6513 (株)オリジン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 235 | 245 | 235 | 245 | 31,000 | 1,225 |
| 2008-12-29 | 229 | 239 | 225 | 235 | 44,000 | 1,175 |
| 2008-12-26 | 230 | 237 | 227 | 233 | 70,000 | 1,165 |
| 2008-12-25 | 221 | 221 | 213 | 221 | 74,000 | 1,105 |
| 2008-12-24 | 215 | 215 | 210 | 211 | 28,000 | 1,055 |
| 2008-12-22 | 209 | 214 | 209 | 211 | 35,000 | 1,055 |
| 2008-12-19 | 213 | 214 | 206 | 207 | 27,000 | 1,035 |
| 2008-12-18 | 212 | 216 | 210 | 213 | 43,000 | 1,065 |
| 2008-12-17 | 222 | 222 | 213 | 217 | 37,000 | 1,085 |
| 2008-12-16 | 220 | 221 | 210 | 217 | 53,000 | 1,085 |
| 2008-12-15 | 205 | 224 | 204 | 221 | 124,000 | 1,105 |
| 2008-12-12 | 204 | 204 | 198 | 200 | 125,000 | 1,000 |
| 2008-12-11 | 197 | 207 | 196 | 207 | 138,000 | 1,035 |
| 2008-12-10 | 198 | 204 | 196 | 202 | 107,000 | 1,010 |
| 2008-12-09 | 209 | 210 | 199 | 201 | 158,000 | 1,005 |
| 2008-12-08 | 208 | 209 | 206 | 208 | 68,000 | 1,040 |
| 2008-12-05 | 215 | 215 | 206 | 206 | 33,000 | 1,030 |
| 2008-12-04 | 215 | 215 | 209 | 213 | 72,000 | 1,065 |
| 2008-12-03 | 210 | 211 | 205 | 208 | 118,000 | 1,040 |
| 2008-12-02 | 211 | 220 | 205 | 209 | 185,000 | 1,045 |
| 2008-12-01 | 225 | 226 | 215 | 217 | 250,000 | 1,085 |
| 2008-11-28 | 222 | 232 | 216 | 221 | 193,000 | 1,105 |
| 2008-11-27 | 231 | 232 | 221 | 225 | 132,000 | 1,125 |
| 2008-11-26 | 226 | 233 | 221 | 229 | 78,000 | 1,145 |
| 2008-11-25 | 240 | 240 | 223 | 226 | 209,000 | 1,130 |
| 2008-11-21 | 206 | 216 | 195 | 216 | 687,000 | 1,080 |
| 2008-11-20 | 243 | 243 | 216 | 226 | 171,000 | 1,130 |
| 2008-11-19 | 262 | 265 | 231 | 252 | 157,000 | 1,260 |
| 2008-11-18 | 274 | 277 | 255 | 257 | 141,000 | 1,285 |
| 2008-11-17 | 283 | 288 | 270 | 272 | 148,000 | 1,360 |
| 2008-11-14 | 308 | 308 | 285 | 287 | 95,000 | 1,435 |
| 2008-11-13 | 306 | 306 | 280 | 283 | 157,000 | 1,415 |
| 2008-11-12 | 324 | 325 | 305 | 306 | 118,000 | 1,530 |
| 2008-11-11 | 356 | 366 | 340 | 344 | 89,000 | 1,720 |
| 2008-11-10 | 355 | 390 | 355 | 376 | 27,000 | 1,880 |
| 2008-11-07 | 370 | 386 | 341 | 360 | 109,000 | 1,800 |
| 2008-11-06 | 374 | 381 | 370 | 371 | 38,000 | 1,855 |
| 2008-11-05 | 340 | 367 | 340 | 364 | 69,000 | 1,820 |
| 2008-11-04 | 325 | 340 | 320 | 325 | 231,000 | 1,625 |
| 2008-10-31 | 328 | 330 | 315 | 315 | 74,000 | 1,575 |
| 2008-10-30 | 318 | 332 | 305 | 318 | 67,000 | 1,590 |
| 2008-10-29 | 310 | 333 | 308 | 328 | 118,000 | 1,640 |
| 2008-10-28 | 286 | 295 | 270 | 295 | 107,000 | 1,475 |
| 2008-10-27 | 320 | 325 | 306 | 306 | 29,000 | 1,530 |
| 2008-10-24 | 376 | 384 | 330 | 335 | 44,000 | 1,675 |
| 2008-10-23 | 382 | 385 | 348 | 371 | 21,000 | 1,855 |
| 2008-10-22 | 403 | 404 | 387 | 387 | 8,000 | 1,935 |
| 2008-10-21 | 408 | 415 | 399 | 404 | 30,000 | 2,020 |
| 2008-10-20 | 399 | 399 | 385 | 388 | 12,000 | 1,940 |
| 2008-10-17 | 400 | 400 | 394 | 400 | 26,000 | 2,000 |
| 2008-10-16 | 386 | 390 | 364 | 390 | 17,000 | 1,950 |
| 2008-10-15 | 405 | 405 | 385 | 386 | 3,000 | 1,930 |
| 2008-10-14 | 401 | 401 | 390 | 393 | 47,000 | 1,965 |
| 2008-10-10 | 344 | 344 | 309 | 335 | 35,000 | 1,675 |
| 2008-10-09 | 379 | 379 | 355 | 369 | 33,000 | 1,845 |
| 2008-10-08 | 376 | 386 | 370 | 379 | 45,000 | 1,895 |
| 2008-10-07 | 357 | 376 | 356 | 376 | 31,000 | 1,880 |
| 2008-10-06 | 394 | 406 | 370 | 392 | 46,000 | 1,960 |
| 2008-10-03 | 435 | 435 | 398 | 398 | 58,000 | 1,990 |
| 2008-10-02 | 470 | 470 | 452 | 453 | 25,000 | 2,265 |
| 2008-10-01 | 477 | 477 | 463 | 470 | 20,000 | 2,350 |
| 2008-09-30 | 468 | 468 | 450 | 462 | 47,000 | 2,310 |
| 2008-09-29 | 478 | 489 | 478 | 484 | 48,000 | 2,420 |
| 2008-09-26 | 494 | 504 | 462 | 470 | 108,000 | 2,350 |
| 2008-09-25 | 501 | 505 | 496 | 504 | 46,000 | 2,520 |
| 2008-09-24 | 532 | 532 | 510 | 515 | 65,000 | 2,575 |
| 2008-09-22 | 535 | 567 | 522 | 522 | 52,000 | 2,610 |
| 2008-09-19 | 562 | 564 | 535 | 535 | 54,000 | 2,675 |
| 2008-09-18 | 533 | 572 | 520 | 572 | 89,000 | 2,860 |
| 2008-09-17 | 515 | 529 | 490 | 529 | 90,000 | 2,645 |
| 2008-09-16 | 490 | 514 | 490 | 496 | 59,000 | 2,480 |
| 2008-09-12 | 545 | 550 | 515 | 545 | 114,000 | 2,725 |
| 2008-09-11 | 548 | 548 | 537 | 537 | 25,000 | 2,685 |
| 2008-09-10 | 545 | 550 | 544 | 548 | 41,000 | 2,740 |
| 2008-09-09 | 581 | 581 | 551 | 551 | 22,000 | 2,755 |
| 2008-09-08 | 556 | 576 | 556 | 561 | 14,000 | 2,805 |
| 2008-09-05 | 568 | 568 | 554 | 556 | 17,000 | 2,780 |
| 2008-09-04 | 584 | 584 | 574 | 574 | 14,000 | 2,870 |
| 2008-09-03 | 600 | 600 | 574 | 574 | 10,000 | 2,870 |
| 2008-09-02 | 584 | 585 | 577 | 580 | 10,000 | 2,900 |
| 2008-09-01 | 602 | 602 | 586 | 587 | 16,000 | 2,935 |
| 2008-08-29 | 600 | 605 | 598 | 602 | 34,000 | 3,010 |
| 2008-08-28 | 618 | 618 | 597 | 602 | 38,000 | 3,010 |
| 2008-08-27 | 594 | 620 | 594 | 620 | 25,000 | 3,100 |
| 2008-08-26 | 589 | 599 | 589 | 594 | 22,000 | 2,970 |
| 2008-08-25 | 609 | 620 | 609 | 609 | 12,000 | 3,045 |
| 2008-08-22 | 597 | 597 | 590 | 597 | 17,000 | 2,985 |
| 2008-08-21 | 598 | 598 | 590 | 598 | 10,000 | 2,990 |
| 2008-08-20 | 567 | 588 | 567 | 588 | 24,000 | 2,940 |
| 2008-08-19 | 570 | 570 | 562 | 567 | 24,000 | 2,835 |
| 2008-08-18 | 572 | 596 | 567 | 584 | 22,000 | 2,920 |
| 2008-08-15 | 569 | 575 | 569 | 571 | 18,000 | 2,855 |
| 2008-08-14 | 576 | 576 | 572 | 574 | 25,000 | 2,870 |
| 2008-08-13 | 595 | 595 | 580 | 585 | 35,000 | 2,925 |
| 2008-08-12 | 600 | 600 | 587 | 595 | 42,000 | 2,975 |
| 2008-08-11 | 570 | 590 | 570 | 582 | 52,000 | 2,910 |
| 2008-08-08 | 569 | 580 | 566 | 579 | 34,000 | 2,895 |
| 2008-08-07 | 587 | 587 | 578 | 578 | 8,000 | 2,890 |
| 2008-08-06 | 580 | 595 | 579 | 587 | 37,000 | 2,935 |
| 2008-08-05 | 598 | 598 | 578 | 578 | 22,000 | 2,890 |
| 2008-08-04 | 618 | 618 | 598 | 598 | 7,000 | 2,990 |
| 2008-08-01 | 635 | 635 | 621 | 628 | 18,000 | 3,140 |
| 2008-07-31 | 630 | 633 | 625 | 631 | 92,000 | 3,155 |
| 2008-07-30 | 614 | 627 | 608 | 623 | 16,000 | 3,115 |
| 2008-07-29 | 605 | 607 | 604 | 607 | 35,000 | 3,035 |
| 2008-07-28 | 620 | 625 | 615 | 615 | 20,000 | 3,075 |
| 2008-07-25 | 632 | 639 | 616 | 616 | 35,000 | 3,080 |
| 2008-07-24 | 631 | 633 | 630 | 632 | 26,000 | 3,160 |
| 2008-07-23 | 630 | 635 | 630 | 633 | 43,000 | 3,165 |
| 2008-07-22 | 621 | 627 | 620 | 623 | 25,000 | 3,115 |
| 2008-07-18 | 622 | 628 | 618 | 621 | 22,000 | 3,105 |
| 2008-07-17 | 638 | 638 | 618 | 632 | 14,000 | 3,160 |
| 2008-07-16 | 620 | 620 | 609 | 609 | 51,000 | 3,045 |
| 2008-07-15 | 621 | 629 | 620 | 620 | 35,000 | 3,100 |
| 2008-07-14 | 625 | 625 | 620 | 620 | 20,000 | 3,100 |
| 2008-07-11 | 627 | 629 | 615 | 615 | 15,000 | 3,075 |
| 2008-07-10 | 604 | 633 | 598 | 626 | 75,000 | 3,130 |
| 2008-07-09 | 622 | 622 | 605 | 605 | 39,000 | 3,025 |
| 2008-07-08 | 625 | 633 | 622 | 631 | 48,000 | 3,155 |
| 2008-07-07 | 621 | 635 | 621 | 635 | 81,000 | 3,175 |
| 2008-07-04 | 619 | 632 | 619 | 631 | 8,000 | 3,155 |
| 2008-07-03 | 629 | 630 | 607 | 629 | 79,000 | 3,145 |
| 2008-07-02 | 606 | 615 | 603 | 603 | 10,000 | 3,015 |
| 2008-07-01 | 616 | 625 | 613 | 616 | 67,000 | 3,080 |
| 2008-06-30 | 622 | 632 | 622 | 628 | 47,000 | 3,140 |
| 2008-06-27 | 639 | 639 | 625 | 625 | 23,000 | 3,125 |
| 2008-06-26 | 635 | 655 | 635 | 648 | 124,000 | 3,240 |
| 2008-06-25 | 621 | 635 | 618 | 633 | 43,000 | 3,165 |
| 2008-06-24 | 630 | 631 | 630 | 630 | 7,000 | 3,150 |
| 2008-06-23 | 642 | 642 | 620 | 630 | 49,000 | 3,150 |
| 2008-06-20 | 643 | 650 | 642 | 642 | 15,000 | 3,210 |
| 2008-06-19 | 645 | 645 | 641 | 642 | 11,000 | 3,210 |
| 2008-06-18 | 643 | 658 | 642 | 651 | 54,000 | 3,255 |
| 2008-06-17 | 658 | 658 | 650 | 655 | 19,000 | 3,275 |
| 2008-06-16 | 660 | 663 | 656 | 660 | 67,000 | 3,300 |
| 2008-06-13 | 670 | 675 | 664 | 665 | 67,000 | 3,325 |
| 2008-06-12 | 660 | 664 | 645 | 664 | 79,000 | 3,320 |
| 2008-06-11 | 649 | 659 | 641 | 644 | 43,000 | 3,220 |
| 2008-06-10 | 646 | 652 | 641 | 641 | 17,000 | 3,205 |
| 2008-06-09 | 663 | 663 | 651 | 656 | 19,000 | 3,280 |
| 2008-06-06 | 679 | 683 | 670 | 670 | 18,000 | 3,350 |
| 2008-06-05 | 651 | 680 | 647 | 666 | 94,000 | 3,330 |
| 2008-06-04 | 659 | 659 | 646 | 651 | 19,000 | 3,255 |
| 2008-06-03 | 666 | 666 | 636 | 659 | 24,000 | 3,295 |
| 2008-06-02 | 665 | 670 | 657 | 666 | 22,000 | 3,330 |
| 2008-05-30 | 675 | 676 | 673 | 673 | 28,000 | 3,365 |
| 2008-05-29 | 671 | 675 | 665 | 675 | 37,000 | 3,375 |
| 2008-05-28 | 681 | 688 | 671 | 671 | 39,000 | 3,355 |
| 2008-05-27 | 676 | 680 | 671 | 680 | 36,000 | 3,400 |
| 2008-05-26 | 664 | 684 | 664 | 675 | 75,000 | 3,375 |
| 2008-05-23 | 664 | 669 | 657 | 664 | 35,000 | 3,320 |
| 2008-05-22 | 670 | 670 | 652 | 658 | 36,000 | 3,290 |
| 2008-05-21 | 654 | 666 | 650 | 660 | 35,000 | 3,300 |
| 2008-05-20 | 655 | 662 | 655 | 656 | 24,000 | 3,280 |
| 2008-05-19 | 655 | 666 | 652 | 665 | 31,000 | 3,325 |
| 2008-05-16 | 675 | 675 | 665 | 665 | 23,000 | 3,325 |
| 2008-05-15 | 656 | 688 | 656 | 672 | 96,000 | 3,360 |
| 2008-05-14 | 657 | 669 | 650 | 663 | 89,000 | 3,315 |
| 2008-05-13 | 650 | 657 | 650 | 657 | 44,000 | 3,285 |
| 2008-05-12 | 650 | 660 | 650 | 660 | 21,000 | 3,300 |
| 2008-05-09 | 658 | 658 | 650 | 650 | 26,000 | 3,250 |
| 2008-05-08 | 668 | 668 | 650 | 650 | 69,000 | 3,250 |
| 2008-05-07 | 665 | 667 | 652 | 664 | 47,000 | 3,320 |
| 2008-05-02 | 663 | 663 | 652 | 656 | 10,000 | 3,280 |
| 2008-05-01 | 650 | 661 | 649 | 660 | 53,000 | 3,300 |
| 2008-04-30 | 661 | 661 | 656 | 656 | 34,000 | 3,280 |
| 2008-04-28 | 660 | 663 | 654 | 663 | 25,000 | 3,315 |
| 2008-04-25 | 655 | 659 | 650 | 650 | 28,000 | 3,250 |
| 2008-04-24 | 635 | 636 | 632 | 635 | 20,000 | 3,175 |
| 2008-04-23 | 643 | 655 | 635 | 635 | 30,000 | 3,175 |
| 2008-04-22 | 648 | 652 | 645 | 650 | 36,000 | 3,250 |
| 2008-04-21 | 650 | 659 | 645 | 651 | 37,000 | 3,255 |
| 2008-04-18 | 633 | 641 | 630 | 641 | 56,000 | 3,205 |
| 2008-04-17 | 625 | 644 | 625 | 633 | 84,000 | 3,165 |
| 2008-04-16 | 614 | 628 | 614 | 625 | 104,000 | 3,125 |
| 2008-04-15 | 590 | 605 | 590 | 605 | 27,000 | 3,025 |
| 2008-04-14 | 580 | 600 | 580 | 600 | 21,000 | 3,000 |
| 2008-04-11 | 595 | 610 | 588 | 600 | 26,000 | 3,000 |
| 2008-04-10 | 595 | 600 | 595 | 596 | 12,000 | 2,980 |
| 2008-04-09 | 610 | 610 | 590 | 592 | 19,000 | 2,960 |
| 2008-04-08 | 612 | 612 | 606 | 610 | 14,000 | 3,050 |
| 2008-04-07 | 586 | 615 | 586 | 615 | 16,000 | 3,075 |
| 2008-04-04 | 611 | 611 | 595 | 595 | 3,000 | 2,975 |
| 2008-04-03 | 605 | 616 | 592 | 614 | 37,000 | 3,070 |
| 2008-04-02 | 620 | 620 | 605 | 615 | 12,000 | 3,075 |
| 2008-04-01 | 620 | 624 | 615 | 620 | 25,000 | 3,100 |
| 2008-03-31 | 606 | 614 | 602 | 614 | 19,000 | 3,070 |
| 2008-03-28 | 600 | 605 | 600 | 605 | 26,000 | 3,025 |
| 2008-03-27 | 599 | 600 | 585 | 600 | 30,000 | 3,000 |
| 2008-03-26 | 576 | 609 | 576 | 608 | 38,000 | 3,040 |
| 2008-03-25 | 578 | 580 | 570 | 580 | 33,000 | 2,900 |
| 2008-03-24 | 576 | 576 | 554 | 558 | 19,000 | 2,790 |
| 2008-03-21 | 543 | 567 | 542 | 567 | 51,000 | 2,835 |
| 2008-03-19 | 541 | 557 | 541 | 554 | 18,000 | 2,770 |
| 2008-03-18 | 536 | 550 | 533 | 533 | 41,000 | 2,665 |
| 2008-03-17 | 546 | 550 | 523 | 546 | 20,000 | 2,730 |
| 2008-03-14 | 550 | 560 | 550 | 552 | 79,000 | 2,760 |
| 2008-03-13 | 526 | 538 | 526 | 530 | 25,000 | 2,650 |
| 2008-03-12 | 542 | 542 | 523 | 536 | 48,000 | 2,680 |
| 2008-03-11 | 528 | 532 | 509 | 532 | 32,000 | 2,660 |
| 2008-03-10 | 533 | 540 | 530 | 530 | 30,000 | 2,650 |
| 2008-03-07 | 554 | 554 | 527 | 535 | 46,000 | 2,675 |
| 2008-03-06 | 560 | 579 | 560 | 564 | 25,000 | 2,820 |
| 2008-03-05 | 570 | 570 | 560 | 560 | 15,000 | 2,800 |
| 2008-03-04 | 589 | 589 | 569 | 569 | 18,000 | 2,845 |
| 2008-03-03 | 571 | 574 | 562 | 569 | 41,000 | 2,845 |
| 2008-02-29 | 588 | 594 | 580 | 586 | 33,000 | 2,930 |
| 2008-02-28 | 591 | 598 | 590 | 598 | 9,000 | 2,990 |
| 2008-02-27 | 592 | 599 | 592 | 598 | 17,000 | 2,990 |
| 2008-02-26 | 610 | 610 | 600 | 600 | 18,000 | 3,000 |
| 2008-02-25 | 598 | 608 | 596 | 603 | 23,000 | 3,015 |
| 2008-02-22 | 605 | 605 | 596 | 598 | 6,000 | 2,990 |
| 2008-02-21 | 609 | 609 | 599 | 600 | 29,000 | 3,000 |
| 2008-02-20 | 624 | 629 | 619 | 619 | 49,000 | 3,095 |
| 2008-02-19 | 617 | 620 | 607 | 620 | 14,000 | 3,100 |
| 2008-02-18 | 625 | 625 | 598 | 611 | 34,000 | 3,055 |
| 2008-02-15 | 605 | 626 | 598 | 626 | 33,000 | 3,130 |
| 2008-02-14 | 587 | 605 | 587 | 595 | 5,000 | 2,975 |
| 2008-02-13 | 608 | 608 | 590 | 597 | 31,000 | 2,985 |
| 2008-02-12 | 590 | 594 | 580 | 581 | 13,000 | 2,905 |
| 2008-02-08 | 567 | 577 | 558 | 570 | 11,000 | 2,850 |
| 2008-02-07 | 587 | 587 | 560 | 570 | 31,000 | 2,850 |
| 2008-02-06 | 601 | 602 | 592 | 594 | 20,000 | 2,970 |
| 2008-02-05 | 615 | 620 | 615 | 620 | 12,000 | 3,100 |
| 2008-02-04 | 596 | 615 | 596 | 615 | 18,000 | 3,075 |
| 2008-02-01 | 630 | 630 | 600 | 606 | 15,000 | 3,030 |
| 2008-01-31 | 583 | 630 | 583 | 630 | 45,000 | 3,150 |
| 2008-01-30 | 609 | 617 | 609 | 612 | 8,000 | 3,060 |
| 2008-01-29 | 600 | 614 | 598 | 609 | 56,000 | 3,045 |
| 2008-01-28 | 589 | 600 | 579 | 598 | 30,000 | 2,990 |
| 2008-01-25 | 590 | 590 | 580 | 589 | 22,000 | 2,945 |
| 2008-01-24 | 547 | 555 | 544 | 555 | 23,000 | 2,775 |
| 2008-01-23 | 530 | 538 | 517 | 536 | 39,000 | 2,680 |
| 2008-01-22 | 542 | 542 | 506 | 510 | 79,000 | 2,550 |
| 2008-01-21 | 597 | 597 | 551 | 577 | 60,000 | 2,885 |
| 2008-01-18 | 557 | 600 | 557 | 600 | 67,000 | 3,000 |
| 2008-01-17 | 580 | 590 | 577 | 587 | 78,000 | 2,935 |
| 2008-01-16 | 588 | 600 | 586 | 594 | 55,000 | 2,970 |
| 2008-01-15 | 595 | 606 | 595 | 600 | 93,000 | 3,000 |
| 2008-01-11 | 602 | 606 | 602 | 605 | 36,000 | 3,025 |
| 2008-01-10 | 602 | 618 | 602 | 612 | 22,000 | 3,060 |
| 2008-01-09 | 586 | 618 | 586 | 616 | 67,000 | 3,080 |
| 2008-01-08 | 605 | 612 | 605 | 606 | 34,000 | 3,030 |
| 2008-01-07 | 602 | 608 | 580 | 606 | 71,000 | 3,030 |
| 2008-01-04 | 632 | 632 | 602 | 622 | 36,000 | 3,110 |
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
