6513 (株)オリジン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 820 | 820 | 813 | 813 | 10,000 | 4,065 |
| 2006-12-28 | 825 | 825 | 816 | 820 | 120,000 | 4,100 |
| 2006-12-27 | 815 | 832 | 813 | 825 | 180,000 | 4,125 |
| 2006-12-26 | 802 | 820 | 800 | 812 | 388,000 | 4,060 |
| 2006-12-25 | 759 | 761 | 751 | 755 | 61,000 | 3,775 |
| 2006-12-22 | 770 | 770 | 760 | 760 | 41,000 | 3,800 |
| 2006-12-21 | 785 | 785 | 770 | 770 | 68,000 | 3,850 |
| 2006-12-20 | 774 | 780 | 766 | 780 | 62,000 | 3,900 |
| 2006-12-19 | 769 | 784 | 767 | 774 | 118,000 | 3,870 |
| 2006-12-18 | 772 | 777 | 768 | 769 | 66,000 | 3,845 |
| 2006-12-15 | 765 | 773 | 764 | 767 | 54,000 | 3,835 |
| 2006-12-14 | 760 | 764 | 759 | 762 | 58,000 | 3,810 |
| 2006-12-13 | 745 | 756 | 740 | 756 | 104,000 | 3,780 |
| 2006-12-12 | 743 | 745 | 739 | 745 | 48,000 | 3,725 |
| 2006-12-11 | 728 | 745 | 728 | 745 | 36,000 | 3,725 |
| 2006-12-08 | 738 | 742 | 737 | 738 | 87,000 | 3,690 |
| 2006-12-07 | 732 | 735 | 724 | 735 | 43,000 | 3,675 |
| 2006-12-06 | 728 | 728 | 721 | 726 | 20,000 | 3,630 |
| 2006-12-05 | 724 | 731 | 715 | 725 | 13,000 | 3,625 |
| 2006-12-04 | 735 | 735 | 725 | 734 | 32,000 | 3,670 |
| 2006-12-01 | 737 | 737 | 730 | 735 | 37,000 | 3,675 |
| 2006-11-30 | 729 | 735 | 728 | 732 | 54,000 | 3,660 |
| 2006-11-29 | 718 | 725 | 710 | 725 | 56,000 | 3,625 |
| 2006-11-28 | 694 | 710 | 693 | 710 | 69,000 | 3,550 |
| 2006-11-27 | 699 | 701 | 687 | 694 | 45,000 | 3,470 |
| 2006-11-24 | 700 | 701 | 682 | 682 | 19,000 | 3,410 |
| 2006-11-22 | 692 | 693 | 686 | 691 | 34,000 | 3,455 |
| 2006-11-21 | 690 | 691 | 683 | 686 | 33,000 | 3,430 |
| 2006-11-20 | 719 | 719 | 683 | 687 | 44,000 | 3,435 |
| 2006-11-17 | 724 | 724 | 710 | 718 | 66,000 | 3,590 |
| 2006-11-16 | 707 | 730 | 692 | 721 | 214,000 | 3,605 |
| 2006-11-15 | 699 | 708 | 682 | 682 | 41,000 | 3,410 |
| 2006-11-14 | 671 | 699 | 663 | 685 | 37,000 | 3,425 |
| 2006-11-13 | 684 | 684 | 669 | 670 | 30,000 | 3,350 |
| 2006-11-10 | 693 | 693 | 678 | 682 | 31,000 | 3,410 |
| 2006-11-09 | 695 | 714 | 691 | 695 | 46,000 | 3,475 |
| 2006-11-08 | 714 | 714 | 691 | 695 | 23,000 | 3,475 |
| 2006-11-07 | 710 | 717 | 707 | 714 | 45,000 | 3,570 |
| 2006-11-06 | 696 | 700 | 694 | 700 | 16,000 | 3,500 |
| 2006-11-02 | 695 | 706 | 690 | 705 | 19,000 | 3,525 |
| 2006-11-01 | 695 | 702 | 695 | 695 | 37,000 | 3,475 |
| 2006-10-31 | 688 | 704 | 688 | 694 | 33,000 | 3,470 |
| 2006-10-30 | 697 | 700 | 685 | 687 | 67,000 | 3,435 |
| 2006-10-27 | 705 | 708 | 702 | 703 | 72,000 | 3,515 |
| 2006-10-26 | 700 | 705 | 698 | 705 | 28,000 | 3,525 |
| 2006-10-25 | 709 | 709 | 695 | 700 | 21,000 | 3,500 |
| 2006-10-24 | 696 | 703 | 691 | 701 | 32,000 | 3,505 |
| 2006-10-23 | 681 | 693 | 681 | 687 | 18,000 | 3,435 |
| 2006-10-20 | 688 | 689 | 685 | 685 | 22,000 | 3,425 |
| 2006-10-19 | 699 | 700 | 685 | 689 | 30,000 | 3,445 |
| 2006-10-18 | 685 | 689 | 679 | 686 | 31,000 | 3,430 |
| 2006-10-17 | 696 | 698 | 690 | 690 | 14,000 | 3,450 |
| 2006-10-16 | 693 | 696 | 692 | 693 | 29,000 | 3,465 |
| 2006-10-13 | 694 | 700 | 689 | 691 | 48,000 | 3,455 |
| 2006-10-12 | 698 | 705 | 685 | 694 | 12,000 | 3,470 |
| 2006-10-11 | 682 | 690 | 682 | 688 | 37,000 | 3,440 |
| 2006-10-10 | 710 | 710 | 676 | 682 | 147,000 | 3,410 |
| 2006-10-06 | 714 | 719 | 714 | 717 | 17,000 | 3,585 |
| 2006-10-05 | 718 | 722 | 712 | 722 | 33,000 | 3,610 |
| 2006-10-04 | 718 | 728 | 716 | 717 | 25,000 | 3,585 |
| 2006-10-03 | 724 | 724 | 711 | 715 | 9,000 | 3,575 |
| 2006-10-02 | 729 | 729 | 717 | 725 | 18,000 | 3,625 |
| 2006-09-29 | 711 | 715 | 707 | 714 | 31,000 | 3,570 |
| 2006-09-28 | 715 | 723 | 715 | 720 | 50,000 | 3,600 |
| 2006-09-27 | 701 | 711 | 701 | 711 | 10,000 | 3,555 |
| 2006-09-26 | 704 | 704 | 693 | 695 | 14,000 | 3,475 |
| 2006-09-25 | 710 | 720 | 693 | 708 | 44,000 | 3,540 |
| 2006-09-22 | 691 | 691 | 690 | 691 | 32,000 | 3,455 |
| 2006-09-21 | 707 | 707 | 695 | 701 | 25,000 | 3,505 |
| 2006-09-20 | 698 | 700 | 691 | 696 | 68,000 | 3,480 |
| 2006-09-19 | 699 | 699 | 696 | 699 | 22,000 | 3,495 |
| 2006-09-15 | 691 | 698 | 680 | 696 | 17,000 | 3,480 |
| 2006-09-14 | 692 | 701 | 687 | 700 | 22,000 | 3,500 |
| 2006-09-13 | 700 | 709 | 698 | 702 | 25,000 | 3,510 |
| 2006-09-12 | 710 | 710 | 694 | 698 | 36,000 | 3,490 |
| 2006-09-11 | 714 | 720 | 710 | 719 | 10,000 | 3,595 |
| 2006-09-08 | 724 | 724 | 709 | 715 | 51,000 | 3,575 |
| 2006-09-07 | 711 | 711 | 701 | 704 | 25,000 | 3,520 |
| 2006-09-06 | 710 | 728 | 710 | 713 | 17,000 | 3,565 |
| 2006-09-05 | 725 | 729 | 717 | 729 | 8,000 | 3,645 |
| 2006-09-04 | 740 | 740 | 725 | 728 | 32,000 | 3,640 |
| 2006-09-01 | 726 | 734 | 717 | 725 | 89,000 | 3,625 |
| 2006-08-31 | 715 | 729 | 711 | 723 | 66,000 | 3,615 |
| 2006-08-30 | 716 | 716 | 704 | 712 | 16,000 | 3,560 |
| 2006-08-29 | 709 | 710 | 699 | 706 | 12,000 | 3,530 |
| 2006-08-28 | 711 | 714 | 694 | 701 | 53,000 | 3,505 |
| 2006-08-25 | 716 | 720 | 712 | 720 | 43,000 | 3,600 |
| 2006-08-24 | 729 | 729 | 713 | 717 | 45,000 | 3,585 |
| 2006-08-23 | 735 | 740 | 730 | 739 | 38,000 | 3,695 |
| 2006-08-22 | 740 | 745 | 739 | 744 | 31,000 | 3,720 |
| 2006-08-21 | 740 | 745 | 735 | 741 | 24,000 | 3,705 |
| 2006-08-18 | 737 | 745 | 729 | 745 | 27,000 | 3,725 |
| 2006-08-17 | 740 | 746 | 725 | 727 | 57,000 | 3,635 |
| 2006-08-16 | 736 | 745 | 736 | 740 | 71,000 | 3,700 |
| 2006-08-15 | 720 | 734 | 715 | 734 | 72,000 | 3,670 |
| 2006-08-14 | 675 | 727 | 665 | 721 | 93,000 | 3,605 |
| 2006-08-11 | 672 | 688 | 663 | 685 | 36,000 | 3,425 |
| 2006-08-10 | 666 | 672 | 658 | 672 | 55,000 | 3,360 |
| 2006-08-09 | 630 | 666 | 623 | 658 | 62,000 | 3,290 |
| 2006-08-08 | 635 | 635 | 606 | 620 | 76,000 | 3,100 |
| 2006-08-07 | 649 | 649 | 625 | 625 | 17,000 | 3,125 |
| 2006-08-04 | 646 | 646 | 634 | 640 | 33,000 | 3,200 |
| 2006-08-03 | 655 | 660 | 648 | 648 | 12,000 | 3,240 |
| 2006-08-02 | 663 | 663 | 650 | 650 | 10,000 | 3,250 |
| 2006-08-01 | 670 | 670 | 652 | 653 | 27,000 | 3,265 |
| 2006-07-31 | 647 | 658 | 645 | 645 | 24,000 | 3,225 |
| 2006-07-28 | 635 | 647 | 625 | 647 | 36,000 | 3,235 |
| 2006-07-27 | 630 | 631 | 625 | 631 | 6,000 | 3,155 |
| 2006-07-26 | 634 | 636 | 625 | 630 | 38,000 | 3,150 |
| 2006-07-25 | 625 | 635 | 623 | 635 | 31,000 | 3,175 |
| 2006-07-24 | 620 | 620 | 604 | 604 | 10,000 | 3,020 |
| 2006-07-21 | 603 | 624 | 603 | 624 | 12,000 | 3,120 |
| 2006-07-20 | 620 | 632 | 610 | 630 | 39,000 | 3,150 |
| 2006-07-19 | 599 | 604 | 595 | 598 | 63,000 | 2,990 |
| 2006-07-18 | 604 | 604 | 582 | 585 | 69,000 | 2,925 |
| 2006-07-14 | 608 | 630 | 601 | 610 | 35,000 | 3,050 |
| 2006-07-13 | 619 | 620 | 609 | 609 | 53,000 | 3,045 |
| 2006-07-12 | 647 | 647 | 626 | 628 | 29,000 | 3,140 |
| 2006-07-11 | 650 | 650 | 634 | 647 | 27,000 | 3,235 |
| 2006-07-10 | 641 | 649 | 633 | 645 | 28,000 | 3,225 |
| 2006-07-07 | 656 | 656 | 641 | 641 | 32,000 | 3,205 |
| 2006-07-06 | 664 | 664 | 651 | 655 | 25,000 | 3,275 |
| 2006-07-05 | 651 | 656 | 650 | 652 | 36,000 | 3,260 |
| 2006-07-04 | 660 | 665 | 660 | 663 | 17,000 | 3,315 |
| 2006-07-03 | 661 | 661 | 656 | 658 | 38,000 | 3,290 |
| 2006-06-30 | 657 | 663 | 654 | 659 | 27,000 | 3,295 |
| 2006-06-29 | 643 | 653 | 643 | 653 | 18,000 | 3,265 |
| 2006-06-28 | 650 | 650 | 643 | 643 | 13,000 | 3,215 |
| 2006-06-27 | 661 | 661 | 650 | 654 | 34,000 | 3,270 |
| 2006-06-26 | 660 | 660 | 651 | 652 | 9,000 | 3,260 |
| 2006-06-23 | 670 | 670 | 659 | 660 | 17,000 | 3,300 |
| 2006-06-22 | 668 | 670 | 647 | 670 | 17,000 | 3,350 |
| 2006-06-21 | 666 | 666 | 646 | 658 | 20,000 | 3,290 |
| 2006-06-20 | 654 | 665 | 653 | 665 | 29,000 | 3,325 |
| 2006-06-19 | 668 | 673 | 656 | 664 | 15,000 | 3,320 |
| 2006-06-16 | 657 | 668 | 656 | 668 | 28,000 | 3,340 |
| 2006-06-15 | 645 | 650 | 640 | 641 | 15,000 | 3,205 |
| 2006-06-14 | 631 | 649 | 622 | 626 | 56,000 | 3,130 |
| 2006-06-13 | 669 | 670 | 639 | 650 | 40,000 | 3,250 |
| 2006-06-12 | 625 | 654 | 625 | 650 | 38,000 | 3,250 |
| 2006-06-09 | 621 | 644 | 611 | 635 | 129,000 | 3,175 |
| 2006-06-08 | 630 | 645 | 630 | 631 | 89,000 | 3,155 |
| 2006-06-07 | 676 | 685 | 650 | 650 | 64,000 | 3,250 |
| 2006-06-06 | 690 | 690 | 675 | 676 | 57,000 | 3,380 |
| 2006-06-05 | 701 | 701 | 685 | 694 | 23,000 | 3,470 |
| 2006-06-02 | 720 | 720 | 684 | 718 | 43,000 | 3,590 |
| 2006-06-01 | 718 | 724 | 700 | 707 | 46,000 | 3,535 |
| 2006-05-31 | 713 | 713 | 695 | 697 | 51,000 | 3,485 |
| 2006-05-30 | 718 | 724 | 705 | 714 | 33,000 | 3,570 |
| 2006-05-29 | 728 | 730 | 716 | 718 | 42,000 | 3,590 |
| 2006-05-26 | 712 | 715 | 703 | 715 | 38,000 | 3,575 |
| 2006-05-25 | 701 | 703 | 693 | 699 | 29,000 | 3,495 |
| 2006-05-24 | 698 | 700 | 685 | 697 | 47,000 | 3,485 |
| 2006-05-23 | 698 | 700 | 682 | 682 | 88,000 | 3,410 |
| 2006-05-22 | 751 | 755 | 710 | 712 | 98,000 | 3,560 |
| 2006-05-19 | 738 | 740 | 730 | 739 | 52,000 | 3,695 |
| 2006-05-18 | 680 | 720 | 678 | 715 | 55,000 | 3,575 |
| 2006-05-17 | 704 | 707 | 690 | 702 | 32,000 | 3,510 |
| 2006-05-16 | 705 | 711 | 676 | 684 | 38,000 | 3,420 |
| 2006-05-15 | 710 | 710 | 690 | 695 | 40,000 | 3,475 |
| 2006-05-12 | 720 | 720 | 706 | 711 | 33,000 | 3,555 |
| 2006-05-11 | 725 | 730 | 720 | 720 | 35,000 | 3,600 |
| 2006-05-10 | 727 | 732 | 720 | 721 | 37,000 | 3,605 |
| 2006-05-09 | 740 | 740 | 730 | 730 | 29,000 | 3,650 |
| 2006-05-08 | 747 | 749 | 732 | 748 | 35,000 | 3,740 |
| 2006-05-02 | 732 | 743 | 724 | 743 | 23,000 | 3,715 |
| 2006-05-01 | 740 | 740 | 727 | 729 | 15,000 | 3,645 |
| 2006-04-28 | 743 | 743 | 722 | 734 | 28,000 | 3,670 |
| 2006-04-27 | 725 | 734 | 725 | 733 | 11,000 | 3,665 |
| 2006-04-26 | 730 | 731 | 730 | 730 | 18,000 | 3,650 |
| 2006-04-25 | 734 | 734 | 720 | 720 | 28,000 | 3,600 |
| 2006-04-24 | 765 | 765 | 740 | 740 | 41,000 | 3,700 |
| 2006-04-21 | 760 | 766 | 755 | 766 | 54,000 | 3,830 |
| 2006-04-20 | 774 | 774 | 758 | 758 | 76,000 | 3,790 |
| 2006-04-19 | 769 | 777 | 760 | 765 | 78,000 | 3,825 |
| 2006-04-18 | 755 | 774 | 755 | 774 | 37,000 | 3,870 |
| 2006-04-17 | 770 | 775 | 758 | 760 | 49,000 | 3,800 |
| 2006-04-14 | 779 | 779 | 768 | 769 | 26,000 | 3,845 |
| 2006-04-13 | 772 | 775 | 769 | 773 | 40,000 | 3,865 |
| 2006-04-12 | 779 | 780 | 768 | 771 | 108,000 | 3,855 |
| 2006-04-11 | 785 | 788 | 767 | 784 | 190,000 | 3,920 |
| 2006-04-10 | 770 | 779 | 768 | 771 | 70,000 | 3,855 |
| 2006-04-07 | 771 | 775 | 763 | 768 | 70,000 | 3,840 |
| 2006-04-06 | 768 | 772 | 767 | 771 | 43,000 | 3,855 |
| 2006-04-05 | 778 | 778 | 764 | 764 | 62,000 | 3,820 |
| 2006-04-04 | 771 | 785 | 771 | 778 | 151,000 | 3,890 |
| 2006-04-03 | 745 | 774 | 745 | 769 | 184,000 | 3,845 |
| 2006-03-31 | 745 | 751 | 737 | 738 | 156,000 | 3,690 |
| 2006-03-30 | 745 | 781 | 736 | 741 | 382,000 | 3,705 |
| 2006-03-29 | 717 | 736 | 714 | 733 | 192,000 | 3,665 |
| 2006-03-28 | 715 | 725 | 715 | 719 | 49,000 | 3,595 |
| 2006-03-27 | 721 | 729 | 716 | 718 | 107,000 | 3,590 |
| 2006-03-24 | 730 | 730 | 716 | 718 | 77,000 | 3,590 |
| 2006-03-23 | 742 | 744 | 720 | 730 | 77,000 | 3,650 |
| 2006-03-22 | 731 | 734 | 724 | 732 | 32,000 | 3,660 |
| 2006-03-20 | 736 | 736 | 725 | 728 | 58,000 | 3,640 |
| 2006-03-17 | 722 | 725 | 713 | 725 | 61,000 | 3,625 |
| 2006-03-16 | 718 | 725 | 713 | 713 | 48,000 | 3,565 |
| 2006-03-15 | 715 | 722 | 713 | 713 | 45,000 | 3,565 |
| 2006-03-14 | 725 | 725 | 711 | 717 | 46,000 | 3,585 |
| 2006-03-13 | 720 | 726 | 711 | 716 | 89,000 | 3,580 |
| 2006-03-10 | 707 | 714 | 701 | 706 | 114,000 | 3,530 |
| 2006-03-09 | 680 | 719 | 677 | 719 | 123,000 | 3,595 |
| 2006-03-08 | 674 | 684 | 664 | 664 | 98,000 | 3,320 |
| 2006-03-07 | 685 | 688 | 672 | 673 | 136,000 | 3,365 |
| 2006-03-06 | 688 | 695 | 666 | 679 | 143,000 | 3,395 |
| 2006-03-03 | 706 | 708 | 684 | 693 | 169,000 | 3,465 |
| 2006-03-02 | 717 | 725 | 703 | 704 | 101,000 | 3,520 |
| 2006-03-01 | 721 | 724 | 710 | 710 | 74,000 | 3,550 |
| 2006-02-28 | 730 | 732 | 716 | 719 | 131,000 | 3,595 |
| 2006-02-27 | 746 | 758 | 723 | 728 | 149,000 | 3,640 |
| 2006-02-24 | 743 | 743 | 717 | 722 | 200,000 | 3,610 |
| 2006-02-23 | 720 | 740 | 716 | 728 | 188,000 | 3,640 |
| 2006-02-22 | 725 | 729 | 712 | 728 | 71,000 | 3,640 |
| 2006-02-21 | 724 | 732 | 708 | 723 | 121,000 | 3,615 |
| 2006-02-20 | 712 | 739 | 700 | 718 | 191,000 | 3,590 |
| 2006-02-17 | 786 | 794 | 749 | 751 | 129,000 | 3,755 |
| 2006-02-16 | 785 | 811 | 776 | 784 | 87,000 | 3,920 |
| 2006-02-15 | 845 | 845 | 811 | 813 | 36,000 | 4,065 |
| 2006-02-14 | 818 | 820 | 797 | 810 | 89,000 | 4,050 |
| 2006-02-13 | 830 | 830 | 802 | 816 | 125,000 | 4,080 |
| 2006-02-10 | 861 | 880 | 860 | 873 | 169,000 | 4,365 |
| 2006-02-09 | 907 | 907 | 860 | 865 | 116,000 | 4,325 |
| 2006-02-08 | 907 | 910 | 889 | 905 | 239,000 | 4,525 |
| 2006-02-07 | 866 | 900 | 865 | 887 | 84,000 | 4,435 |
| 2006-02-06 | 865 | 872 | 856 | 870 | 51,000 | 4,350 |
| 2006-02-03 | 888 | 888 | 881 | 885 | 35,000 | 4,425 |
| 2006-02-02 | 880 | 897 | 879 | 886 | 56,000 | 4,430 |
| 2006-02-01 | 901 | 901 | 880 | 880 | 50,000 | 4,400 |
| 2006-01-31 | 900 | 919 | 882 | 900 | 262,000 | 4,500 |
| 2006-01-30 | 875 | 900 | 865 | 890 | 191,000 | 4,450 |
| 2006-01-27 | 842 | 863 | 841 | 852 | 90,000 | 4,260 |
| 2006-01-26 | 837 | 840 | 822 | 830 | 121,000 | 4,150 |
| 2006-01-25 | 821 | 856 | 821 | 847 | 87,000 | 4,235 |
| 2006-01-24 | 795 | 840 | 795 | 830 | 83,000 | 4,150 |
| 2006-01-23 | 796 | 830 | 796 | 800 | 142,000 | 4,000 |
| 2006-01-20 | 876 | 876 | 826 | 826 | 76,000 | 4,130 |
| 2006-01-19 | 790 | 861 | 785 | 846 | 116,000 | 4,230 |
| 2006-01-18 | 830 | 840 | 790 | 792 | 157,000 | 3,960 |
| 2006-01-17 | 875 | 893 | 851 | 851 | 105,000 | 4,255 |
| 2006-01-16 | 924 | 929 | 889 | 895 | 92,000 | 4,475 |
| 2006-01-13 | 910 | 928 | 868 | 922 | 182,000 | 4,610 |
| 2006-01-12 | 870 | 965 | 869 | 928 | 617,000 | 4,640 |
| 2006-01-11 | 859 | 870 | 832 | 868 | 324,000 | 4,340 |
| 2006-01-10 | 850 | 876 | 845 | 862 | 600,000 | 4,310 |
| 2006-01-06 | 783 | 829 | 782 | 825 | 512,000 | 4,125 |
| 2006-01-05 | 769 | 782 | 766 | 781 | 116,000 | 3,905 |
| 2006-01-04 | 779 | 779 | 760 | 769 | 92,000 | 3,845 |
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
