6513 (株)オリジン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3021822821822890,0001,140
2011-12-29228229212216185,0001,080
2011-12-2823323323023015,0001,150
2011-12-2723223223023215,0001,160
2011-12-2622923222923246,0001,160
2011-12-2222722822522649,0001,130
2011-12-2123023222923056,0001,150
2011-12-2022022822022752,0001,135
2011-12-1922522522022097,0001,100
2011-12-1623523522722773,0001,135
2011-12-1524224223323366,0001,165
2011-12-1425025024524520,0001,225
2011-12-1325725725125349,0001,265
2011-12-1225826425725762,0001,285
2011-12-09256256250254128,0001,270
2011-12-0824625024624862,0001,240
2011-12-07250250241246124,0001,230
2011-12-0626126125125182,0001,255
2011-12-0525626125626139,0001,305
2011-12-0225525625325624,0001,280
2011-12-01257257248253123,0001,265
2011-11-3024224524024195,0001,205
2011-11-2923624623424669,0001,230
2011-11-28228234228231102,0001,155
2011-11-25233235228229109,0001,145
2011-11-2422222521822575,0001,125
2011-11-22219226216226120,0001,130
2011-11-21223223216218102,0001,090
2011-11-1822922922022398,0001,115
2011-11-1722223122023089,0001,150
2011-11-1623924022823066,0001,150
2011-11-1524224223824141,0001,205
2011-11-1425325424024167,0001,205
2011-11-11257257245252111,0001,260
2011-11-1026626926226560,0001,325
2011-11-0927728027528039,0001,400
2011-11-0828228527527630,0001,380
2011-11-0728628628228524,0001,425
2011-11-0428828828628625,0001,430
2011-11-0228328728028621,0001,430
2011-11-0128228828228640,0001,430
2011-10-3129830128229096,0001,450
2011-10-2830530529730244,0001,510
2011-10-2728729728729723,0001,485
2011-10-2629729728628934,0001,445
2011-10-2529429428429428,0001,470
2011-10-2428929528829122,0001,455
2011-10-2128228928228925,0001,445
2011-10-2029829828328727,0001,435
2011-10-1930930929430226,0001,510
2011-10-1831231229930727,0001,535
2011-10-1731631730131319,0001,565
2011-10-1431331330531212,0001,560
2011-10-1330031530031523,0001,575
2011-10-1230030329829928,0001,495
2011-10-1130030329729820,0001,490
2011-10-0729529929029339,0001,465
2011-10-0629129128529113,0001,455
2011-10-0529329327928052,0001,400
2011-10-0427728027028032,0001,400
2011-10-0330430427528571,0001,425
2011-09-3030931029529958,0001,495
2011-09-2929630529030577,0001,525
2011-09-2828329827929869,0001,490
2011-09-2725727725726744,0001,335
2011-09-2627727725025281,0001,260
2011-09-2228028627427746,0001,385
2011-09-2128428528228226,0001,410
2011-09-2029129128228329,0001,415
2011-09-1628529228529155,0001,455
2011-09-1527527827327864,0001,390
2011-09-14279280263266111,0001,330
2011-09-1328128927927978,0001,395
2011-09-1229029027828045,0001,400
2011-09-0930330329129181,0001,455
2011-09-0830530930130581,0001,525
2011-09-07308310301303104,0001,515
2011-09-0630830929930091,0001,500
2011-09-0531031530730837,0001,540
2011-09-0232532531431750,0001,585
2011-09-0132833232332593,0001,625
2011-08-3133433633333526,0001,675
2011-08-3033533532533157,0001,655
2011-08-2933033032232721,0001,635
2011-08-2631932431332435,0001,620
2011-08-2531232030831768,0001,585
2011-08-24344344303309200,0001,545
2011-08-2332433831833123,0001,655
2011-08-2232832932232550,0001,625
2011-08-1933734033033028,0001,650
2011-08-1836436433734263,0001,710
2011-08-1736036034636050,0001,800
2011-08-1635436034935834,0001,790
2011-08-1536036534535661,0001,780
2011-08-1235135933535996,0001,795
2011-08-1133135133135158,0001,755
2011-08-1034234733734736,0001,735
2011-08-09304337304337106,0001,685
2011-08-0833934932232894,0001,640
2011-08-0533835033034797,0001,735
2011-08-0435836835735969,0001,795
2011-08-0335736335535941,0001,795
2011-08-0237237236436762,0001,835
2011-08-0137037536737532,0001,875
2011-07-2937137137037029,0001,850
2011-07-2837137336837365,0001,865
2011-07-2737737937337372,0001,865
2011-07-2638838838238521,0001,925
2011-07-2539139138638829,0001,940
2011-07-2239139138538950,0001,945
2011-07-2138439038438921,0001,945
2011-07-203963963923926,0001,960
2011-07-1939339338738829,0001,940
2011-07-1539539539139428,0001,970
2011-07-1439639639239333,0001,965
2011-07-1339539539139337,0001,965
2011-07-1240440539339561,0001,975
2011-07-1140040640040435,0002,020
2011-07-0840140239939922,0001,995
2011-07-0740040239539836,0001,990
2011-07-0640340639540252,0002,010
2011-07-0540841040040249,0002,010
2011-07-0441341340840821,0002,040
2011-07-01422423404409103,0002,045
2011-06-30406410400410144,0002,050
2011-06-29396407396406106,0002,030
2011-06-2839740039539541,0001,975
2011-06-2738939838739641,0001,980
2011-06-24392400387395192,0001,975
2011-06-23386391380389146,0001,945
2011-06-22370389368389136,0001,945
2011-06-2136636936436754,0001,835
2011-06-2038138136337087,0001,850
2011-06-17389392373380146,0001,900
2011-06-16377389369389193,0001,945
2011-06-15360381357378305,0001,890
2011-06-14335352334351208,0001,755
2011-06-13351351341341132,0001,705
2011-06-10351356348348134,0001,740
2011-06-09354359353354122,0001,770
2011-06-08353361352360115,0001,800
2011-06-07348360348353300,0001,765
2011-06-06364364341346222,0001,730
2011-06-03379381365365186,0001,825
2011-06-02388388375379177,0001,895
2011-06-01394394386390151,0001,950
2011-05-31395397391397159,0001,985
2011-05-30393399390395187,0001,975
2011-05-27407410401402118,0002,010
2011-05-26411414400412125,0002,060
2011-05-25404405398403103,0002,015
2011-05-24391409391401127,0002,005
2011-05-23399399385389167,0001,945
2011-05-2040940939839877,0001,990
2011-05-19417417400401139,0002,005
2011-05-1840040940040598,0002,025
2011-05-17400405394400170,0002,000
2011-05-16410416394399388,0001,995
2011-05-13463467392430617,0002,150
2011-05-12449471448463348,0002,315
2011-05-11435454428454299,0002,270
2011-05-10414432414429105,0002,145
2011-05-0941841841241450,0002,070
2011-05-0641741841341447,0002,070
2011-05-0242442742242383,0002,115
2011-04-28418420415419107,0002,095
2011-04-27425429416417110,0002,085
2011-04-2643443442442487,0002,120
2011-04-25425432425430107,0002,150
2011-04-2242642641842034,0002,100
2011-04-2142743342142189,0002,105
2011-04-2041241841241654,0002,080
2011-04-19415417405407112,0002,035
2011-04-1841542141541657,0002,080
2011-04-1541242741241796,0002,085
2011-04-1440441540341584,0002,075
2011-04-13408414402406111,0002,030
2011-04-12420427410415124,0002,075
2011-04-1143143842642857,0002,140
2011-04-08426434419430134,0002,150
2011-04-07441447426426153,0002,130
2011-04-0644645043943966,0002,195
2011-04-05466467446448126,0002,240
2011-04-0446146745045395,0002,265
2011-04-01479479456460121,0002,300
2011-03-31479479466479117,0002,395
2011-03-30450465446465217,0002,325
2011-03-29422449422449127,0002,245
2011-03-28452453429441205,0002,205
2011-03-25475475448458227,0002,290
2011-03-24487497463468185,0002,340
2011-03-23502502484494206,0002,470
2011-03-22500504485504201,0002,520
2011-03-18445484444478273,0002,390
2011-03-17383429383422202,0002,110
2011-03-16376417376411293,0002,055
2011-03-15415419335371370,0001,855
2011-03-14415444415415403,0002,075
2011-03-11518522514515211,0002,575
2011-03-10549549527530168,0002,650
2011-03-09551555538539129,0002,695
2011-03-0855456255155189,0002,755
2011-03-07551558546557100,0002,785
2011-03-04560563550557138,0002,785
2011-03-03549555545551185,0002,755
2011-03-02560568555559223,0002,795
2011-03-01580580563566191,0002,830
2011-02-28550570542569254,0002,845
2011-02-25533543515540236,0002,700
2011-02-24542556520523427,0002,615
2011-02-23560564555555185,0002,775
2011-02-22570572557568269,0002,840
2011-02-21556580555580334,0002,900
2011-02-18553558543552137,0002,760
2011-02-17562564549553272,0002,765
2011-02-16556574556562306,0002,810
2011-02-15570574558560336,0002,800
2011-02-14555569553566298,0002,830
2011-02-10560560547551245,0002,755
2011-02-09532565532556483,0002,780
2011-02-08558570515525813,0002,625
2011-02-07557565543556505,0002,780
2011-02-04533549533547342,0002,735
2011-02-03535539528532106,0002,660
2011-02-02535537524533215,0002,665
2011-02-01538550520525583,0002,625
2011-01-31503533503528333,0002,640
2011-01-28524530508523341,0002,615
2011-01-27526527513525437,0002,625
2011-01-265205384985181,004,0002,590
2011-01-255065344925191,557,0002,595
2011-01-244585144585062,226,0002,530
2011-01-214724894414521,351,0002,260
2011-01-20455455444445121,0002,225
2011-01-19448457447455221,0002,275
2011-01-18436445436445136,0002,225
2011-01-17428435428432125,0002,160
2011-01-14434434423427150,0002,135
2011-01-13449453428437316,0002,185
2011-01-12466466438440238,0002,200
2011-01-11465465453459313,0002,295
2011-01-07454483454466432,0002,330
2011-01-06452471443457465,0002,285
2011-01-05450450442446120,0002,230
2011-01-04456456445446188,0002,230

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