6513 (株)オリジン の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3077977974675379,0003,765
2005-12-2974676074675062,0003,750
2005-12-2876276274975630,0003,780
2005-12-2775576575576052,0003,800
2005-12-26741786741775211,0003,875
2005-12-22740742736738147,0003,690
2005-12-21744745734734106,0003,670
2005-12-20734736722734155,0003,670
2005-12-1973274773273371,0003,665
2005-12-1673974373574289,0003,710
2005-12-1575075073874584,0003,725
2005-12-14767767742750117,0003,750
2005-12-1377177274574797,0003,735
2005-12-1277077676677096,0003,850
2005-12-09740765738762154,0003,810
2005-12-08750750736739122,0003,695
2005-12-07786786753754165,0003,770
2005-12-06799801785786115,0003,930
2005-12-05800806791799322,0003,995
2005-12-02777799770790288,0003,950
2005-12-01765770763767121,0003,835
2005-11-30768780757762225,0003,810
2005-11-29741767737767419,0003,835
2005-11-28730736725735105,0003,675
2005-11-2573573871973076,0003,650
2005-11-24743745738738138,0003,690
2005-11-22748749738743203,0003,715
2005-11-21726747725743552,0003,715
2005-11-18716723715719454,0003,595
2005-11-17675703673703274,0003,515
2005-11-16668672663672103,0003,360
2005-11-1567267466867297,0003,360
2005-11-14670675666669120,0003,345
2005-11-1166867266666899,0003,340
2005-11-1066666966566763,0003,335
2005-11-0966567066166659,0003,330
2005-11-0867167366166388,0003,315
2005-11-07684685665670121,0003,350
2005-11-04681686678679123,0003,395
2005-11-0268568668068065,0003,400
2005-11-0167968067668033,0003,400
2005-10-3166667366067283,0003,360
2005-10-2866066165665661,0003,280
2005-10-2765966165566178,0003,305
2005-10-2665865865265463,0003,270
2005-10-2564765764764954,0003,245
2005-10-2465265264564680,0003,230
2005-10-21665665650653129,0003,265
2005-10-2066867366766883,0003,340
2005-10-1966766766066579,0003,325
2005-10-1866666665766564,0003,325
2005-10-1767067065766353,0003,315
2005-10-14652663651663114,0003,315
2005-10-13661665648650240,0003,250
2005-10-12673677661668156,0003,340
2005-10-1167067567067247,0003,360
2005-10-07671676669669118,0003,345
2005-10-06677687671673177,0003,365
2005-10-05709709697697156,0003,485
2005-10-04699705691704183,0003,520
2005-10-03697697682689181,0003,445
2005-09-30666669658669152,0003,345
2005-09-29666667651656279,0003,280
2005-09-28684684673674134,0003,370
2005-09-2768669068468479,0003,420
2005-09-26685692684692202,0003,460
2005-09-22702703685692205,0003,460
2005-09-21706706701701130,0003,505
2005-09-20709715705705191,0003,525
2005-09-16704706702705132,0003,525
2005-09-15704707702707156,0003,535
2005-09-14705711703703171,0003,515
2005-09-13713719704705279,0003,525
2005-09-12719720712712262,0003,560
2005-09-09712715706712141,0003,560
2005-09-08725725705705308,0003,525
2005-09-07707720707719305,0003,595
2005-09-06681699681698287,0003,490
2005-09-05693693677681243,0003,405
2005-09-02709709688698252,0003,490
2005-09-01713716709711133,0003,555
2005-08-31717717708708156,0003,540
2005-08-30720724716716141,0003,580
2005-08-29725725716719177,0003,595
2005-08-26730737720723205,0003,615
2005-08-25733737728730280,0003,650
2005-08-24742742728732558,0003,660
2005-08-23751758741746903,0003,730
2005-08-227157457157292,157,0003,645
2005-08-1990990990390715,0004,535
2005-08-1892292291191533,0004,575
2005-08-1792292290691058,0004,550
2005-08-1692092490792441,0004,620
2005-08-1591191890691738,0004,585
2005-08-1291091290590947,0004,545
2005-08-1192892891091646,0004,580
2005-08-1094194191591845,0004,590
2005-08-0988592088591699,0004,580
2005-08-08835878835875101,0004,375
2005-08-05874889870875116,0004,375
2005-08-04901904881893131,0004,465
2005-08-0392492490791164,0004,555
2005-08-0292593091191939,0004,595
2005-08-0193293392092567,0004,625
2005-07-2994994993193832,0004,690
2005-07-2896096093794343,0004,715
2005-07-27950963948956164,0004,780
2005-07-26908953905953185,0004,765
2005-07-25926930906911210,0004,555
2005-07-22936938923934159,0004,670
2005-07-21960966946946131,0004,730
2005-07-2096097095596899,0004,840
2005-07-1995196495196068,0004,800
2005-07-1597497494794985,0004,745
2005-07-1494496494496492,0004,820
2005-07-13979980945954129,0004,770
2005-07-1299599596598488,0004,920
2005-07-11997997980990159,0004,950
2005-07-08942979942973210,0004,865
2005-07-07930964925943253,0004,715
2005-07-06929946929934213,0004,670
2005-07-05960960926928286,0004,640
2005-07-04968971957966139,0004,830
2005-07-01984991952958434,0004,790
2005-06-301,0191,026994994138,0004,970
2005-06-291,0221,0351,0191,026218,0005,130
2005-06-289911,0159911,010213,0005,050
2005-06-271,0011,002980998127,0004,990
2005-06-249951,0209811,020233,0005,100
2005-06-231,0101,0169961,006190,0005,030
2005-06-221,0281,0291,0051,016241,0005,080
2005-06-219881,0299851,028805,0005,140
2005-06-20960985956975454,0004,875
2005-06-17925968925960497,0004,800
2005-06-16899928887922389,0004,610
2005-06-15905914881903228,0004,515
2005-06-14879902855900443,0004,500
2005-06-13915929867883496,0004,415
2005-06-10950950901909402,0004,545
2005-06-09935948931940454,0004,700
2005-06-08890924890923473,0004,615
2005-06-07870885862885343,0004,425
2005-06-06830874830862380,0004,310
2005-06-03832839819837218,0004,185
2005-06-02841860823838439,0004,190
2005-06-01817846811840343,0004,200
2005-05-31818818806817165,0004,085
2005-05-30790845780804537,0004,020
2005-05-27746768746768244,0003,840
2005-05-26725738725733135,0003,665
2005-05-25753755729735176,0003,675
2005-05-24760760745750415,0003,750
2005-05-23710745709744548,0003,720
2005-05-20717718690706327,0003,530
2005-05-19641714636714352,0003,570
2005-05-1863663661662152,0003,105
2005-05-1764064061562495,0003,120
2005-05-16637643633634102,0003,170
2005-05-13642650640643170,0003,215
2005-05-1267167166467053,0003,350
2005-05-1167468867167888,0003,390
2005-05-1068368768268432,0003,420
2005-05-0968468467468330,0003,415
2005-05-0666767366366978,0003,345
2005-05-02660670650663130,0003,315
2005-04-2866166666166528,0003,325
2005-04-2766067065866918,0003,345
2005-04-2666667266266421,0003,320
2005-04-2566767566067139,0003,355
2005-04-2266868066867747,0003,385
2005-04-2165467064864991,0003,245
2005-04-2067667867067456,0003,370
2005-04-19651679650675100,0003,375
2005-04-18626647626635169,0003,175
2005-04-1568168165867680,0003,380
2005-04-14703703687690118,0003,450
2005-04-1370070969370580,0003,525
2005-04-1270370369569685,0003,480
2005-04-1170371470270791,0003,535
2005-04-08700705695703140,0003,515
2005-04-07691704688692107,0003,460
2005-04-06700700686691181,0003,455
2005-04-05702708690700203,0003,500
2005-04-0470070870070279,0003,510
2005-04-01720720705710209,0003,550
2005-03-31686719686719170,0003,595
2005-03-30700701684694241,0003,470
2005-03-29696725696708675,0003,540
2005-03-28675697670697133,0003,485
2005-03-25678683670678134,0003,390
2005-03-24683685675685117,0003,425
2005-03-23685687667684302,0003,420
2005-03-22689689675683249,0003,415
2005-03-18659685659680119,0003,400
2005-03-1765066664266095,0003,300
2005-03-16647658640658153,0003,290
2005-03-15664664650650152,0003,250
2005-03-14652672645663242,0003,315
2005-03-11680689663668517,0003,340
2005-03-10657684653673742,0003,365
2005-03-09628665626659847,0003,295
2005-03-08603638603632573,0003,160
2005-03-07601608590600232,0003,000
2005-03-04603603598600121,0003,000
2005-03-03604608596602119,0003,010
2005-03-02610610601604112,0003,020
2005-03-01604610594604111,0003,020
2005-02-28590605582604257,0003,020
2005-02-25565585564571171,0002,855
2005-02-2457057056456534,0002,825
2005-02-23570571560570108,0002,850
2005-02-2258058057257367,0002,865
2005-02-2158458457657834,0002,890
2005-02-1857558557558453,0002,920
2005-02-1758158357957961,0002,895
2005-02-1659059558458431,0002,920
2005-02-15587605587590113,0002,950
2005-02-14596602592592124,0002,960
2005-02-1059059658659091,0002,950
2005-02-0959059058658643,0002,930
2005-02-0858458958158555,0002,925
2005-02-0757658357658225,0002,910
2005-02-0458258257557551,0002,875
2005-02-0358259058258782,0002,935
2005-02-0258458758258762,0002,935
2005-02-0157858357557869,0002,890
2005-01-3158058457758236,0002,910
2005-01-2858558557558139,0002,905
2005-01-27585588571585110,0002,925
2005-01-2658558858058678,0002,930
2005-01-2558458457358458,0002,920
2005-01-2457558057257840,0002,890
2005-01-2157057756757654,0002,880
2005-01-2057358257358029,0002,900
2005-01-19572590569583113,0002,915
2005-01-1857458057457937,0002,895
2005-01-17583595580580121,0002,900
2005-01-1456958156958168,0002,905
2005-01-1357357556556691,0002,830
2005-01-1257257356357286,0002,860
2005-01-1156957356857364,0002,865
2005-01-0756557356556839,0002,840
2005-01-0655957455957083,0002,850
2005-01-0556256756056064,0002,800
2005-01-0457057056157033,0002,850

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