	50,000	2,625
2004-10-19	535	535	527	529	42,000	2,645
2004-10-18	530	542	530	535	43,000	2,675
2004-10-15	520	534	520	527	53,000	2,635
2004-10-14	549	549	520	540	53,000	2,700
2004-10-13	561	561	549	549	33,000	2,745
2004-10-12	552	570	550	550	28,000	2,750
2004-10-08	557	559	552	559	64,000	2,795
2004-10-07	562	565	557	557	37,000	2,785
2004-10-06	559	564	559	562	55,000	2,810
2004-10-05	570	570	560	569	20,000	2,845
2004-10-04	570	575	553	566	54,000	2,830
2004-10-01	557	557	545	548	52,000	2,740
2004-09-30	540	550	538	541	52,000	2,705
2004-09-29	554	555	533	536	29,000	2,680
2004-09-28	543	553	539	545	58,000	2,725
2004-09-27	545	549	539	544	50,000	2,720
2004-09-24	560	570	545	550	80,000	2,750
2004-09-22	557	580	552	560	48,000	2,800
2004-09-21	554	560	550	551	94,000	2,755
2004-09-17	565	570	556	560	119,000	2,800
2004-09-16	581	585	570	576	109,000	2,880
2004-09-15	595	602	593	595	50,000	2,975
2004-09-14	610	610	602	605	127,000	3,025
2004-09-13	602	610	601	607	134,000	3,035
2004-09-10	613	613	590	600	141,000	3,000
2004-09-09	606	613	599	609	243,000	3,045
2004-09-08	600	610	600	605	167,000	3,025
2004-09-07	601	619	588	619	316,000	3,095
2004-09-06	592	606	590	606	239,000	3,030
2004-09-03	585	590	580	590	199,000	2,950
2004-09-02	590	591	569	585	187,000	2,925
2004-09-01	573	597	565	590	319,000	2,950
2004-08-31	550	562	550	557	131,000	2,785
2004-08-30	553	560	545	560	138,000	2,800
2004-08-27	540	553	537	553	110,000	2,765
2004-08-26	550	550	540	540	41,000	2,700
2004-08-25	530	543	530	540	100,000	2,700
2004-08-24	526	530	525	530	33,000	2,650
2004-08-23	521	529	521	521	54,000	2,605
2004-08-20	519	519	512	514	32,000	2,570
2004-08-19	514	519	505	519	56,000	2,595
2004-08-18	498	502	496	502	73,000	2,510
2004-08-17	504	504	498	500	47,000	2,500
2004-08-16	510	510	492	492	51,000	2,460
2004-08-13	495	508	494	495	45,000	2,475
2004-08-12	493	504	493	504	30,000	2,520
2004-08-11	495	510	495	497	114,000	2,485
2004-08-10	482	493	482	490	60,000	2,450
2004-08-09	482	490	475	490	67,000	2,450
2004-08-06	498	501	490	496	118,000	2,480
2004-08-05	500	508	496	503	124,000	2,515
2004-08-04	523	523	490	510	260,000	2,550
2004-08-03	528	534	525	527	90,000	2,635
2004-08-02	543	545	527	527	49,000	2,635
2004-07-30	528	539	528	539	59,000	2,695
2004-07-29	548	548	524	525	52,000	2,625
2004-07-28	536	540	535	540	39,000	2,700
2004-07-27	535	550	530	532	83,000	2,660
2004-07-26	533	560	525	540	125,000	2,700
2004-07-23	560	560	538	539	53,000	2,695
2004-07-22	540	544	537	540	72,000	2,700
2004-07-21	538	548	538	540	52,000	2,700
2004-07-20	540	541	521	524	100,000	2,620
2004-07-16	551	551	538	548	77,000	2,740
2004-07-15	557	566	550	552	76,000	2,760
2004-07-14	565	577	563	563	75,000	2,815
2004-07-13	585	585	572	572	74,000	2,860
2004-07-12	584	584	572	577	99,000	2,885
2004-07-09	558	568	558	562	145,000	2,810
2004-07-08	579	579	557	557	156,000	2,785
2004-07-07	569	569	555	564	119,000	2,820
2004-07-06	572	583	566	570	251,000	2,850
2004-07-05	596	596	560	562	988,000	2,810
2004-07-02	601	610	601	606	125,000	3,030
2004-07-01	620	629	615	616	109,000	3,080
2004-06-30	621	629	621	629	69,000	3,145
2004-06-29	626	626	618	624	61,000	3,120
2004-06-28	633	639	625	630	78,000	3,150
2004-06-25	630	630	616	623	147,000	3,115
2004-06-24	629	632	622	627	188,000	3,135
2004-06-23	628	630	616	616	110,000	3,080
2004-06-22	629	640	629	638	96,000	3,190
2004-06-21	645	652	637	639	584,000	3,195
2004-06-18	625	638	622	633	513,000	3,165
2004-06-17	625	630	615	621	285,000	3,105
2004-06-16	610	618	602	617	246,000	3,085
2004-06-15	592	608	592	607	127,000	3,035
2004-06-14	610	616	607	608	93,000	3,040
2004-06-11	620	620	606	611	196,000	3,055
2004-06-10	605	618	599	618	290,000	3,090
2004-06-09	608	610	595	599	151,000	2,995
2004-06-08	610	615	599	608	354,000	3,040
2004-06-07	584	605	584	598	484,000	2,990
2004-06-04	546	589	546	579	230,000	2,895
2004-06-03	561	575	556	556	136,000	2,780
2004-06-02	569	575	559	570	145,000	2,850
2004-06-01	555	567	554	563	133,000	2,815
2004-05-31	570	570	553	555	66,000	2,775
2004-05-28	555	565	555	560	50,000	2,800
2004-05-27	553	568	547	555	100,000	2,775
2004-05-26	563	578	560	561	108,000	2,805
2004-05-25	577	577	550	559	93,000	2,795
2004-05-24	587	589	573	578	197,000	2,890
2004-05-21	548	570	546	566	315,000	2,830
2004-05-20	516	560	514	554	210,000	2,770
2004-05-19	495	515	490	511	191,000	2,555
2004-05-18	470	499	470	482	149,000	2,410
2004-05-17	509	509	470	476	121,000	2,380
2004-05-14	503	520	503	507	109,000	2,535
2004-05-13	537	540	523	523	92,000	2,615
2004-05-12	530	540	521	536	195,000	2,680
2004-05-11	510	529	502	518	161,000	2,590
2004-05-10	536	539	496	501	152,000	2,505
2004-05-07	552	553	520	531	611,000	2,655
2004-05-06	601	601	563	563	220,000	2,815
2004-04-30	581	599	579	591	335,000	2,955
2004-04-28	616	625	610	616	250,000	3,080
2004-04-27	634	634	610	615	521,000	3,075
2004-04-26	655	655	639	647	145,000	3,235
2004-04-23	650	655	636	650	337,000	3,250
2004-04-22	629	660	625	648	977,000	3,240
2004-04-21	585	628	584	624	500,000	3,120
2004-04-20	595	595	585	592	108,000	2,960
2004-04-19	598	598	585	595	152,000	2,975
2004-04-16	582	585	575	580	57,000	2,900
2004-04-15	590	593	572	572	144,000	2,860
2004-04-14	580	590	572	587	148,000	2,935
2004-04-13	591	600	583	587	137,000	2,935
2004-04-12	590	590	582	589	125,000	2,945
2004-04-09	595	600	570	575	170,000	2,875
2004-04-08	601	602	590	599	146,000	2,995
2004-04-07	596	601	596	599	79,000	2,995
2004-04-06	611	615	596	606	160,000	3,030
2004-04-05	610	618	601	608	156,000	3,040
2004-04-02	610	613	600	601	142,000	3,005
2004-04-01	629	629	611	620	231,000	3,100
2004-03-31	595	613	586	603	109,000	3,015
2004-03-30	624	624	595	607	222,000	3,035
2004-03-29	596	639	592	616	370,000	3,080
2004-03-26	599	599	579	592	635,000	2,960
2004-03-25	530	565	530	563	509,000	2,815
2004-03-24	510	528	510	528	137,000	2,640
2004-03-23	521	521	502	514	285,000	2,570
2004-03-22	526	530	523	523	170,000	2,615
2004-03-19	527	534	525	531	133,000	2,655
2004-03-18	550	550	529	529	290,000	2,645
2004-03-17	535	540	531	540	194,000	2,700
2004-03-16	505	530	505	525	377,000	2,625
2004-03-15	500	506	493	502	100,000	2,510
2004-03-12	493	493	485	491	97,000	2,455
2004-03-11	499	502	492	498	43,000	2,490
2004-03-10	495	503	492	500	71,000	2,500
2004-03-09	496	498	493	494	27,000	2,470
2004-03-08	501	505	498	498	67,000	2,490
2004-03-05	494	505	489	500	58,000	2,500
2004-03-04	495	507	495	504	171,000	2,520
2004-03-03	494	494	486	487	31,000	2,435
2004-03-02	492	494	481	481	81,000	2,405
2004-03-01	476	486	476	486	111,000	2,430
2004-02-27	475	478	466	476	106,000	2,380
2004-02-26	471	476	470	473	71,000	2,365
2004-02-25	482	486	468	474	159,000	2,370
2004-02-24	487	488	473	480	343,000	2,400
2004-02-23	445	517	445	517	97,000	2,585
2004-02-20	446	446	436	437	29,000	2,185
2004-02-19	435	449	434	434	54,000	2,170
2004-02-18	447	447	430	434	101,000	2,170
2004-02-17	443	445	441	442	39,000	2,210
2004-02-16	446	448	441	444	17,000	2,220
2004-02-13	450	450	440	441	26,000	2,205
2004-02-12	441	445	439	445	23,000	2,225
2004-02-10	440	440	435	437	7,000	2,185
2004-02-09	440	445	431	437	43,000	2,185
2004-02-06	439	440	430	435	48,000	2,175
2004-02-05	445	445	433	434	44,000	2,170
2004-02-04	464	464	445	445	31,000	2,225
2004-02-03	460	465	450	451	55,000	2,255
2004-02-02	460	461	457	459	13,000	2,295
2004-01-30	459	466	455	460	32,000	2,300
2004-01-29	469	469	452	454	43,000	2,270
2004-01-28	480	480	469	469	27,000	2,345
2004-01-27	487	490	475	475	31,000	2,375
2004-01-26	492	497	485	487	30,000	2,435
2004-01-23	496	497	487	490	11,000	2,450
2004-01-22	501	510	496	496	39,000	2,480
2004-01-21	504	504	492	499	46,000	2,495
2004-01-20	505	510	500	505	67,000	2,525
2004-01-19	490	505	487	500	71,000	2,500
2004-01-16	477	486	477	486	25,000	2,430
2004-01-15	500	500	487	487	44,000	2,435
2004-01-14	475	489	475	489	32,000	2,445
2004-01-13	484	484	474	479	45,000	2,395
2004-01-09	490	494	484	489	57,000	2,445
2004-01-08	475	490	470	485	54,000	2,425
2004-01-07	480	482	478	480	38,000	2,400
2004-01-06	488	494	465	478	89,000	2,390
2004-01-05	490	490	484	488	65,000	2,440

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

6513 (株)オリジン の時系列データ [2004年度]

6513 (株)オリジンの時系列データ [2004年度]