6513 (株)オリジン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 236 | 244 | 236 | 244 | 58,000 | 1,220 |
| 2009-12-29 | 235 | 236 | 234 | 235 | 10,000 | 1,175 |
| 2009-12-28 | 236 | 237 | 233 | 233 | 27,000 | 1,165 |
| 2009-12-25 | 235 | 236 | 230 | 235 | 73,000 | 1,175 |
| 2009-12-24 | 233 | 233 | 230 | 231 | 31,000 | 1,155 |
| 2009-12-22 | 231 | 231 | 230 | 230 | 44,000 | 1,150 |
| 2009-12-21 | 227 | 227 | 222 | 225 | 20,000 | 1,125 |
| 2009-12-18 | 221 | 226 | 220 | 222 | 18,000 | 1,110 |
| 2009-12-17 | 219 | 225 | 216 | 222 | 24,000 | 1,110 |
| 2009-12-16 | 210 | 214 | 208 | 214 | 38,000 | 1,070 |
| 2009-12-15 | 208 | 209 | 204 | 208 | 40,000 | 1,040 |
| 2009-12-14 | 225 | 225 | 207 | 210 | 62,000 | 1,050 |
| 2009-12-11 | 231 | 231 | 218 | 223 | 53,000 | 1,115 |
| 2009-12-10 | 232 | 237 | 232 | 236 | 39,000 | 1,180 |
| 2009-12-09 | 238 | 239 | 231 | 231 | 20,000 | 1,155 |
| 2009-12-08 | 240 | 244 | 238 | 240 | 16,000 | 1,200 |
| 2009-12-07 | 240 | 244 | 240 | 240 | 19,000 | 1,200 |
| 2009-12-04 | 237 | 239 | 233 | 239 | 9,000 | 1,195 |
| 2009-12-03 | 249 | 249 | 231 | 237 | 45,000 | 1,185 |
| 2009-12-02 | 226 | 227 | 225 | 226 | 17,000 | 1,130 |
| 2009-12-01 | 218 | 226 | 218 | 226 | 36,000 | 1,130 |
| 2009-11-30 | 203 | 210 | 202 | 208 | 25,000 | 1,040 |
| 2009-11-27 | 200 | 202 | 200 | 201 | 24,000 | 1,005 |
| 2009-11-26 | 207 | 207 | 196 | 201 | 23,000 | 1,005 |
| 2009-11-25 | 202 | 202 | 196 | 202 | 24,000 | 1,010 |
| 2009-11-24 | 191 | 195 | 191 | 194 | 28,000 | 970 |
| 2009-11-20 | 194 | 195 | 189 | 195 | 31,000 | 975 |
| 2009-11-19 | 195 | 196 | 191 | 196 | 16,000 | 980 |
| 2009-11-18 | 202 | 205 | 200 | 200 | 34,000 | 1,000 |
| 2009-11-17 | 207 | 207 | 201 | 202 | 14,000 | 1,010 |
| 2009-11-16 | 205 | 210 | 202 | 203 | 18,000 | 1,015 |
| 2009-11-13 | 205 | 207 | 202 | 204 | 41,000 | 1,020 |
| 2009-11-12 | 212 | 212 | 210 | 210 | 26,000 | 1,050 |
| 2009-11-11 | 218 | 219 | 215 | 215 | 27,000 | 1,075 |
| 2009-11-10 | 221 | 222 | 219 | 220 | 58,000 | 1,100 |
| 2009-11-09 | 224 | 224 | 219 | 223 | 16,000 | 1,115 |
| 2009-11-06 | 223 | 225 | 222 | 223 | 22,000 | 1,115 |
| 2009-11-05 | 230 | 230 | 226 | 227 | 23,000 | 1,135 |
| 2009-11-04 | 229 | 234 | 228 | 234 | 48,000 | 1,170 |
| 2009-11-02 | 230 | 232 | 228 | 229 | 40,000 | 1,145 |
| 2009-10-30 | 241 | 242 | 235 | 236 | 61,000 | 1,180 |
| 2009-10-29 | 247 | 247 | 237 | 237 | 57,000 | 1,185 |
| 2009-10-28 | 250 | 251 | 248 | 249 | 16,000 | 1,245 |
| 2009-10-27 | 249 | 251 | 248 | 251 | 29,000 | 1,255 |
| 2009-10-26 | 253 | 253 | 250 | 250 | 19,000 | 1,250 |
| 2009-10-23 | 249 | 252 | 246 | 248 | 48,000 | 1,240 |
| 2009-10-22 | 242 | 245 | 239 | 245 | 24,000 | 1,225 |
| 2009-10-21 | 240 | 243 | 240 | 243 | 20,000 | 1,215 |
| 2009-10-20 | 244 | 247 | 237 | 239 | 60,000 | 1,195 |
| 2009-10-19 | 244 | 244 | 239 | 243 | 38,000 | 1,215 |
| 2009-10-16 | 243 | 243 | 237 | 239 | 23,000 | 1,195 |
| 2009-10-15 | 240 | 244 | 238 | 243 | 35,000 | 1,215 |
| 2009-10-14 | 249 | 249 | 233 | 243 | 37,000 | 1,215 |
| 2009-10-13 | 243 | 246 | 243 | 244 | 22,000 | 1,220 |
| 2009-10-09 | 232 | 238 | 231 | 238 | 47,000 | 1,190 |
| 2009-10-08 | 243 | 243 | 225 | 229 | 38,000 | 1,145 |
| 2009-10-07 | 227 | 238 | 227 | 238 | 31,000 | 1,190 |
| 2009-10-06 | 223 | 225 | 223 | 225 | 31,000 | 1,125 |
| 2009-10-05 | 223 | 224 | 219 | 219 | 48,000 | 1,095 |
| 2009-10-02 | 223 | 226 | 221 | 223 | 54,000 | 1,115 |
| 2009-10-01 | 232 | 232 | 226 | 226 | 38,000 | 1,130 |
| 2009-09-30 | 228 | 228 | 227 | 228 | 23,000 | 1,140 |
| 2009-09-29 | 236 | 236 | 227 | 228 | 64,000 | 1,140 |
| 2009-09-28 | 239 | 239 | 228 | 236 | 53,000 | 1,180 |
| 2009-09-25 | 240 | 243 | 237 | 239 | 73,000 | 1,195 |
| 2009-09-24 | 250 | 251 | 238 | 240 | 72,000 | 1,200 |
| 2009-09-18 | 240 | 242 | 235 | 241 | 91,000 | 1,205 |
| 2009-09-17 | 247 | 250 | 234 | 238 | 77,000 | 1,190 |
| 2009-09-16 | 246 | 250 | 242 | 245 | 96,000 | 1,225 |
| 2009-09-15 | 249 | 252 | 242 | 246 | 114,000 | 1,230 |
| 2009-09-14 | 259 | 259 | 247 | 250 | 54,000 | 1,250 |
| 2009-09-11 | 260 | 260 | 254 | 256 | 86,000 | 1,280 |
| 2009-09-10 | 256 | 261 | 256 | 260 | 40,000 | 1,300 |
| 2009-09-09 | 259 | 262 | 257 | 258 | 39,000 | 1,290 |
| 2009-09-08 | 263 | 265 | 260 | 264 | 36,000 | 1,320 |
| 2009-09-07 | 268 | 269 | 264 | 266 | 45,000 | 1,330 |
| 2009-09-04 | 271 | 271 | 265 | 267 | 63,000 | 1,335 |
| 2009-09-03 | 272 | 272 | 269 | 271 | 24,000 | 1,355 |
| 2009-09-02 | 274 | 274 | 269 | 274 | 45,000 | 1,370 |
| 2009-09-01 | 274 | 277 | 272 | 276 | 38,000 | 1,380 |
| 2009-08-31 | 273 | 275 | 271 | 274 | 68,000 | 1,370 |
| 2009-08-28 | 272 | 274 | 271 | 272 | 58,000 | 1,360 |
| 2009-08-27 | 277 | 277 | 268 | 272 | 99,000 | 1,360 |
| 2009-08-26 | 282 | 282 | 272 | 278 | 75,000 | 1,390 |
| 2009-08-25 | 275 | 275 | 268 | 272 | 111,000 | 1,360 |
| 2009-08-24 | 277 | 280 | 277 | 278 | 56,000 | 1,390 |
| 2009-08-21 | 281 | 281 | 273 | 275 | 113,000 | 1,375 |
| 2009-08-20 | 280 | 283 | 279 | 280 | 45,000 | 1,400 |
| 2009-08-19 | 282 | 282 | 278 | 278 | 36,000 | 1,390 |
| 2009-08-18 | 279 | 280 | 276 | 280 | 37,000 | 1,400 |
| 2009-08-17 | 282 | 282 | 276 | 280 | 66,000 | 1,400 |
| 2009-08-14 | 287 | 287 | 283 | 283 | 65,000 | 1,415 |
| 2009-08-13 | 286 | 287 | 285 | 286 | 39,000 | 1,430 |
| 2009-08-12 | 288 | 288 | 283 | 285 | 40,000 | 1,425 |
| 2009-08-11 | 284 | 289 | 283 | 288 | 33,000 | 1,440 |
| 2009-08-10 | 285 | 290 | 283 | 284 | 50,000 | 1,420 |
| 2009-08-07 | 289 | 289 | 277 | 280 | 19,000 | 1,400 |
| 2009-08-06 | 284 | 288 | 282 | 288 | 17,000 | 1,440 |
| 2009-08-05 | 295 | 295 | 282 | 285 | 50,000 | 1,425 |
| 2009-08-04 | 298 | 304 | 291 | 293 | 59,000 | 1,465 |
| 2009-08-03 | 295 | 295 | 289 | 293 | 59,000 | 1,465 |
| 2009-07-31 | 290 | 292 | 289 | 292 | 34,000 | 1,460 |
| 2009-07-30 | 287 | 288 | 283 | 286 | 29,000 | 1,430 |
| 2009-07-29 | 280 | 291 | 280 | 289 | 34,000 | 1,445 |
| 2009-07-28 | 288 | 289 | 280 | 282 | 110,000 | 1,410 |
| 2009-07-27 | 290 | 294 | 288 | 290 | 38,000 | 1,450 |
| 2009-07-24 | 286 | 289 | 285 | 286 | 68,000 | 1,430 |
| 2009-07-23 | 282 | 282 | 279 | 281 | 41,000 | 1,405 |
| 2009-07-22 | 283 | 283 | 281 | 283 | 22,000 | 1,415 |
| 2009-07-21 | 281 | 289 | 276 | 281 | 20,000 | 1,405 |
| 2009-07-17 | 280 | 282 | 276 | 276 | 34,000 | 1,380 |
| 2009-07-16 | 295 | 295 | 271 | 271 | 39,000 | 1,355 |
| 2009-07-15 | 280 | 284 | 280 | 280 | 45,000 | 1,400 |
| 2009-07-14 | 274 | 275 | 265 | 275 | 94,000 | 1,375 |
| 2009-07-13 | 275 | 279 | 269 | 269 | 52,000 | 1,345 |
| 2009-07-10 | 293 | 293 | 280 | 280 | 98,000 | 1,400 |
| 2009-07-09 | 300 | 300 | 285 | 288 | 119,000 | 1,440 |
| 2009-07-08 | 317 | 317 | 310 | 310 | 117,000 | 1,550 |
| 2009-07-07 | 320 | 321 | 316 | 321 | 210,000 | 1,605 |
| 2009-07-06 | 319 | 320 | 315 | 320 | 96,000 | 1,600 |
| 2009-07-03 | 306 | 325 | 306 | 324 | 171,000 | 1,620 |
| 2009-07-02 | 330 | 331 | 320 | 321 | 120,000 | 1,605 |
| 2009-07-01 | 309 | 311 | 300 | 306 | 119,000 | 1,530 |
| 2009-06-30 | 290 | 315 | 288 | 310 | 196,000 | 1,550 |
| 2009-06-29 | 285 | 287 | 280 | 280 | 45,000 | 1,400 |
| 2009-06-26 | 281 | 282 | 277 | 280 | 61,000 | 1,400 |
| 2009-06-25 | 268 | 278 | 264 | 277 | 53,000 | 1,385 |
| 2009-06-24 | 270 | 276 | 270 | 270 | 70,000 | 1,350 |
| 2009-06-23 | 280 | 280 | 271 | 273 | 99,000 | 1,365 |
| 2009-06-22 | 300 | 300 | 287 | 295 | 61,000 | 1,475 |
| 2009-06-19 | 306 | 306 | 298 | 300 | 61,000 | 1,500 |
| 2009-06-18 | 317 | 317 | 292 | 298 | 68,000 | 1,490 |
| 2009-06-17 | 310 | 318 | 305 | 312 | 116,000 | 1,560 |
| 2009-06-16 | 286 | 325 | 285 | 325 | 161,000 | 1,625 |
| 2009-06-15 | 297 | 299 | 291 | 291 | 22,000 | 1,455 |
| 2009-06-12 | 296 | 298 | 295 | 296 | 62,000 | 1,480 |
| 2009-06-11 | 295 | 295 | 292 | 295 | 34,000 | 1,475 |
| 2009-06-10 | 292 | 295 | 290 | 294 | 46,000 | 1,470 |
| 2009-06-09 | 297 | 299 | 288 | 288 | 76,000 | 1,440 |
| 2009-06-08 | 295 | 299 | 294 | 297 | 67,000 | 1,485 |
| 2009-06-05 | 295 | 296 | 292 | 293 | 51,000 | 1,465 |
| 2009-06-04 | 294 | 295 | 283 | 287 | 74,000 | 1,435 |
| 2009-06-03 | 278 | 280 | 276 | 280 | 45,000 | 1,400 |
| 2009-06-02 | 267 | 273 | 267 | 273 | 61,000 | 1,365 |
| 2009-06-01 | 263 | 264 | 261 | 262 | 33,000 | 1,310 |
| 2009-05-29 | 258 | 259 | 254 | 258 | 34,000 | 1,290 |
| 2009-05-28 | 250 | 261 | 246 | 256 | 37,000 | 1,280 |
| 2009-05-27 | 253 | 263 | 253 | 253 | 34,000 | 1,265 |
| 2009-05-26 | 251 | 256 | 249 | 255 | 34,000 | 1,275 |
| 2009-05-25 | 243 | 246 | 243 | 246 | 31,000 | 1,230 |
| 2009-05-22 | 249 | 249 | 247 | 247 | 26,000 | 1,235 |
| 2009-05-21 | 251 | 251 | 247 | 250 | 14,000 | 1,250 |
| 2009-05-20 | 247 | 249 | 246 | 247 | 23,000 | 1,235 |
| 2009-05-19 | 248 | 250 | 246 | 249 | 16,000 | 1,245 |
| 2009-05-18 | 252 | 252 | 245 | 245 | 27,000 | 1,225 |
| 2009-05-15 | 251 | 257 | 250 | 254 | 28,000 | 1,270 |
| 2009-05-14 | 267 | 267 | 251 | 254 | 51,000 | 1,270 |
| 2009-05-13 | 269 | 272 | 267 | 270 | 20,000 | 1,350 |
| 2009-05-12 | 271 | 274 | 267 | 274 | 38,000 | 1,370 |
| 2009-05-11 | 270 | 274 | 268 | 269 | 90,000 | 1,345 |
| 2009-05-08 | 264 | 267 | 255 | 267 | 21,000 | 1,335 |
| 2009-05-07 | 272 | 272 | 255 | 265 | 79,000 | 1,325 |
| 2009-05-01 | 251 | 251 | 247 | 247 | 27,000 | 1,235 |
| 2009-04-30 | 242 | 252 | 242 | 252 | 28,000 | 1,260 |
| 2009-04-28 | 247 | 247 | 239 | 239 | 33,000 | 1,195 |
| 2009-04-27 | 257 | 257 | 247 | 247 | 19,000 | 1,235 |
| 2009-04-24 | 259 | 259 | 250 | 252 | 46,000 | 1,260 |
| 2009-04-23 | 247 | 250 | 241 | 244 | 41,000 | 1,220 |
| 2009-04-22 | 255 | 255 | 240 | 246 | 22,000 | 1,230 |
| 2009-04-21 | 246 | 247 | 237 | 245 | 52,000 | 1,225 |
| 2009-04-20 | 257 | 257 | 256 | 256 | 38,000 | 1,280 |
| 2009-04-17 | 258 | 258 | 251 | 255 | 19,000 | 1,275 |
| 2009-04-16 | 248 | 254 | 248 | 254 | 8,000 | 1,270 |
| 2009-04-15 | 253 | 253 | 242 | 247 | 38,000 | 1,235 |
| 2009-04-14 | 259 | 260 | 250 | 253 | 63,000 | 1,265 |
| 2009-04-13 | 251 | 257 | 250 | 256 | 19,000 | 1,280 |
| 2009-04-10 | 257 | 257 | 245 | 250 | 76,000 | 1,250 |
| 2009-04-09 | 247 | 248 | 242 | 243 | 38,000 | 1,215 |
| 2009-04-08 | 241 | 249 | 235 | 241 | 80,000 | 1,205 |
| 2009-04-07 | 248 | 249 | 242 | 246 | 74,000 | 1,230 |
| 2009-04-06 | 244 | 249 | 240 | 243 | 88,000 | 1,215 |
| 2009-04-03 | 240 | 240 | 232 | 234 | 115,000 | 1,170 |
| 2009-04-02 | 218 | 227 | 218 | 227 | 86,000 | 1,135 |
| 2009-04-01 | 217 | 218 | 214 | 215 | 30,000 | 1,075 |
| 2009-03-31 | 209 | 209 | 204 | 208 | 25,000 | 1,040 |
| 2009-03-30 | 212 | 212 | 202 | 204 | 36,000 | 1,020 |
| 2009-03-27 | 215 | 215 | 202 | 207 | 104,000 | 1,035 |
| 2009-03-26 | 210 | 215 | 207 | 213 | 67,000 | 1,065 |
| 2009-03-25 | 207 | 210 | 206 | 209 | 76,000 | 1,045 |
| 2009-03-24 | 207 | 207 | 197 | 197 | 99,000 | 985 |
| 2009-03-23 | 193 | 200 | 193 | 200 | 76,000 | 1,000 |
| 2009-03-19 | 204 | 205 | 196 | 198 | 67,000 | 990 |
| 2009-03-18 | 198 | 205 | 198 | 199 | 58,000 | 995 |
| 2009-03-17 | 194 | 196 | 193 | 195 | 51,000 | 975 |
| 2009-03-16 | 188 | 192 | 188 | 191 | 22,000 | 955 |
| 2009-03-13 | 181 | 186 | 181 | 185 | 107,000 | 925 |
| 2009-03-12 | 186 | 186 | 182 | 183 | 30,000 | 915 |
| 2009-03-11 | 195 | 197 | 183 | 185 | 36,000 | 925 |
| 2009-03-10 | 188 | 195 | 185 | 192 | 13,000 | 960 |
| 2009-03-09 | 192 | 193 | 188 | 188 | 31,000 | 940 |
| 2009-03-06 | 192 | 194 | 191 | 192 | 32,000 | 960 |
| 2009-03-05 | 194 | 199 | 194 | 197 | 35,000 | 985 |
| 2009-03-04 | 190 | 192 | 188 | 192 | 29,000 | 960 |
| 2009-03-03 | 181 | 191 | 181 | 190 | 16,000 | 950 |
| 2009-03-02 | 198 | 198 | 190 | 191 | 47,000 | 955 |
| 2009-02-27 | 197 | 201 | 195 | 200 | 32,000 | 1,000 |
| 2009-02-26 | 200 | 200 | 193 | 197 | 33,000 | 985 |
| 2009-02-25 | 200 | 200 | 195 | 200 | 38,000 | 1,000 |
| 2009-02-24 | 193 | 193 | 190 | 192 | 28,000 | 960 |
| 2009-02-23 | 195 | 195 | 191 | 192 | 18,000 | 960 |
| 2009-02-20 | 195 | 197 | 190 | 196 | 26,000 | 980 |
| 2009-02-19 | 196 | 196 | 191 | 192 | 20,000 | 960 |
| 2009-02-18 | 190 | 199 | 190 | 196 | 38,000 | 980 |
| 2009-02-17 | 199 | 199 | 192 | 192 | 26,000 | 960 |
| 2009-02-16 | 200 | 202 | 198 | 198 | 32,000 | 990 |
| 2009-02-13 | 205 | 205 | 199 | 201 | 40,000 | 1,005 |
| 2009-02-12 | 205 | 205 | 199 | 200 | 78,000 | 1,000 |
| 2009-02-10 | 202 | 210 | 199 | 200 | 73,000 | 1,000 |
| 2009-02-09 | 213 | 214 | 206 | 207 | 55,000 | 1,035 |
| 2009-02-06 | 216 | 218 | 204 | 212 | 110,000 | 1,060 |
| 2009-02-05 | 229 | 230 | 215 | 215 | 89,000 | 1,075 |
| 2009-02-04 | 231 | 240 | 229 | 232 | 90,000 | 1,160 |
| 2009-02-03 | 243 | 243 | 230 | 232 | 94,000 | 1,160 |
| 2009-02-02 | 240 | 240 | 234 | 238 | 81,000 | 1,190 |
| 2009-01-30 | 233 | 236 | 226 | 231 | 75,000 | 1,155 |
| 2009-01-29 | 247 | 247 | 234 | 238 | 90,000 | 1,190 |
| 2009-01-28 | 241 | 250 | 236 | 245 | 38,000 | 1,225 |
| 2009-01-27 | 237 | 249 | 237 | 240 | 35,000 | 1,200 |
| 2009-01-26 | 246 | 247 | 233 | 235 | 40,000 | 1,175 |
| 2009-01-23 | 242 | 246 | 236 | 236 | 48,000 | 1,180 |
| 2009-01-22 | 248 | 249 | 236 | 237 | 91,000 | 1,185 |
| 2009-01-21 | 248 | 250 | 244 | 245 | 103,000 | 1,225 |
| 2009-01-20 | 256 | 256 | 249 | 250 | 111,000 | 1,250 |
| 2009-01-19 | 246 | 261 | 245 | 256 | 94,000 | 1,280 |
| 2009-01-16 | 244 | 250 | 244 | 249 | 75,000 | 1,245 |
| 2009-01-15 | 245 | 246 | 240 | 242 | 69,000 | 1,210 |
| 2009-01-14 | 257 | 257 | 245 | 254 | 114,000 | 1,270 |
| 2009-01-13 | 268 | 300 | 251 | 253 | 614,000 | 1,265 |
| 2009-01-09 | 255 | 266 | 254 | 266 | 83,000 | 1,330 |
| 2009-01-08 | 255 | 255 | 248 | 254 | 65,000 | 1,270 |
| 2009-01-07 | 257 | 270 | 256 | 261 | 87,000 | 1,305 |
| 2009-01-06 | 257 | 259 | 251 | 254 | 78,000 | 1,270 |
| 2009-01-05 | 285 | 285 | 260 | 267 | 52,000 | 1,335 |
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
