6513 (株)オリジン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 623 | 625 | 606 | 612 | 23,000 | 3,060 |
| 2007-12-27 | 632 | 632 | 617 | 619 | 8,000 | 3,095 |
| 2007-12-26 | 624 | 634 | 620 | 634 | 60,000 | 3,170 |
| 2007-12-25 | 606 | 618 | 600 | 614 | 65,000 | 3,070 |
| 2007-12-21 | 593 | 593 | 575 | 589 | 21,000 | 2,945 |
| 2007-12-20 | 585 | 600 | 583 | 593 | 44,000 | 2,965 |
| 2007-12-19 | 595 | 595 | 585 | 585 | 27,000 | 2,925 |
| 2007-12-18 | 588 | 594 | 580 | 594 | 65,000 | 2,970 |
| 2007-12-17 | 600 | 608 | 598 | 608 | 33,000 | 3,040 |
| 2007-12-14 | 616 | 619 | 607 | 615 | 93,000 | 3,075 |
| 2007-12-13 | 606 | 619 | 606 | 616 | 42,000 | 3,080 |
| 2007-12-12 | 605 | 615 | 605 | 614 | 32,000 | 3,070 |
| 2007-12-11 | 616 | 625 | 611 | 625 | 60,000 | 3,125 |
| 2007-12-10 | 615 | 616 | 611 | 615 | 35,000 | 3,075 |
| 2007-12-07 | 596 | 609 | 596 | 606 | 34,000 | 3,030 |
| 2007-12-06 | 606 | 606 | 589 | 589 | 62,000 | 2,945 |
| 2007-12-05 | 596 | 601 | 571 | 580 | 73,000 | 2,900 |
| 2007-12-04 | 610 | 610 | 602 | 606 | 20,000 | 3,030 |
| 2007-12-03 | 625 | 625 | 618 | 620 | 59,000 | 3,100 |
| 2007-11-30 | 586 | 635 | 586 | 618 | 82,000 | 3,090 |
| 2007-11-29 | 593 | 595 | 584 | 594 | 40,000 | 2,970 |
| 2007-11-28 | 582 | 594 | 582 | 583 | 12,000 | 2,915 |
| 2007-11-27 | 580 | 586 | 576 | 583 | 24,000 | 2,915 |
| 2007-11-26 | 581 | 590 | 580 | 590 | 20,000 | 2,950 |
| 2007-11-22 | 582 | 582 | 570 | 577 | 21,000 | 2,885 |
| 2007-11-21 | 605 | 605 | 603 | 603 | 12,000 | 3,015 |
| 2007-11-20 | 586 | 601 | 571 | 594 | 35,000 | 2,970 |
| 2007-11-19 | 611 | 612 | 599 | 612 | 61,000 | 3,060 |
| 2007-11-16 | 601 | 604 | 588 | 602 | 71,000 | 3,010 |
| 2007-11-15 | 600 | 613 | 600 | 613 | 53,000 | 3,065 |
| 2007-11-14 | 600 | 609 | 600 | 603 | 22,000 | 3,015 |
| 2007-11-13 | 604 | 604 | 585 | 590 | 36,000 | 2,950 |
| 2007-11-12 | 615 | 616 | 605 | 614 | 90,000 | 3,070 |
| 2007-11-09 | 625 | 635 | 614 | 622 | 85,000 | 3,110 |
| 2007-11-08 | 619 | 639 | 610 | 635 | 168,000 | 3,175 |
| 2007-11-07 | 620 | 652 | 618 | 647 | 285,000 | 3,235 |
| 2007-11-06 | 593 | 613 | 590 | 610 | 101,000 | 3,050 |
| 2007-11-05 | 590 | 596 | 590 | 594 | 46,000 | 2,970 |
| 2007-11-02 | 583 | 598 | 583 | 586 | 35,000 | 2,930 |
| 2007-11-01 | 596 | 603 | 595 | 600 | 56,000 | 3,000 |
| 2007-10-31 | 579 | 596 | 579 | 595 | 38,000 | 2,975 |
| 2007-10-30 | 583 | 584 | 576 | 577 | 56,000 | 2,885 |
| 2007-10-29 | 582 | 582 | 578 | 581 | 17,000 | 2,905 |
| 2007-10-26 | 575 | 577 | 573 | 576 | 19,000 | 2,880 |
| 2007-10-25 | 569 | 581 | 556 | 574 | 48,000 | 2,870 |
| 2007-10-24 | 555 | 562 | 554 | 562 | 104,000 | 2,810 |
| 2007-10-23 | 562 | 572 | 558 | 560 | 66,000 | 2,800 |
| 2007-10-22 | 555 | 569 | 554 | 558 | 78,000 | 2,790 |
| 2007-10-19 | 587 | 587 | 579 | 585 | 66,000 | 2,925 |
| 2007-10-18 | 592 | 600 | 591 | 600 | 36,000 | 3,000 |
| 2007-10-17 | 605 | 605 | 590 | 591 | 40,000 | 2,955 |
| 2007-10-16 | 606 | 613 | 606 | 607 | 23,000 | 3,035 |
| 2007-10-15 | 605 | 613 | 604 | 605 | 28,000 | 3,025 |
| 2007-10-12 | 610 | 612 | 600 | 600 | 68,000 | 3,000 |
| 2007-10-11 | 619 | 620 | 608 | 614 | 54,000 | 3,070 |
| 2007-10-10 | 625 | 627 | 620 | 620 | 47,000 | 3,100 |
| 2007-10-09 | 618 | 618 | 613 | 615 | 59,000 | 3,075 |
| 2007-10-05 | 603 | 610 | 603 | 608 | 29,000 | 3,040 |
| 2007-10-04 | 602 | 606 | 602 | 603 | 29,000 | 3,015 |
| 2007-10-03 | 602 | 613 | 602 | 610 | 51,000 | 3,050 |
| 2007-10-02 | 614 | 615 | 612 | 612 | 32,000 | 3,060 |
| 2007-10-01 | 629 | 629 | 608 | 615 | 50,000 | 3,075 |
| 2007-09-28 | 632 | 632 | 620 | 630 | 23,000 | 3,150 |
| 2007-09-27 | 649 | 649 | 621 | 627 | 61,000 | 3,135 |
| 2007-09-26 | 642 | 642 | 620 | 621 | 37,000 | 3,105 |
| 2007-09-25 | 648 | 664 | 640 | 652 | 135,000 | 3,260 |
| 2007-09-21 | 658 | 660 | 646 | 660 | 77,000 | 3,300 |
| 2007-09-20 | 645 | 668 | 645 | 668 | 60,000 | 3,340 |
| 2007-09-19 | 631 | 656 | 631 | 651 | 38,000 | 3,255 |
| 2007-09-18 | 624 | 634 | 616 | 618 | 24,000 | 3,090 |
| 2007-09-14 | 607 | 634 | 607 | 634 | 71,000 | 3,170 |
| 2007-09-13 | 609 | 610 | 603 | 604 | 23,000 | 3,020 |
| 2007-09-12 | 611 | 611 | 603 | 610 | 61,000 | 3,050 |
| 2007-09-11 | 613 | 617 | 600 | 611 | 39,000 | 3,055 |
| 2007-09-10 | 600 | 634 | 600 | 623 | 31,000 | 3,115 |
| 2007-09-07 | 625 | 630 | 613 | 618 | 32,000 | 3,090 |
| 2007-09-06 | 628 | 630 | 624 | 627 | 39,000 | 3,135 |
| 2007-09-05 | 653 | 653 | 637 | 646 | 27,000 | 3,230 |
| 2007-09-04 | 665 | 669 | 655 | 657 | 21,000 | 3,285 |
| 2007-09-03 | 678 | 682 | 656 | 675 | 54,000 | 3,375 |
| 2007-08-31 | 645 | 666 | 636 | 666 | 55,000 | 3,330 |
| 2007-08-30 | 627 | 647 | 627 | 647 | 68,000 | 3,235 |
| 2007-08-29 | 618 | 628 | 593 | 625 | 50,000 | 3,125 |
| 2007-08-28 | 606 | 625 | 604 | 618 | 34,000 | 3,090 |
| 2007-08-27 | 620 | 627 | 619 | 626 | 58,000 | 3,130 |
| 2007-08-24 | 610 | 620 | 601 | 620 | 46,000 | 3,100 |
| 2007-08-23 | 596 | 608 | 594 | 600 | 97,000 | 3,000 |
| 2007-08-22 | 588 | 595 | 585 | 589 | 69,000 | 2,945 |
| 2007-08-21 | 581 | 640 | 581 | 586 | 140,000 | 2,930 |
| 2007-08-20 | 607 | 612 | 578 | 579 | 256,000 | 2,895 |
| 2007-08-17 | 610 | 610 | 581 | 581 | 168,000 | 2,905 |
| 2007-08-16 | 600 | 610 | 598 | 610 | 97,000 | 3,050 |
| 2007-08-15 | 629 | 629 | 588 | 600 | 147,000 | 3,000 |
| 2007-08-14 | 618 | 621 | 608 | 619 | 76,000 | 3,095 |
| 2007-08-13 | 630 | 640 | 614 | 617 | 119,000 | 3,085 |
| 2007-08-10 | 640 | 647 | 630 | 639 | 94,000 | 3,195 |
| 2007-08-09 | 673 | 678 | 642 | 658 | 122,000 | 3,290 |
| 2007-08-08 | 650 | 693 | 642 | 691 | 143,000 | 3,455 |
| 2007-08-07 | 682 | 682 | 646 | 648 | 75,000 | 3,240 |
| 2007-08-06 | 703 | 703 | 687 | 688 | 30,000 | 3,440 |
| 2007-08-03 | 702 | 710 | 698 | 708 | 30,000 | 3,540 |
| 2007-08-02 | 710 | 710 | 685 | 698 | 40,000 | 3,490 |
| 2007-08-01 | 714 | 714 | 680 | 680 | 35,000 | 3,400 |
| 2007-07-31 | 700 | 704 | 697 | 704 | 40,000 | 3,520 |
| 2007-07-30 | 690 | 695 | 685 | 692 | 47,000 | 3,460 |
| 2007-07-27 | 710 | 712 | 703 | 705 | 56,000 | 3,525 |
| 2007-07-26 | 723 | 723 | 714 | 714 | 35,000 | 3,570 |
| 2007-07-25 | 730 | 730 | 721 | 725 | 39,000 | 3,625 |
| 2007-07-24 | 722 | 741 | 719 | 732 | 80,000 | 3,660 |
| 2007-07-23 | 720 | 723 | 710 | 717 | 16,000 | 3,585 |
| 2007-07-20 | 739 | 739 | 724 | 724 | 28,000 | 3,620 |
| 2007-07-19 | 742 | 747 | 727 | 730 | 48,000 | 3,650 |
| 2007-07-18 | 736 | 740 | 733 | 739 | 77,000 | 3,695 |
| 2007-07-17 | 740 | 746 | 735 | 737 | 24,000 | 3,685 |
| 2007-07-13 | 745 | 748 | 742 | 747 | 27,000 | 3,735 |
| 2007-07-12 | 754 | 757 | 740 | 747 | 66,000 | 3,735 |
| 2007-07-11 | 756 | 760 | 754 | 754 | 26,000 | 3,770 |
| 2007-07-10 | 768 | 768 | 759 | 763 | 27,000 | 3,815 |
| 2007-07-09 | 764 | 765 | 761 | 765 | 15,000 | 3,825 |
| 2007-07-06 | 770 | 770 | 756 | 759 | 34,000 | 3,795 |
| 2007-07-05 | 770 | 770 | 760 | 769 | 29,000 | 3,845 |
| 2007-07-04 | 769 | 769 | 756 | 760 | 27,000 | 3,800 |
| 2007-07-03 | 763 | 766 | 761 | 762 | 17,000 | 3,810 |
| 2007-07-02 | 761 | 768 | 758 | 762 | 28,000 | 3,810 |
| 2007-06-29 | 760 | 764 | 755 | 762 | 47,000 | 3,810 |
| 2007-06-28 | 758 | 760 | 753 | 760 | 22,000 | 3,800 |
| 2007-06-27 | 760 | 760 | 745 | 746 | 34,000 | 3,730 |
| 2007-06-26 | 760 | 761 | 752 | 760 | 20,000 | 3,800 |
| 2007-06-25 | 751 | 764 | 748 | 759 | 49,000 | 3,795 |
| 2007-06-22 | 766 | 766 | 753 | 758 | 24,000 | 3,790 |
| 2007-06-21 | 762 | 768 | 761 | 765 | 14,000 | 3,825 |
| 2007-06-20 | 760 | 762 | 756 | 759 | 23,000 | 3,795 |
| 2007-06-19 | 762 | 768 | 761 | 761 | 14,000 | 3,805 |
| 2007-06-18 | 760 | 775 | 760 | 770 | 30,000 | 3,850 |
| 2007-06-15 | 752 | 766 | 752 | 766 | 42,000 | 3,830 |
| 2007-06-14 | 746 | 762 | 746 | 762 | 37,000 | 3,810 |
| 2007-06-13 | 743 | 750 | 739 | 749 | 35,000 | 3,745 |
| 2007-06-12 | 751 | 754 | 744 | 745 | 23,000 | 3,725 |
| 2007-06-11 | 762 | 762 | 751 | 751 | 21,000 | 3,755 |
| 2007-06-08 | 770 | 770 | 757 | 762 | 69,000 | 3,810 |
| 2007-06-07 | 754 | 765 | 750 | 762 | 74,000 | 3,810 |
| 2007-06-06 | 749 | 754 | 746 | 748 | 34,000 | 3,740 |
| 2007-06-05 | 750 | 753 | 748 | 749 | 55,000 | 3,745 |
| 2007-06-04 | 753 | 753 | 745 | 747 | 48,000 | 3,735 |
| 2007-06-01 | 762 | 762 | 742 | 744 | 138,000 | 3,720 |
| 2007-05-31 | 755 | 764 | 755 | 760 | 64,000 | 3,800 |
| 2007-05-30 | 761 | 768 | 755 | 765 | 55,000 | 3,825 |
| 2007-05-29 | 750 | 753 | 739 | 751 | 67,000 | 3,755 |
| 2007-05-28 | 750 | 752 | 742 | 750 | 61,000 | 3,750 |
| 2007-05-25 | 750 | 750 | 740 | 746 | 124,000 | 3,730 |
| 2007-05-24 | 781 | 781 | 753 | 759 | 89,000 | 3,795 |
| 2007-05-23 | 782 | 795 | 776 | 782 | 56,000 | 3,910 |
| 2007-05-22 | 770 | 778 | 770 | 772 | 31,000 | 3,860 |
| 2007-05-21 | 727 | 774 | 727 | 767 | 124,000 | 3,835 |
| 2007-05-18 | 758 | 763 | 740 | 740 | 70,000 | 3,700 |
| 2007-05-17 | 804 | 807 | 751 | 755 | 128,000 | 3,775 |
| 2007-05-16 | 824 | 825 | 810 | 814 | 51,000 | 4,070 |
| 2007-05-15 | 826 | 830 | 815 | 827 | 62,000 | 4,135 |
| 2007-05-14 | 805 | 819 | 805 | 815 | 29,000 | 4,075 |
| 2007-05-11 | 814 | 814 | 800 | 801 | 18,000 | 4,005 |
| 2007-05-10 | 811 | 818 | 810 | 814 | 29,000 | 4,070 |
| 2007-05-09 | 811 | 823 | 811 | 821 | 21,000 | 4,105 |
| 2007-05-08 | 835 | 835 | 819 | 821 | 46,000 | 4,105 |
| 2007-05-07 | 839 | 839 | 827 | 833 | 44,000 | 4,165 |
| 2007-05-02 | 836 | 840 | 830 | 840 | 50,000 | 4,200 |
| 2007-05-01 | 829 | 845 | 828 | 845 | 100,000 | 4,225 |
| 2007-04-27 | 811 | 825 | 811 | 825 | 80,000 | 4,125 |
| 2007-04-26 | 820 | 820 | 811 | 818 | 63,000 | 4,090 |
| 2007-04-25 | 825 | 825 | 805 | 805 | 48,000 | 4,025 |
| 2007-04-24 | 807 | 820 | 803 | 820 | 76,000 | 4,100 |
| 2007-04-23 | 795 | 807 | 792 | 800 | 124,000 | 4,000 |
| 2007-04-20 | 766 | 782 | 766 | 782 | 37,000 | 3,910 |
| 2007-04-19 | 777 | 778 | 765 | 765 | 38,000 | 3,825 |
| 2007-04-18 | 773 | 781 | 772 | 779 | 22,000 | 3,895 |
| 2007-04-17 | 790 | 793 | 771 | 780 | 45,000 | 3,900 |
| 2007-04-16 | 791 | 798 | 789 | 790 | 67,000 | 3,950 |
| 2007-04-13 | 798 | 798 | 781 | 781 | 38,000 | 3,905 |
| 2007-04-12 | 784 | 794 | 784 | 792 | 20,000 | 3,960 |
| 2007-04-11 | 781 | 795 | 778 | 794 | 45,000 | 3,970 |
| 2007-04-10 | 785 | 789 | 776 | 781 | 34,000 | 3,905 |
| 2007-04-09 | 777 | 787 | 777 | 787 | 38,000 | 3,935 |
| 2007-04-06 | 781 | 788 | 778 | 778 | 24,000 | 3,890 |
| 2007-04-05 | 796 | 798 | 786 | 790 | 22,000 | 3,950 |
| 2007-04-04 | 797 | 798 | 789 | 796 | 21,000 | 3,980 |
| 2007-04-03 | 784 | 792 | 780 | 790 | 27,000 | 3,950 |
| 2007-04-02 | 786 | 792 | 780 | 788 | 36,000 | 3,940 |
| 2007-03-30 | 796 | 796 | 785 | 791 | 28,000 | 3,955 |
| 2007-03-29 | 782 | 791 | 782 | 789 | 22,000 | 3,945 |
| 2007-03-28 | 780 | 798 | 780 | 798 | 45,000 | 3,990 |
| 2007-03-27 | 791 | 792 | 785 | 790 | 25,000 | 3,950 |
| 2007-03-26 | 791 | 801 | 791 | 794 | 75,000 | 3,970 |
| 2007-03-23 | 805 | 814 | 800 | 808 | 32,000 | 4,040 |
| 2007-03-22 | 800 | 809 | 795 | 806 | 38,000 | 4,030 |
| 2007-03-20 | 789 | 794 | 789 | 789 | 20,000 | 3,945 |
| 2007-03-19 | 790 | 800 | 786 | 788 | 40,000 | 3,940 |
| 2007-03-16 | 795 | 795 | 771 | 780 | 45,000 | 3,900 |
| 2007-03-15 | 776 | 795 | 776 | 785 | 33,000 | 3,925 |
| 2007-03-14 | 784 | 785 | 760 | 769 | 42,000 | 3,845 |
| 2007-03-13 | 789 | 795 | 782 | 790 | 47,000 | 3,950 |
| 2007-03-12 | 778 | 789 | 773 | 783 | 48,000 | 3,915 |
| 2007-03-09 | 755 | 779 | 755 | 763 | 110,000 | 3,815 |
| 2007-03-08 | 770 | 770 | 755 | 760 | 75,000 | 3,800 |
| 2007-03-07 | 801 | 801 | 760 | 766 | 42,000 | 3,830 |
| 2007-03-06 | 755 | 785 | 754 | 784 | 15,000 | 3,920 |
| 2007-03-05 | 803 | 805 | 755 | 758 | 51,000 | 3,790 |
| 2007-03-02 | 800 | 807 | 800 | 805 | 22,000 | 4,025 |
| 2007-03-01 | 835 | 835 | 805 | 811 | 78,000 | 4,055 |
| 2007-02-28 | 767 | 834 | 767 | 833 | 118,000 | 4,165 |
| 2007-02-27 | 851 | 851 | 823 | 837 | 90,000 | 4,185 |
| 2007-02-26 | 820 | 879 | 820 | 842 | 106,000 | 4,210 |
| 2007-02-23 | 819 | 820 | 811 | 811 | 61,000 | 4,055 |
| 2007-02-22 | 811 | 815 | 808 | 809 | 43,000 | 4,045 |
| 2007-02-21 | 803 | 807 | 803 | 805 | 25,000 | 4,025 |
| 2007-02-20 | 799 | 805 | 798 | 803 | 34,000 | 4,015 |
| 2007-02-19 | 798 | 808 | 797 | 801 | 32,000 | 4,005 |
| 2007-02-16 | 804 | 810 | 800 | 806 | 40,000 | 4,030 |
| 2007-02-15 | 812 | 812 | 804 | 806 | 44,000 | 4,030 |
| 2007-02-14 | 810 | 812 | 804 | 804 | 34,000 | 4,020 |
| 2007-02-13 | 803 | 812 | 803 | 803 | 36,000 | 4,015 |
| 2007-02-09 | 798 | 805 | 798 | 801 | 38,000 | 4,005 |
| 2007-02-08 | 805 | 808 | 797 | 797 | 43,000 | 3,985 |
| 2007-02-07 | 795 | 802 | 787 | 799 | 35,000 | 3,995 |
| 2007-02-06 | 805 | 815 | 805 | 805 | 56,000 | 4,025 |
| 2007-02-05 | 802 | 814 | 802 | 808 | 57,000 | 4,040 |
| 2007-02-02 | 816 | 816 | 804 | 804 | 28,000 | 4,020 |
| 2007-02-01 | 805 | 822 | 805 | 816 | 42,000 | 4,080 |
| 2007-01-31 | 814 | 814 | 802 | 805 | 32,000 | 4,025 |
| 2007-01-30 | 812 | 823 | 812 | 821 | 38,000 | 4,105 |
| 2007-01-29 | 812 | 829 | 812 | 820 | 60,000 | 4,100 |
| 2007-01-26 | 815 | 817 | 805 | 817 | 79,000 | 4,085 |
| 2007-01-25 | 809 | 815 | 805 | 805 | 66,000 | 4,025 |
| 2007-01-24 | 810 | 810 | 802 | 809 | 24,000 | 4,045 |
| 2007-01-23 | 809 | 810 | 798 | 809 | 22,000 | 4,045 |
| 2007-01-22 | 805 | 810 | 805 | 806 | 30,000 | 4,030 |
| 2007-01-19 | 800 | 804 | 794 | 804 | 43,000 | 4,020 |
| 2007-01-18 | 805 | 819 | 801 | 801 | 93,000 | 4,005 |
| 2007-01-17 | 810 | 810 | 800 | 804 | 39,000 | 4,020 |
| 2007-01-16 | 811 | 811 | 805 | 807 | 56,000 | 4,035 |
| 2007-01-15 | 796 | 816 | 796 | 811 | 82,000 | 4,055 |
| 2007-01-12 | 794 | 800 | 783 | 792 | 88,000 | 3,960 |
| 2007-01-11 | 799 | 819 | 792 | 793 | 67,000 | 3,965 |
| 2007-01-10 | 822 | 822 | 798 | 798 | 67,000 | 3,990 |
| 2007-01-09 | 810 | 830 | 810 | 824 | 61,000 | 4,120 |
| 2007-01-05 | 823 | 825 | 810 | 810 | 39,000 | 4,050 |
| 2007-01-04 | 831 | 832 | 818 | 821 | 44,000 | 4,105 |
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
