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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 779 | 779 | 746 | 753 | 79,000 | 3,765 |
| 2005-12-29 | 746 | 760 | 746 | 750 | 62,000 | 3,750 |
| 2005-12-28 | 762 | 762 | 749 | 756 | 30,000 | 3,780 |
| 2005-12-27 | 755 | 765 | 755 | 760 | 52,000 | 3,800 |
| 2005-12-26 | 741 | 786 | 741 | 775 | 211,000 | 3,875 |
| 2005-12-22 | 740 | 742 | 736 | 738 | 147,000 | 3,690 |
| 2005-12-21 | 744 | 745 | 734 | 734 | 106,000 | 3,670 |
| 2005-12-20 | 734 | 736 | 722 | 734 | 155,000 | 3,670 |
| 2005-12-19 | 732 | 747 | 732 | 733 | 71,000 | 3,665 |
| 2005-12-16 | 739 | 743 | 735 | 742 | 89,000 | 3,710 |
| 2005-12-15 | 750 | 750 | 738 | 745 | 84,000 | 3,725 |
| 2005-12-14 | 767 | 767 | 742 | 750 | 117,000 | 3,750 |
| 2005-12-13 | 771 | 772 | 745 | 747 | 97,000 | 3,735 |
| 2005-12-12 | 770 | 776 | 766 | 770 | 96,000 | 3,850 |
| 2005-12-09 | 740 | 765 | 738 | 762 | 154,000 | 3,810 |
| 2005-12-08 | 750 | 750 | 736 | 739 | 122,000 | 3,695 |
| 2005-12-07 | 786 | 786 | 753 | 754 | 165,000 | 3,770 |
| 2005-12-06 | 799 | 801 | 785 | 786 | 115,000 | 3,930 |
| 2005-12-05 | 800 | 806 | 791 | 799 | 322,000 | 3,995 |
| 2005-12-02 | 777 | 799 | 770 | 790 | 288,000 | 3,950 |
| 2005-12-01 | 765 | 770 | 763 | 767 | 121,000 | 3,835 |
| 2005-11-30 | 768 | 780 | 757 | 762 | 225,000 | 3,810 |
| 2005-11-29 | 741 | 767 | 737 | 767 | 419,000 | 3,835 |
| 2005-11-28 | 730 | 736 | 725 | 735 | 105,000 | 3,675 |
| 2005-11-25 | 735 | 738 | 719 | 730 | 76,000 | 3,650 |
| 2005-11-24 | 743 | 745 | 738 | 738 | 138,000 | 3,690 |
| 2005-11-22 | 748 | 749 | 738 | 743 | 203,000 | 3,715 |
| 2005-11-21 | 726 | 747 | 725 | 743 | 552,000 | 3,715 |
| 2005-11-18 | 716 | 723 | 715 | 719 | 454,000 | 3,595 |
| 2005-11-17 | 675 | 703 | 673 | 703 | 274,000 | 3,515 |
| 2005-11-16 | 668 | 672 | 663 | 672 | 103,000 | 3,360 |
| 2005-11-15 | 672 | 674 | 668 | 672 | 97,000 | 3,360 |
| 2005-11-14 | 670 | 675 | 666 | 669 | 120,000 | 3,345 |
| 2005-11-11 | 668 | 672 | 666 | 668 | 99,000 | 3,340 |
| 2005-11-10 | 666 | 669 | 665 | 667 | 63,000 | 3,335 |
| 2005-11-09 | 665 | 670 | 661 | 666 | 59,000 | 3,330 |
| 2005-11-08 | 671 | 673 | 661 | 663 | 88,000 | 3,315 |
| 2005-11-07 | 684 | 685 | 665 | 670 | 121,000 | 3,350 |
| 2005-11-04 | 681 | 686 | 678 | 679 | 123,000 | 3,395 |
| 2005-11-02 | 685 | 686 | 680 | 680 | 65,000 | 3,400 |
| 2005-11-01 | 679 | 680 | 676 | 680 | 33,000 | 3,400 |
| 2005-10-31 | 666 | 673 | 660 | 672 | 83,000 | 3,360 |
| 2005-10-28 | 660 | 661 | 656 | 656 | 61,000 | 3,280 |
| 2005-10-27 | 659 | 661 | 655 | 661 | 78,000 | 3,305 |
| 2005-10-26 | 658 | 658 | 652 | 654 | 63,000 | 3,270 |
| 2005-10-25 | 647 | 657 | 647 | 649 | 54,000 | 3,245 |
| 2005-10-24 | 652 | 652 | 645 | 646 | 80,000 | 3,230 |
| 2005-10-21 | 665 | 665 | 650 | 653 | 129,000 | 3,265 |
| 2005-10-20 | 668 | 673 | 667 | 668 | 83,000 | 3,340 |
| 2005-10-19 | 667 | 667 | 660 | 665 | 79,000 | 3,325 |
| 2005-10-18 | 666 | 666 | 657 | 665 | 64,000 | 3,325 |
| 2005-10-17 | 670 | 670 | 657 | 663 | 53,000 | 3,315 |
| 2005-10-14 | 652 | 663 | 651 | 663 | 114,000 | 3,315 |
| 2005-10-13 | 661 | 665 | 648 | 650 | 240,000 | 3,250 |
| 2005-10-12 | 673 | 677 | 661 | 668 | 156,000 | 3,340 |
| 2005-10-11 | 670 | 675 | 670 | 672 | 47,000 | 3,360 |
| 2005-10-07 | 671 | 676 | 669 | 669 | 118,000 | 3,345 |
| 2005-10-06 | 677 | 687 | 671 | 673 | 177,000 | 3,365 |
| 2005-10-05 | 709 | 709 | 697 | 697 | 156,000 | 3,485 |
| 2005-10-04 | 699 | 705 | 691 | 704 | 183,000 | 3,520 |
| 2005-10-03 | 697 | 697 | 682 | 689 | 181,000 | 3,445 |
| 2005-09-30 | 666 | 669 | 658 | 669 | 152,000 | 3,345 |
| 2005-09-29 | 666 | 667 | 651 | 656 | 279,000 | 3,280 |
| 2005-09-28 | 684 | 684 | 673 | 674 | 134,000 | 3,370 |
| 2005-09-27 | 686 | 690 | 684 | 684 | 79,000 | 3,420 |
| 2005-09-26 | 685 | 692 | 684 | 692 | 202,000 | 3,460 |
| 2005-09-22 | 702 | 703 | 685 | 692 | 205,000 | 3,460 |
| 2005-09-21 | 706 | 706 | 701 | 701 | 130,000 | 3,505 |
| 2005-09-20 | 709 | 715 | 705 | 705 | 191,000 | 3,525 |
| 2005-09-16 | 704 | 706 | 702 | 705 | 132,000 | 3,525 |
| 2005-09-15 | 704 | 707 | 702 | 707 | 156,000 | 3,535 |
| 2005-09-14 | 705 | 711 | 703 | 703 | 171,000 | 3,515 |
| 2005-09-13 | 713 | 719 | 704 | 705 | 279,000 | 3,525 |
| 2005-09-12 | 719 | 720 | 712 | 712 | 262,000 | 3,560 |
| 2005-09-09 | 712 | 715 | 706 | 712 | 141,000 | 3,560 |
| 2005-09-08 | 725 | 725 | 705 | 705 | 308,000 | 3,525 |
| 2005-09-07 | 707 | 720 | 707 | 719 | 305,000 | 3,595 |
| 2005-09-06 | 681 | 699 | 681 | 698 | 287,000 | 3,490 |
| 2005-09-05 | 693 | 693 | 677 | 681 | 243,000 | 3,405 |
| 2005-09-02 | 709 | 709 | 688 | 698 | 252,000 | 3,490 |
| 2005-09-01 | 713 | 716 | 709 | 711 | 133,000 | 3,555 |
| 2005-08-31 | 717 | 717 | 708 | 708 | 156,000 | 3,540 |
| 2005-08-30 | 720 | 724 | 716 | 716 | 141,000 | 3,580 |
| 2005-08-29 | 725 | 725 | 716 | 719 | 177,000 | 3,595 |
| 2005-08-26 | 730 | 737 | 720 | 723 | 205,000 | 3,615 |
| 2005-08-25 | 733 | 737 | 728 | 730 | 280,000 | 3,650 |
| 2005-08-24 | 742 | 742 | 728 | 732 | 558,000 | 3,660 |
| 2005-08-23 | 751 | 758 | 741 | 746 | 903,000 | 3,730 |
| 2005-08-22 | 715 | 745 | 715 | 729 | 2,157,000 | 3,645 |
| 2005-08-19 | 909 | 909 | 903 | 907 | 15,000 | 4,535 |
| 2005-08-18 | 922 | 922 | 911 | 915 | 33,000 | 4,575 |
| 2005-08-17 | 922 | 922 | 906 | 910 | 58,000 | 4,550 |
| 2005-08-16 | 920 | 924 | 907 | 924 | 41,000 | 4,620 |
| 2005-08-15 | 911 | 918 | 906 | 917 | 38,000 | 4,585 |
| 2005-08-12 | 910 | 912 | 905 | 909 | 47,000 | 4,545 |
| 2005-08-11 | 928 | 928 | 910 | 916 | 46,000 | 4,580 |
| 2005-08-10 | 941 | 941 | 915 | 918 | 45,000 | 4,590 |
| 2005-08-09 | 885 | 920 | 885 | 916 | 99,000 | 4,580 |
| 2005-08-08 | 835 | 878 | 835 | 875 | 101,000 | 4,375 |
| 2005-08-05 | 874 | 889 | 870 | 875 | 116,000 | 4,375 |
| 2005-08-04 | 901 | 904 | 881 | 893 | 131,000 | 4,465 |
| 2005-08-03 | 924 | 924 | 907 | 911 | 64,000 | 4,555 |
| 2005-08-02 | 925 | 930 | 911 | 919 | 39,000 | 4,595 |
| 2005-08-01 | 932 | 933 | 920 | 925 | 67,000 | 4,625 |
| 2005-07-29 | 949 | 949 | 931 | 938 | 32,000 | 4,690 |
| 2005-07-28 | 960 | 960 | 937 | 943 | 43,000 | 4,715 |
| 2005-07-27 | 950 | 963 | 948 | 956 | 164,000 | 4,780 |
| 2005-07-26 | 908 | 953 | 905 | 953 | 185,000 | 4,765 |
| 2005-07-25 | 926 | 930 | 906 | 911 | 210,000 | 4,555 |
| 2005-07-22 | 936 | 938 | 923 | 934 | 159,000 | 4,670 |
| 2005-07-21 | 960 | 966 | 946 | 946 | 131,000 | 4,730 |
| 2005-07-20 | 960 | 970 | 955 | 968 | 99,000 | 4,840 |
| 2005-07-19 | 951 | 964 | 951 | 960 | 68,000 | 4,800 |
| 2005-07-15 | 974 | 974 | 947 | 949 | 85,000 | 4,745 |
| 2005-07-14 | 944 | 964 | 944 | 964 | 92,000 | 4,820 |
| 2005-07-13 | 979 | 980 | 945 | 954 | 129,000 | 4,770 |
| 2005-07-12 | 995 | 995 | 965 | 984 | 88,000 | 4,920 |
| 2005-07-11 | 997 | 997 | 980 | 990 | 159,000 | 4,950 |
| 2005-07-08 | 942 | 979 | 942 | 973 | 210,000 | 4,865 |
| 2005-07-07 | 930 | 964 | 925 | 943 | 253,000 | 4,715 |
| 2005-07-06 | 929 | 946 | 929 | 934 | 213,000 | 4,670 |
| 2005-07-05 | 960 | 960 | 926 | 928 | 286,000 | 4,640 |
| 2005-07-04 | 968 | 971 | 957 | 966 | 139,000 | 4,830 |
| 2005-07-01 | 984 | 991 | 952 | 958 | 434,000 | 4,790 |
| 2005-06-30 | 1,019 | 1,026 | 994 | 994 | 138,000 | 4,970 |
| 2005-06-29 | 1,022 | 1,035 | 1,019 | 1,026 | 218,000 | 5,130 |
| 2005-06-28 | 991 | 1,015 | 991 | 1,010 | 213,000 | 5,050 |
| 2005-06-27 | 1,001 | 1,002 | 980 | 998 | 127,000 | 4,990 |
| 2005-06-24 | 995 | 1,020 | 981 | 1,020 | 233,000 | 5,100 |
| 2005-06-23 | 1,010 | 1,016 | 996 | 1,006 | 190,000 | 5,030 |
| 2005-06-22 | 1,028 | 1,029 | 1,005 | 1,016 | 241,000 | 5,080 |
| 2005-06-21 | 988 | 1,029 | 985 | 1,028 | 805,000 | 5,140 |
| 2005-06-20 | 960 | 985 | 956 | 975 | 454,000 | 4,875 |
| 2005-06-17 | 925 | 968 | 925 | 960 | 497,000 | 4,800 |
| 2005-06-16 | 899 | 928 | 887 | 922 | 389,000 | 4,610 |
| 2005-06-15 | 905 | 914 | 881 | 903 | 228,000 | 4,515 |
| 2005-06-14 | 879 | 902 | 855 | 900 | 443,000 | 4,500 |
| 2005-06-13 | 915 | 929 | 867 | 883 | 496,000 | 4,415 |
| 2005-06-10 | 950 | 950 | 901 | 909 | 402,000 | 4,545 |
| 2005-06-09 | 935 | 948 | 931 | 940 | 454,000 | 4,700 |
| 2005-06-08 | 890 | 924 | 890 | 923 | 473,000 | 4,615 |
| 2005-06-07 | 870 | 885 | 862 | 885 | 343,000 | 4,425 |
| 2005-06-06 | 830 | 874 | 830 | 862 | 380,000 | 4,310 |
| 2005-06-03 | 832 | 839 | 819 | 837 | 218,000 | 4,185 |
| 2005-06-02 | 841 | 860 | 823 | 838 | 439,000 | 4,190 |
| 2005-06-01 | 817 | 846 | 811 | 840 | 343,000 | 4,200 |
| 2005-05-31 | 818 | 818 | 806 | 817 | 165,000 | 4,085 |
| 2005-05-30 | 790 | 845 | 780 | 804 | 537,000 | 4,020 |
| 2005-05-27 | 746 | 768 | 746 | 768 | 244,000 | 3,840 |
| 2005-05-26 | 725 | 738 | 725 | 733 | 135,000 | 3,665 |
| 2005-05-25 | 753 | 755 | 729 | 735 | 176,000 | 3,675 |
| 2005-05-24 | 760 | 760 | 745 | 750 | 415,000 | 3,750 |
| 2005-05-23 | 710 | 745 | 709 | 744 | 548,000 | 3,720 |
| 2005-05-20 | 717 | 718 | 690 | 706 | 327,000 | 3,530 |
| 2005-05-19 | 641 | 714 | 636 | 714 | 352,000 | 3,570 |
| 2005-05-18 | 636 | 636 | 616 | 621 | 52,000 | 3,105 |
| 2005-05-17 | 640 | 640 | 615 | 624 | 95,000 | 3,120 |
| 2005-05-16 | 637 | 643 | 633 | 634 | 102,000 | 3,170 |
| 2005-05-13 | 642 | 650 | 640 | 643 | 170,000 | 3,215 |
| 2005-05-12 | 671 | 671 | 664 | 670 | 53,000 | 3,350 |
| 2005-05-11 | 674 | 688 | 671 | 678 | 88,000 | 3,390 |
| 2005-05-10 | 683 | 687 | 682 | 684 | 32,000 | 3,420 |
| 2005-05-09 | 684 | 684 | 674 | 683 | 30,000 | 3,415 |
| 2005-05-06 | 667 | 673 | 663 | 669 | 78,000 | 3,345 |
| 2005-05-02 | 660 | 670 | 650 | 663 | 130,000 | 3,315 |
| 2005-04-28 | 661 | 666 | 661 | 665 | 28,000 | 3,325 |
| 2005-04-27 | 660 | 670 | 658 | 669 | 18,000 | 3,345 |
| 2005-04-26 | 666 | 672 | 662 | 664 | 21,000 | 3,320 |
| 2005-04-25 | 667 | 675 | 660 | 671 | 39,000 | 3,355 |
| 2005-04-22 | 668 | 680 | 668 | 677 | 47,000 | 3,385 |
| 2005-04-21 | 654 | 670 | 648 | 649 | 91,000 | 3,245 |
| 2005-04-20 | 676 | 678 | 670 | 674 | 56,000 | 3,370 |
| 2005-04-19 | 651 | 679 | 650 | 675 | 100,000 | 3,375 |
| 2005-04-18 | 626 | 647 | 626 | 635 | 169,000 | 3,175 |
| 2005-04-15 | 681 | 681 | 658 | 676 | 80,000 | 3,380 |
| 2005-04-14 | 703 | 703 | 687 | 690 | 118,000 | 3,450 |
| 2005-04-13 | 700 | 709 | 693 | 705 | 80,000 | 3,525 |
| 2005-04-12 | 703 | 703 | 695 | 696 | 85,000 | 3,480 |
| 2005-04-11 | 703 | 714 | 702 | 707 | 91,000 | 3,535 |
| 2005-04-08 | 700 | 705 | 695 | 703 | 140,000 | 3,515 |
| 2005-04-07 | 691 | 704 | 688 | 692 | 107,000 | 3,460 |
| 2005-04-06 | 700 | 700 | 686 | 691 | 181,000 | 3,455 |
| 2005-04-05 | 702 | 708 | 690 | 700 | 203,000 | 3,500 |
| 2005-04-04 | 700 | 708 | 700 | 702 | 79,000 | 3,510 |
| 2005-04-01 | 720 | 720 | 705 | 710 | 209,000 | 3,550 |
| 2005-03-31 | 686 | 719 | 686 | 719 | 170,000 | 3,595 |
| 2005-03-30 | 700 | 701 | 684 | 694 | 241,000 | 3,470 |
| 2005-03-29 | 696 | 725 | 696 | 708 | 675,000 | 3,540 |
| 2005-03-28 | 675 | 697 | 670 | 697 | 133,000 | 3,485 |
| 2005-03-25 | 678 | 683 | 670 | 678 | 134,000 | 3,390 |
| 2005-03-24 | 683 | 685 | 675 | 685 | 117,000 | 3,425 |
| 2005-03-23 | 685 | 687 | 667 | 684 | 302,000 | 3,420 |
| 2005-03-22 | 689 | 689 | 675 | 683 | 249,000 | 3,415 |
| 2005-03-18 | 659 | 685 | 659 | 680 | 119,000 | 3,400 |
| 2005-03-17 | 650 | 666 | 642 | 660 | 95,000 | 3,300 |
| 2005-03-16 | 647 | 658 | 640 | 658 | 153,000 | 3,290 |
| 2005-03-15 | 664 | 664 | 650 | 650 | 152,000 | 3,250 |
| 2005-03-14 | 652 | 672 | 645 | 663 | 242,000 | 3,315 |
| 2005-03-11 | 680 | 689 | 663 | 668 | 517,000 | 3,340 |
| 2005-03-10 | 657 | 684 | 653 | 673 | 742,000 | 3,365 |
| 2005-03-09 | 628 | 665 | 626 | 659 | 847,000 | 3,295 |
| 2005-03-08 | 603 | 638 | 603 | 632 | 573,000 | 3,160 |
| 2005-03-07 | 601 | 608 | 590 | 600 | 232,000 | 3,000 |
| 2005-03-04 | 603 | 603 | 598 | 600 | 121,000 | 3,000 |
| 2005-03-03 | 604 | 608 | 596 | 602 | 119,000 | 3,010 |
| 2005-03-02 | 610 | 610 | 601 | 604 | 112,000 | 3,020 |
| 2005-03-01 | 604 | 610 | 594 | 604 | 111,000 | 3,020 |
| 2005-02-28 | 590 | 605 | 582 | 604 | 257,000 | 3,020 |
| 2005-02-25 | 565 | 585 | 564 | 571 | 171,000 | 2,855 |
| 2005-02-24 | 570 | 570 | 564 | 565 | 34,000 | 2,825 |
| 2005-02-23 | 570 | 571 | 560 | 570 | 108,000 | 2,850 |
| 2005-02-22 | 580 | 580 | 572 | 573 | 67,000 | 2,865 |
| 2005-02-21 | 584 | 584 | 576 | 578 | 34,000 | 2,890 |
| 2005-02-18 | 575 | 585 | 575 | 584 | 53,000 | 2,920 |
| 2005-02-17 | 581 | 583 | 579 | 579 | 61,000 | 2,895 |
| 2005-02-16 | 590 | 595 | 584 | 584 | 31,000 | 2,920 |
| 2005-02-15 | 587 | 605 | 587 | 590 | 113,000 | 2,950 |
| 2005-02-14 | 596 | 602 | 592 | 592 | 124,000 | 2,960 |
| 2005-02-10 | 590 | 596 | 586 | 590 | 91,000 | 2,950 |
| 2005-02-09 | 590 | 590 | 586 | 586 | 43,000 | 2,930 |
| 2005-02-08 | 584 | 589 | 581 | 585 | 55,000 | 2,925 |
| 2005-02-07 | 576 | 583 | 576 | 582 | 25,000 | 2,910 |
| 2005-02-04 | 582 | 582 | 575 | 575 | 51,000 | 2,875 |
| 2005-02-03 | 582 | 590 | 582 | 587 | 82,000 | 2,935 |
| 2005-02-02 | 584 | 587 | 582 | 587 | 62,000 | 2,935 |
| 2005-02-01 | 578 | 583 | 575 | 578 | 69,000 | 2,890 |
| 2005-01-31 | 580 | 584 | 577 | 582 | 36,000 | 2,910 |
| 2005-01-28 | 585 | 585 | 575 | 581 | 39,000 | 2,905 |
| 2005-01-27 | 585 | 588 | 571 | 585 | 110,000 | 2,925 |
| 2005-01-26 | 585 | 588 | 580 | 586 | 78,000 | 2,930 |
| 2005-01-25 | 584 | 584 | 573 | 584 | 58,000 | 2,920 |
| 2005-01-24 | 575 | 580 | 572 | 578 | 40,000 | 2,890 |
| 2005-01-21 | 570 | 577 | 567 | 576 | 54,000 | 2,880 |
| 2005-01-20 | 573 | 582 | 573 | 580 | 29,000 | 2,900 |
| 2005-01-19 | 572 | 590 | 569 | 583 | 113,000 | 2,915 |
| 2005-01-18 | 574 | 580 | 574 | 579 | 37,000 | 2,895 |
| 2005-01-17 | 583 | 595 | 580 | 580 | 121,000 | 2,900 |
| 2005-01-14 | 569 | 581 | 569 | 581 | 68,000 | 2,905 |
| 2005-01-13 | 573 | 575 | 565 | 566 | 91,000 | 2,830 |
| 2005-01-12 | 572 | 573 | 563 | 572 | 86,000 | 2,860 |
| 2005-01-11 | 569 | 573 | 568 | 573 | 64,000 | 2,865 |
| 2005-01-07 | 565 | 573 | 565 | 568 | 39,000 | 2,840 |
| 2005-01-06 | 559 | 574 | 559 | 570 | 83,000 | 2,850 |
| 2005-01-05 | 562 | 567 | 560 | 560 | 64,000 | 2,800 |
| 2005-01-04 | 570 | 570 | 561 | 570 | 33,000 | 2,850 |
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