6513 (株)オリジン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 441 | 449 | 433 | 448 | 214,000 | 2,240 |
| 2010-12-29 | 415 | 450 | 411 | 441 | 370,000 | 2,205 |
| 2010-12-28 | 409 | 419 | 406 | 417 | 120,000 | 2,085 |
| 2010-12-27 | 404 | 408 | 397 | 408 | 89,000 | 2,040 |
| 2010-12-24 | 408 | 408 | 400 | 403 | 93,000 | 2,015 |
| 2010-12-22 | 412 | 416 | 402 | 404 | 114,000 | 2,020 |
| 2010-12-21 | 413 | 417 | 405 | 409 | 102,000 | 2,045 |
| 2010-12-20 | 413 | 419 | 399 | 413 | 236,000 | 2,065 |
| 2010-12-17 | 402 | 411 | 400 | 406 | 216,000 | 2,030 |
| 2010-12-16 | 395 | 400 | 395 | 397 | 104,000 | 1,985 |
| 2010-12-15 | 390 | 397 | 385 | 395 | 129,000 | 1,975 |
| 2010-12-14 | 400 | 402 | 389 | 393 | 139,000 | 1,965 |
| 2010-12-13 | 364 | 399 | 364 | 399 | 318,000 | 1,995 |
| 2010-12-10 | 373 | 373 | 364 | 367 | 121,000 | 1,835 |
| 2010-12-09 | 387 | 393 | 374 | 377 | 130,000 | 1,885 |
| 2010-12-08 | 359 | 386 | 359 | 385 | 293,000 | 1,925 |
| 2010-12-07 | 351 | 356 | 347 | 356 | 60,000 | 1,780 |
| 2010-12-06 | 350 | 357 | 350 | 352 | 58,000 | 1,760 |
| 2010-12-03 | 344 | 352 | 344 | 350 | 40,000 | 1,750 |
| 2010-12-02 | 346 | 346 | 342 | 345 | 43,000 | 1,725 |
| 2010-12-01 | 343 | 343 | 332 | 336 | 73,000 | 1,680 |
| 2010-11-30 | 350 | 358 | 339 | 347 | 119,000 | 1,735 |
| 2010-11-29 | 342 | 353 | 342 | 352 | 71,000 | 1,760 |
| 2010-11-26 | 336 | 349 | 336 | 345 | 114,000 | 1,725 |
| 2010-11-25 | 328 | 335 | 328 | 333 | 45,000 | 1,665 |
| 2010-11-24 | 327 | 332 | 323 | 328 | 37,000 | 1,640 |
| 2010-11-22 | 335 | 337 | 333 | 333 | 29,000 | 1,665 |
| 2010-11-19 | 340 | 342 | 329 | 329 | 51,000 | 1,645 |
| 2010-11-18 | 327 | 342 | 327 | 340 | 106,000 | 1,700 |
| 2010-11-17 | 325 | 332 | 325 | 330 | 16,000 | 1,650 |
| 2010-11-16 | 332 | 332 | 326 | 326 | 24,000 | 1,630 |
| 2010-11-15 | 324 | 335 | 324 | 332 | 48,000 | 1,660 |
| 2010-11-12 | 328 | 330 | 325 | 327 | 39,000 | 1,635 |
| 2010-11-11 | 329 | 331 | 315 | 328 | 78,000 | 1,640 |
| 2010-11-10 | 311 | 332 | 311 | 321 | 200,000 | 1,605 |
| 2010-11-09 | 293 | 313 | 293 | 313 | 70,000 | 1,565 |
| 2010-11-08 | 287 | 300 | 281 | 297 | 112,000 | 1,485 |
| 2010-11-05 | 263 | 289 | 263 | 280 | 112,000 | 1,400 |
| 2010-11-04 | 261 | 266 | 250 | 258 | 40,000 | 1,290 |
| 2010-11-02 | 274 | 274 | 251 | 260 | 55,000 | 1,300 |
| 2010-11-01 | 281 | 281 | 268 | 273 | 21,000 | 1,365 |
| 2010-10-29 | 282 | 282 | 275 | 280 | 32,000 | 1,400 |
| 2010-10-28 | 290 | 290 | 281 | 282 | 41,000 | 1,410 |
| 2010-10-27 | 282 | 287 | 282 | 283 | 18,000 | 1,415 |
| 2010-10-26 | 289 | 289 | 281 | 281 | 20,000 | 1,405 |
| 2010-10-25 | 282 | 286 | 281 | 281 | 27,000 | 1,405 |
| 2010-10-22 | 277 | 281 | 277 | 281 | 19,000 | 1,405 |
| 2010-10-21 | 277 | 278 | 275 | 278 | 29,000 | 1,390 |
| 2010-10-20 | 277 | 282 | 277 | 278 | 12,000 | 1,390 |
| 2010-10-19 | 277 | 281 | 276 | 281 | 18,000 | 1,405 |
| 2010-10-18 | 277 | 284 | 277 | 279 | 29,000 | 1,395 |
| 2010-10-15 | 285 | 291 | 275 | 275 | 54,000 | 1,375 |
| 2010-10-14 | 284 | 287 | 284 | 284 | 35,000 | 1,420 |
| 2010-10-13 | 285 | 287 | 284 | 284 | 26,000 | 1,420 |
| 2010-10-12 | 298 | 305 | 284 | 286 | 60,000 | 1,430 |
| 2010-10-08 | 298 | 299 | 295 | 295 | 37,000 | 1,475 |
| 2010-10-07 | 296 | 300 | 296 | 300 | 18,000 | 1,500 |
| 2010-10-06 | 297 | 300 | 296 | 298 | 21,000 | 1,490 |
| 2010-10-05 | 299 | 305 | 294 | 297 | 38,000 | 1,485 |
| 2010-10-04 | 301 | 305 | 298 | 299 | 39,000 | 1,495 |
| 2010-10-01 | 309 | 309 | 301 | 301 | 26,000 | 1,505 |
| 2010-09-30 | 310 | 310 | 303 | 303 | 43,000 | 1,515 |
| 2010-09-29 | 305 | 312 | 304 | 312 | 34,000 | 1,560 |
| 2010-09-28 | 310 | 311 | 301 | 305 | 27,000 | 1,525 |
| 2010-09-27 | 310 | 313 | 306 | 313 | 21,000 | 1,565 |
| 2010-09-24 | 312 | 312 | 305 | 310 | 59,000 | 1,550 |
| 2010-09-22 | 310 | 310 | 306 | 306 | 25,000 | 1,530 |
| 2010-09-21 | 313 | 314 | 309 | 311 | 43,000 | 1,555 |
| 2010-09-17 | 303 | 310 | 303 | 307 | 40,000 | 1,535 |
| 2010-09-16 | 311 | 311 | 300 | 303 | 37,000 | 1,515 |
| 2010-09-15 | 294 | 308 | 288 | 305 | 72,000 | 1,525 |
| 2010-09-14 | 295 | 299 | 294 | 299 | 10,000 | 1,495 |
| 2010-09-13 | 297 | 302 | 297 | 297 | 22,000 | 1,485 |
| 2010-09-10 | 298 | 304 | 288 | 296 | 94,000 | 1,480 |
| 2010-09-09 | 283 | 285 | 282 | 284 | 18,000 | 1,420 |
| 2010-09-08 | 278 | 284 | 278 | 284 | 47,000 | 1,420 |
| 2010-09-07 | 279 | 287 | 279 | 285 | 37,000 | 1,425 |
| 2010-09-06 | 274 | 282 | 274 | 282 | 38,000 | 1,410 |
| 2010-09-03 | 277 | 281 | 273 | 274 | 41,000 | 1,370 |
| 2010-09-02 | 280 | 280 | 273 | 278 | 54,000 | 1,390 |
| 2010-09-01 | 278 | 278 | 271 | 272 | 92,000 | 1,360 |
| 2010-08-31 | 284 | 286 | 281 | 282 | 44,000 | 1,410 |
| 2010-08-30 | 296 | 303 | 289 | 290 | 44,000 | 1,450 |
| 2010-08-27 | 290 | 293 | 288 | 291 | 43,000 | 1,455 |
| 2010-08-26 | 290 | 290 | 283 | 290 | 37,000 | 1,450 |
| 2010-08-25 | 282 | 297 | 282 | 288 | 95,000 | 1,440 |
| 2010-08-24 | 282 | 295 | 280 | 289 | 85,000 | 1,445 |
| 2010-08-23 | 290 | 293 | 279 | 282 | 78,000 | 1,410 |
| 2010-08-20 | 294 | 294 | 287 | 290 | 40,000 | 1,450 |
| 2010-08-19 | 301 | 306 | 297 | 300 | 76,000 | 1,500 |
| 2010-08-18 | 297 | 309 | 291 | 301 | 137,000 | 1,505 |
| 2010-08-17 | 295 | 295 | 289 | 293 | 74,000 | 1,465 |
| 2010-08-16 | 306 | 306 | 296 | 299 | 86,000 | 1,495 |
| 2010-08-13 | 308 | 312 | 305 | 306 | 71,000 | 1,530 |
| 2010-08-12 | 300 | 309 | 289 | 305 | 103,000 | 1,525 |
| 2010-08-11 | 310 | 311 | 300 | 302 | 64,000 | 1,510 |
| 2010-08-10 | 312 | 314 | 307 | 310 | 47,000 | 1,550 |
| 2010-08-09 | 318 | 318 | 307 | 311 | 42,000 | 1,555 |
| 2010-08-06 | 320 | 320 | 308 | 310 | 68,000 | 1,550 |
| 2010-08-05 | 330 | 330 | 315 | 320 | 88,000 | 1,600 |
| 2010-08-04 | 343 | 343 | 315 | 323 | 147,000 | 1,615 |
| 2010-08-03 | 351 | 351 | 339 | 342 | 107,000 | 1,710 |
| 2010-08-02 | 347 | 360 | 347 | 347 | 61,000 | 1,735 |
| 2010-07-30 | 352 | 354 | 344 | 345 | 69,000 | 1,725 |
| 2010-07-29 | 352 | 362 | 350 | 352 | 65,000 | 1,760 |
| 2010-07-28 | 351 | 354 | 345 | 352 | 66,000 | 1,760 |
| 2010-07-27 | 347 | 350 | 343 | 346 | 53,000 | 1,730 |
| 2010-07-26 | 348 | 352 | 345 | 347 | 70,000 | 1,735 |
| 2010-07-23 | 345 | 352 | 342 | 344 | 137,000 | 1,720 |
| 2010-07-22 | 352 | 353 | 334 | 342 | 124,000 | 1,710 |
| 2010-07-21 | 352 | 368 | 351 | 356 | 114,000 | 1,780 |
| 2010-07-20 | 355 | 357 | 343 | 350 | 117,000 | 1,750 |
| 2010-07-16 | 369 | 374 | 350 | 356 | 154,000 | 1,780 |
| 2010-07-15 | 379 | 381 | 373 | 375 | 107,000 | 1,875 |
| 2010-07-14 | 396 | 400 | 371 | 379 | 344,000 | 1,895 |
| 2010-07-13 | 408 | 410 | 385 | 393 | 177,000 | 1,965 |
| 2010-07-12 | 413 | 420 | 408 | 408 | 14,000 | 2,040 |
| 2010-07-09 | 410 | 414 | 405 | 412 | 27,000 | 2,060 |
| 2010-07-08 | 414 | 420 | 411 | 411 | 44,000 | 2,055 |
| 2010-07-07 | 431 | 431 | 404 | 409 | 51,000 | 2,045 |
| 2010-07-06 | 400 | 430 | 392 | 430 | 62,000 | 2,150 |
| 2010-07-05 | 395 | 408 | 395 | 406 | 46,000 | 2,030 |
| 2010-07-02 | 396 | 402 | 396 | 397 | 36,000 | 1,985 |
| 2010-07-01 | 413 | 413 | 396 | 398 | 84,000 | 1,990 |
| 2010-06-30 | 406 | 418 | 387 | 407 | 221,000 | 2,035 |
| 2010-06-29 | 432 | 440 | 420 | 420 | 82,000 | 2,100 |
| 2010-06-28 | 424 | 433 | 417 | 427 | 118,000 | 2,135 |
| 2010-06-25 | 437 | 437 | 408 | 425 | 132,000 | 2,125 |
| 2010-06-24 | 430 | 437 | 429 | 433 | 63,000 | 2,165 |
| 2010-06-23 | 433 | 433 | 420 | 424 | 101,000 | 2,120 |
| 2010-06-22 | 442 | 445 | 430 | 435 | 221,000 | 2,175 |
| 2010-06-21 | 442 | 450 | 440 | 448 | 138,000 | 2,240 |
| 2010-06-18 | 430 | 438 | 421 | 434 | 132,000 | 2,170 |
| 2010-06-17 | 447 | 447 | 433 | 434 | 139,000 | 2,170 |
| 2010-06-16 | 438 | 457 | 434 | 447 | 288,000 | 2,235 |
| 2010-06-15 | 419 | 443 | 417 | 426 | 488,000 | 2,130 |
| 2010-06-14 | 414 | 414 | 409 | 412 | 155,000 | 2,060 |
| 2010-06-11 | 396 | 402 | 396 | 402 | 109,000 | 2,010 |
| 2010-06-10 | 379 | 394 | 377 | 391 | 119,000 | 1,955 |
| 2010-06-09 | 387 | 388 | 378 | 379 | 33,000 | 1,895 |
| 2010-06-08 | 385 | 390 | 385 | 387 | 48,000 | 1,935 |
| 2010-06-07 | 393 | 393 | 374 | 385 | 59,000 | 1,925 |
| 2010-06-04 | 398 | 403 | 395 | 401 | 61,000 | 2,005 |
| 2010-06-03 | 400 | 406 | 392 | 396 | 152,000 | 1,980 |
| 2010-06-02 | 399 | 407 | 396 | 396 | 68,000 | 1,980 |
| 2010-06-01 | 411 | 411 | 390 | 407 | 173,000 | 2,035 |
| 2010-05-31 | 390 | 415 | 381 | 415 | 126,000 | 2,075 |
| 2010-05-28 | 390 | 391 | 376 | 382 | 78,000 | 1,910 |
| 2010-05-27 | 364 | 370 | 357 | 368 | 89,000 | 1,840 |
| 2010-05-26 | 370 | 371 | 350 | 364 | 57,000 | 1,820 |
| 2010-05-25 | 378 | 378 | 359 | 370 | 67,000 | 1,850 |
| 2010-05-24 | 365 | 373 | 358 | 370 | 81,000 | 1,850 |
| 2010-05-21 | 373 | 374 | 366 | 371 | 105,000 | 1,855 |
| 2010-05-20 | 395 | 397 | 380 | 389 | 84,000 | 1,945 |
| 2010-05-19 | 370 | 407 | 362 | 403 | 202,000 | 2,015 |
| 2010-05-18 | 406 | 406 | 389 | 394 | 138,000 | 1,970 |
| 2010-05-17 | 407 | 410 | 388 | 399 | 141,000 | 1,995 |
| 2010-05-14 | 402 | 415 | 399 | 411 | 273,000 | 2,055 |
| 2010-05-13 | 362 | 430 | 362 | 410 | 575,000 | 2,050 |
| 2010-05-12 | 358 | 374 | 355 | 355 | 29,000 | 1,775 |
| 2010-05-11 | 366 | 378 | 355 | 358 | 45,000 | 1,790 |
| 2010-05-10 | 339 | 361 | 338 | 361 | 59,000 | 1,805 |
| 2010-05-07 | 347 | 356 | 343 | 346 | 101,000 | 1,730 |
| 2010-05-06 | 378 | 378 | 371 | 371 | 76,000 | 1,855 |
| 2010-04-30 | 377 | 383 | 373 | 380 | 56,000 | 1,900 |
| 2010-04-28 | 368 | 379 | 368 | 375 | 83,000 | 1,875 |
| 2010-04-27 | 383 | 387 | 377 | 384 | 46,000 | 1,920 |
| 2010-04-26 | 378 | 384 | 378 | 382 | 70,000 | 1,910 |
| 2010-04-23 | 385 | 385 | 372 | 376 | 124,000 | 1,880 |
| 2010-04-22 | 371 | 378 | 365 | 375 | 83,000 | 1,875 |
| 2010-04-21 | 363 | 371 | 355 | 366 | 113,000 | 1,830 |
| 2010-04-20 | 357 | 379 | 354 | 362 | 118,000 | 1,810 |
| 2010-04-19 | 361 | 368 | 360 | 361 | 51,000 | 1,805 |
| 2010-04-16 | 379 | 379 | 372 | 374 | 44,000 | 1,870 |
| 2010-04-15 | 384 | 384 | 372 | 379 | 96,000 | 1,895 |
| 2010-04-14 | 380 | 384 | 370 | 380 | 142,000 | 1,900 |
| 2010-04-13 | 389 | 391 | 379 | 383 | 148,000 | 1,915 |
| 2010-04-12 | 401 | 408 | 391 | 394 | 123,000 | 1,970 |
| 2010-04-09 | 391 | 404 | 386 | 401 | 83,000 | 2,005 |
| 2010-04-08 | 406 | 412 | 399 | 399 | 130,000 | 1,995 |
| 2010-04-07 | 403 | 416 | 400 | 406 | 249,000 | 2,030 |
| 2010-04-06 | 410 | 410 | 398 | 399 | 177,000 | 1,995 |
| 2010-04-05 | 394 | 404 | 389 | 404 | 210,000 | 2,020 |
| 2010-04-02 | 395 | 398 | 386 | 389 | 148,000 | 1,945 |
| 2010-04-01 | 398 | 398 | 388 | 396 | 146,000 | 1,980 |
| 2010-03-31 | 394 | 398 | 384 | 387 | 147,000 | 1,935 |
| 2010-03-30 | 400 | 411 | 377 | 391 | 487,000 | 1,955 |
| 2010-03-29 | 373 | 395 | 373 | 392 | 187,000 | 1,960 |
| 2010-03-26 | 378 | 379 | 358 | 377 | 86,000 | 1,885 |
| 2010-03-25 | 368 | 372 | 366 | 372 | 52,000 | 1,860 |
| 2010-03-24 | 377 | 377 | 365 | 368 | 37,000 | 1,840 |
| 2010-03-23 | 376 | 377 | 367 | 367 | 44,000 | 1,835 |
| 2010-03-19 | 369 | 380 | 367 | 376 | 86,000 | 1,880 |
| 2010-03-18 | 387 | 388 | 368 | 371 | 94,000 | 1,855 |
| 2010-03-17 | 370 | 380 | 368 | 379 | 124,000 | 1,895 |
| 2010-03-16 | 367 | 390 | 360 | 360 | 221,000 | 1,800 |
| 2010-03-15 | 346 | 367 | 338 | 365 | 179,000 | 1,825 |
| 2010-03-12 | 350 | 366 | 349 | 351 | 207,000 | 1,755 |
| 2010-03-11 | 372 | 372 | 345 | 350 | 182,000 | 1,750 |
| 2010-03-10 | 380 | 393 | 367 | 373 | 258,000 | 1,865 |
| 2010-03-09 | 328 | 403 | 326 | 380 | 584,000 | 1,900 |
| 2010-03-08 | 302 | 339 | 298 | 323 | 315,000 | 1,615 |
| 2010-03-05 | 306 | 309 | 287 | 294 | 248,000 | 1,470 |
| 2010-03-04 | 317 | 320 | 303 | 304 | 100,000 | 1,520 |
| 2010-03-03 | 321 | 323 | 317 | 317 | 28,000 | 1,585 |
| 2010-03-02 | 311 | 326 | 311 | 323 | 43,000 | 1,615 |
| 2010-03-01 | 313 | 318 | 312 | 315 | 30,000 | 1,575 |
| 2010-02-26 | 317 | 319 | 313 | 317 | 39,000 | 1,585 |
| 2010-02-25 | 315 | 317 | 305 | 317 | 136,000 | 1,585 |
| 2010-02-24 | 322 | 322 | 305 | 306 | 118,000 | 1,530 |
| 2010-02-23 | 328 | 339 | 318 | 322 | 173,000 | 1,610 |
| 2010-02-22 | 345 | 360 | 328 | 328 | 110,000 | 1,640 |
| 2010-02-19 | 319 | 373 | 319 | 344 | 228,000 | 1,720 |
| 2010-02-18 | 316 | 322 | 316 | 320 | 28,000 | 1,600 |
| 2010-02-17 | 311 | 323 | 311 | 317 | 39,000 | 1,585 |
| 2010-02-16 | 322 | 331 | 311 | 311 | 90,000 | 1,555 |
| 2010-02-15 | 321 | 330 | 316 | 321 | 62,000 | 1,605 |
| 2010-02-12 | 314 | 345 | 314 | 337 | 138,000 | 1,685 |
| 2010-02-10 | 312 | 332 | 311 | 311 | 141,000 | 1,555 |
| 2010-02-09 | 322 | 322 | 307 | 317 | 96,000 | 1,585 |
| 2010-02-08 | 362 | 362 | 333 | 336 | 135,000 | 1,680 |
| 2010-02-05 | 383 | 389 | 332 | 363 | 341,000 | 1,815 |
| 2010-02-04 | 409 | 410 | 393 | 399 | 100,000 | 1,995 |
| 2010-02-03 | 400 | 418 | 395 | 395 | 142,000 | 1,975 |
| 2010-02-02 | 395 | 405 | 391 | 400 | 72,000 | 2,000 |
| 2010-02-01 | 398 | 409 | 394 | 400 | 86,000 | 2,000 |
| 2010-01-29 | 382 | 409 | 380 | 397 | 192,000 | 1,985 |
| 2010-01-28 | 404 | 404 | 388 | 393 | 129,000 | 1,965 |
| 2010-01-27 | 416 | 420 | 381 | 405 | 414,000 | 2,025 |
| 2010-01-26 | 400 | 447 | 400 | 432 | 1,052,000 | 2,160 |
| 2010-01-25 | 380 | 400 | 379 | 393 | 453,000 | 1,965 |
| 2010-01-22 | 324 | 412 | 323 | 412 | 703,000 | 2,060 |
| 2010-01-21 | 281 | 345 | 280 | 332 | 390,000 | 1,660 |
| 2010-01-20 | 294 | 294 | 285 | 289 | 48,000 | 1,445 |
| 2010-01-19 | 294 | 295 | 285 | 293 | 71,000 | 1,465 |
| 2010-01-18 | 287 | 294 | 282 | 294 | 96,000 | 1,470 |
| 2010-01-15 | 290 | 292 | 280 | 291 | 48,000 | 1,455 |
| 2010-01-14 | 289 | 293 | 281 | 283 | 48,000 | 1,415 |
| 2010-01-13 | 295 | 304 | 286 | 292 | 315,000 | 1,460 |
| 2010-01-12 | 255 | 301 | 255 | 296 | 380,000 | 1,480 |
| 2010-01-08 | 243 | 256 | 240 | 249 | 100,000 | 1,245 |
| 2010-01-07 | 244 | 245 | 241 | 243 | 9,000 | 1,215 |
| 2010-01-06 | 247 | 247 | 228 | 243 | 36,000 | 1,215 |
| 2010-01-05 | 242 | 244 | 241 | 242 | 34,000 | 1,210 |
| 2010-01-04 | 239 | 242 | 238 | 239 | 34,000 | 1,195 |
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
