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 |
---|---|---|---|---|---|---|
2011-12-30 | 218 | 228 | 218 | 228 | 90,000 | 1,140 |
2011-12-29 | 228 | 229 | 212 | 216 | 185,000 | 1,080 |
2011-12-28 | 233 | 233 | 230 | 230 | 15,000 | 1,150 |
2011-12-27 | 232 | 232 | 230 | 232 | 15,000 | 1,160 |
2011-12-26 | 229 | 232 | 229 | 232 | 46,000 | 1,160 |
2011-12-22 | 227 | 228 | 225 | 226 | 49,000 | 1,130 |
2011-12-21 | 230 | 232 | 229 | 230 | 56,000 | 1,150 |
2011-12-20 | 220 | 228 | 220 | 227 | 52,000 | 1,135 |
2011-12-19 | 225 | 225 | 220 | 220 | 97,000 | 1,100 |
2011-12-16 | 235 | 235 | 227 | 227 | 73,000 | 1,135 |
2011-12-15 | 242 | 242 | 233 | 233 | 66,000 | 1,165 |
2011-12-14 | 250 | 250 | 245 | 245 | 20,000 | 1,225 |
2011-12-13 | 257 | 257 | 251 | 253 | 49,000 | 1,265 |
2011-12-12 | 258 | 264 | 257 | 257 | 62,000 | 1,285 |
2011-12-09 | 256 | 256 | 250 | 254 | 128,000 | 1,270 |
2011-12-08 | 246 | 250 | 246 | 248 | 62,000 | 1,240 |
2011-12-07 | 250 | 250 | 241 | 246 | 124,000 | 1,230 |
2011-12-06 | 261 | 261 | 251 | 251 | 82,000 | 1,255 |
2011-12-05 | 256 | 261 | 256 | 261 | 39,000 | 1,305 |
2011-12-02 | 255 | 256 | 253 | 256 | 24,000 | 1,280 |
2011-12-01 | 257 | 257 | 248 | 253 | 123,000 | 1,265 |
2011-11-30 | 242 | 245 | 240 | 241 | 95,000 | 1,205 |
2011-11-29 | 236 | 246 | 234 | 246 | 69,000 | 1,230 |
2011-11-28 | 228 | 234 | 228 | 231 | 102,000 | 1,155 |
2011-11-25 | 233 | 235 | 228 | 229 | 109,000 | 1,145 |
2011-11-24 | 222 | 225 | 218 | 225 | 75,000 | 1,125 |
2011-11-22 | 219 | 226 | 216 | 226 | 120,000 | 1,130 |
2011-11-21 | 223 | 223 | 216 | 218 | 102,000 | 1,090 |
2011-11-18 | 229 | 229 | 220 | 223 | 98,000 | 1,115 |
2011-11-17 | 222 | 231 | 220 | 230 | 89,000 | 1,150 |
2011-11-16 | 239 | 240 | 228 | 230 | 66,000 | 1,150 |
2011-11-15 | 242 | 242 | 238 | 241 | 41,000 | 1,205 |
2011-11-14 | 253 | 254 | 240 | 241 | 67,000 | 1,205 |
2011-11-11 | 257 | 257 | 245 | 252 | 111,000 | 1,260 |
2011-11-10 | 266 | 269 | 262 | 265 | 60,000 | 1,325 |
2011-11-09 | 277 | 280 | 275 | 280 | 39,000 | 1,400 |
2011-11-08 | 282 | 285 | 275 | 276 | 30,000 | 1,380 |
2011-11-07 | 286 | 286 | 282 | 285 | 24,000 | 1,425 |
2011-11-04 | 288 | 288 | 286 | 286 | 25,000 | 1,430 |
2011-11-02 | 283 | 287 | 280 | 286 | 21,000 | 1,430 |
2011-11-01 | 282 | 288 | 282 | 286 | 40,000 | 1,430 |
2011-10-31 | 298 | 301 | 282 | 290 | 96,000 | 1,450 |
2011-10-28 | 305 | 305 | 297 | 302 | 44,000 | 1,510 |
2011-10-27 | 287 | 297 | 287 | 297 | 23,000 | 1,485 |
2011-10-26 | 297 | 297 | 286 | 289 | 34,000 | 1,445 |
2011-10-25 | 294 | 294 | 284 | 294 | 28,000 | 1,470 |
2011-10-24 | 289 | 295 | 288 | 291 | 22,000 | 1,455 |
2011-10-21 | 282 | 289 | 282 | 289 | 25,000 | 1,445 |
2011-10-20 | 298 | 298 | 283 | 287 | 27,000 | 1,435 |
2011-10-19 | 309 | 309 | 294 | 302 | 26,000 | 1,510 |
2011-10-18 | 312 | 312 | 299 | 307 | 27,000 | 1,535 |
2011-10-17 | 316 | 317 | 301 | 313 | 19,000 | 1,565 |
2011-10-14 | 313 | 313 | 305 | 312 | 12,000 | 1,560 |
2011-10-13 | 300 | 315 | 300 | 315 | 23,000 | 1,575 |
2011-10-12 | 300 | 303 | 298 | 299 | 28,000 | 1,495 |
2011-10-11 | 300 | 303 | 297 | 298 | 20,000 | 1,490 |
2011-10-07 | 295 | 299 | 290 | 293 | 39,000 | 1,465 |
2011-10-06 | 291 | 291 | 285 | 291 | 13,000 | 1,455 |
2011-10-05 | 293 | 293 | 279 | 280 | 52,000 | 1,400 |
2011-10-04 | 277 | 280 | 270 | 280 | 32,000 | 1,400 |
2011-10-03 | 304 | 304 | 275 | 285 | 71,000 | 1,425 |
2011-09-30 | 309 | 310 | 295 | 299 | 58,000 | 1,495 |
2011-09-29 | 296 | 305 | 290 | 305 | 77,000 | 1,525 |
2011-09-28 | 283 | 298 | 279 | 298 | 69,000 | 1,490 |
2011-09-27 | 257 | 277 | 257 | 267 | 44,000 | 1,335 |
2011-09-26 | 277 | 277 | 250 | 252 | 81,000 | 1,260 |
2011-09-22 | 280 | 286 | 274 | 277 | 46,000 | 1,385 |
2011-09-21 | 284 | 285 | 282 | 282 | 26,000 | 1,410 |
2011-09-20 | 291 | 291 | 282 | 283 | 29,000 | 1,415 |
2011-09-16 | 285 | 292 | 285 | 291 | 55,000 | 1,455 |
2011-09-15 | 275 | 278 | 273 | 278 | 64,000 | 1,390 |
2011-09-14 | 279 | 280 | 263 | 266 | 111,000 | 1,330 |
2011-09-13 | 281 | 289 | 279 | 279 | 78,000 | 1,395 |
2011-09-12 | 290 | 290 | 278 | 280 | 45,000 | 1,400 |
2011-09-09 | 303 | 303 | 291 | 291 | 81,000 | 1,455 |
2011-09-08 | 305 | 309 | 301 | 305 | 81,000 | 1,525 |
2011-09-07 | 308 | 310 | 301 | 303 | 104,000 | 1,515 |
2011-09-06 | 308 | 309 | 299 | 300 | 91,000 | 1,500 |
2011-09-05 | 310 | 315 | 307 | 308 | 37,000 | 1,540 |
2011-09-02 | 325 | 325 | 314 | 317 | 50,000 | 1,585 |
2011-09-01 | 328 | 332 | 323 | 325 | 93,000 | 1,625 |
2011-08-31 | 334 | 336 | 333 | 335 | 26,000 | 1,675 |
2011-08-30 | 335 | 335 | 325 | 331 | 57,000 | 1,655 |
2011-08-29 | 330 | 330 | 322 | 327 | 21,000 | 1,635 |
2011-08-26 | 319 | 324 | 313 | 324 | 35,000 | 1,620 |
2011-08-25 | 312 | 320 | 308 | 317 | 68,000 | 1,585 |
2011-08-24 | 344 | 344 | 303 | 309 | 200,000 | 1,545 |
2011-08-23 | 324 | 338 | 318 | 331 | 23,000 | 1,655 |
2011-08-22 | 328 | 329 | 322 | 325 | 50,000 | 1,625 |
2011-08-19 | 337 | 340 | 330 | 330 | 28,000 | 1,650 |
2011-08-18 | 364 | 364 | 337 | 342 | 63,000 | 1,710 |
2011-08-17 | 360 | 360 | 346 | 360 | 50,000 | 1,800 |
2011-08-16 | 354 | 360 | 349 | 358 | 34,000 | 1,790 |
2011-08-15 | 360 | 365 | 345 | 356 | 61,000 | 1,780 |
2011-08-12 | 351 | 359 | 335 | 359 | 96,000 | 1,795 |
2011-08-11 | 331 | 351 | 331 | 351 | 58,000 | 1,755 |
2011-08-10 | 342 | 347 | 337 | 347 | 36,000 | 1,735 |
2011-08-09 | 304 | 337 | 304 | 337 | 106,000 | 1,685 |
2011-08-08 | 339 | 349 | 322 | 328 | 94,000 | 1,640 |
2011-08-05 | 338 | 350 | 330 | 347 | 97,000 | 1,735 |
2011-08-04 | 358 | 368 | 357 | 359 | 69,000 | 1,795 |
2011-08-03 | 357 | 363 | 355 | 359 | 41,000 | 1,795 |
2011-08-02 | 372 | 372 | 364 | 367 | 62,000 | 1,835 |
2011-08-01 | 370 | 375 | 367 | 375 | 32,000 | 1,875 |
2011-07-29 | 371 | 371 | 370 | 370 | 29,000 | 1,850 |
2011-07-28 | 371 | 373 | 368 | 373 | 65,000 | 1,865 |
2011-07-27 | 377 | 379 | 373 | 373 | 72,000 | 1,865 |
2011-07-26 | 388 | 388 | 382 | 385 | 21,000 | 1,925 |
2011-07-25 | 391 | 391 | 386 | 388 | 29,000 | 1,940 |
2011-07-22 | 391 | 391 | 385 | 389 | 50,000 | 1,945 |
2011-07-21 | 384 | 390 | 384 | 389 | 21,000 | 1,945 |
2011-07-20 | 396 | 396 | 392 | 392 | 6,000 | 1,960 |
2011-07-19 | 393 | 393 | 387 | 388 | 29,000 | 1,940 |
2011-07-15 | 395 | 395 | 391 | 394 | 28,000 | 1,970 |
2011-07-14 | 396 | 396 | 392 | 393 | 33,000 | 1,965 |
2011-07-13 | 395 | 395 | 391 | 393 | 37,000 | 1,965 |
2011-07-12 | 404 | 405 | 393 | 395 | 61,000 | 1,975 |
2011-07-11 | 400 | 406 | 400 | 404 | 35,000 | 2,020 |
2011-07-08 | 401 | 402 | 399 | 399 | 22,000 | 1,995 |
2011-07-07 | 400 | 402 | 395 | 398 | 36,000 | 1,990 |
2011-07-06 | 403 | 406 | 395 | 402 | 52,000 | 2,010 |
2011-07-05 | 408 | 410 | 400 | 402 | 49,000 | 2,010 |
2011-07-04 | 413 | 413 | 408 | 408 | 21,000 | 2,040 |
2011-07-01 | 422 | 423 | 404 | 409 | 103,000 | 2,045 |
2011-06-30 | 406 | 410 | 400 | 410 | 144,000 | 2,050 |
2011-06-29 | 396 | 407 | 396 | 406 | 106,000 | 2,030 |
2011-06-28 | 397 | 400 | 395 | 395 | 41,000 | 1,975 |
2011-06-27 | 389 | 398 | 387 | 396 | 41,000 | 1,980 |
2011-06-24 | 392 | 400 | 387 | 395 | 192,000 | 1,975 |
2011-06-23 | 386 | 391 | 380 | 389 | 146,000 | 1,945 |
2011-06-22 | 370 | 389 | 368 | 389 | 136,000 | 1,945 |
2011-06-21 | 366 | 369 | 364 | 367 | 54,000 | 1,835 |
2011-06-20 | 381 | 381 | 363 | 370 | 87,000 | 1,850 |
2011-06-17 | 389 | 392 | 373 | 380 | 146,000 | 1,900 |
2011-06-16 | 377 | 389 | 369 | 389 | 193,000 | 1,945 |
2011-06-15 | 360 | 381 | 357 | 378 | 305,000 | 1,890 |
2011-06-14 | 335 | 352 | 334 | 351 | 208,000 | 1,755 |
2011-06-13 | 351 | 351 | 341 | 341 | 132,000 | 1,705 |
2011-06-10 | 351 | 356 | 348 | 348 | 134,000 | 1,740 |
2011-06-09 | 354 | 359 | 353 | 354 | 122,000 | 1,770 |
2011-06-08 | 353 | 361 | 352 | 360 | 115,000 | 1,800 |
2011-06-07 | 348 | 360 | 348 | 353 | 300,000 | 1,765 |
2011-06-06 | 364 | 364 | 341 | 346 | 222,000 | 1,730 |
2011-06-03 | 379 | 381 | 365 | 365 | 186,000 | 1,825 |
2011-06-02 | 388 | 388 | 375 | 379 | 177,000 | 1,895 |
2011-06-01 | 394 | 394 | 386 | 390 | 151,000 | 1,950 |
2011-05-31 | 395 | 397 | 391 | 397 | 159,000 | 1,985 |
2011-05-30 | 393 | 399 | 390 | 395 | 187,000 | 1,975 |
2011-05-27 | 407 | 410 | 401 | 402 | 118,000 | 2,010 |
2011-05-26 | 411 | 414 | 400 | 412 | 125,000 | 2,060 |
2011-05-25 | 404 | 405 | 398 | 403 | 103,000 | 2,015 |
2011-05-24 | 391 | 409 | 391 | 401 | 127,000 | 2,005 |
2011-05-23 | 399 | 399 | 385 | 389 | 167,000 | 1,945 |
2011-05-20 | 409 | 409 | 398 | 398 | 77,000 | 1,990 |
2011-05-19 | 417 | 417 | 400 | 401 | 139,000 | 2,005 |
2011-05-18 | 400 | 409 | 400 | 405 | 98,000 | 2,025 |
2011-05-17 | 400 | 405 | 394 | 400 | 170,000 | 2,000 |
2011-05-16 | 410 | 416 | 394 | 399 | 388,000 | 1,995 |
2011-05-13 | 463 | 467 | 392 | 430 | 617,000 | 2,150 |
2011-05-12 | 449 | 471 | 448 | 463 | 348,000 | 2,315 |
2011-05-11 | 435 | 454 | 428 | 454 | 299,000 | 2,270 |
2011-05-10 | 414 | 432 | 414 | 429 | 105,000 | 2,145 |
2011-05-09 | 418 | 418 | 412 | 414 | 50,000 | 2,070 |
2011-05-06 | 417 | 418 | 413 | 414 | 47,000 | 2,070 |
2011-05-02 | 424 | 427 | 422 | 423 | 83,000 | 2,115 |
2011-04-28 | 418 | 420 | 415 | 419 | 107,000 | 2,095 |
2011-04-27 | 425 | 429 | 416 | 417 | 110,000 | 2,085 |
2011-04-26 | 434 | 434 | 424 | 424 | 87,000 | 2,120 |
2011-04-25 | 425 | 432 | 425 | 430 | 107,000 | 2,150 |
2011-04-22 | 426 | 426 | 418 | 420 | 34,000 | 2,100 |
2011-04-21 | 427 | 433 | 421 | 421 | 89,000 | 2,105 |
2011-04-20 | 412 | 418 | 412 | 416 | 54,000 | 2,080 |
2011-04-19 | 415 | 417 | 405 | 407 | 112,000 | 2,035 |
2011-04-18 | 415 | 421 | 415 | 416 | 57,000 | 2,080 |
2011-04-15 | 412 | 427 | 412 | 417 | 96,000 | 2,085 |
2011-04-14 | 404 | 415 | 403 | 415 | 84,000 | 2,075 |
2011-04-13 | 408 | 414 | 402 | 406 | 111,000 | 2,030 |
2011-04-12 | 420 | 427 | 410 | 415 | 124,000 | 2,075 |
2011-04-11 | 431 | 438 | 426 | 428 | 57,000 | 2,140 |
2011-04-08 | 426 | 434 | 419 | 430 | 134,000 | 2,150 |
2011-04-07 | 441 | 447 | 426 | 426 | 153,000 | 2,130 |
2011-04-06 | 446 | 450 | 439 | 439 | 66,000 | 2,195 |
2011-04-05 | 466 | 467 | 446 | 448 | 126,000 | 2,240 |
2011-04-04 | 461 | 467 | 450 | 453 | 95,000 | 2,265 |
2011-04-01 | 479 | 479 | 456 | 460 | 121,000 | 2,300 |
2011-03-31 | 479 | 479 | 466 | 479 | 117,000 | 2,395 |
2011-03-30 | 450 | 465 | 446 | 465 | 217,000 | 2,325 |
2011-03-29 | 422 | 449 | 422 | 449 | 127,000 | 2,245 |
2011-03-28 | 452 | 453 | 429 | 441 | 205,000 | 2,205 |
2011-03-25 | 475 | 475 | 448 | 458 | 227,000 | 2,290 |
2011-03-24 | 487 | 497 | 463 | 468 | 185,000 | 2,340 |
2011-03-23 | 502 | 502 | 484 | 494 | 206,000 | 2,470 |
2011-03-22 | 500 | 504 | 485 | 504 | 201,000 | 2,520 |
2011-03-18 | 445 | 484 | 444 | 478 | 273,000 | 2,390 |
2011-03-17 | 383 | 429 | 383 | 422 | 202,000 | 2,110 |
2011-03-16 | 376 | 417 | 376 | 411 | 293,000 | 2,055 |
2011-03-15 | 415 | 419 | 335 | 371 | 370,000 | 1,855 |
2011-03-14 | 415 | 444 | 415 | 415 | 403,000 | 2,075 |
2011-03-11 | 518 | 522 | 514 | 515 | 211,000 | 2,575 |
2011-03-10 | 549 | 549 | 527 | 530 | 168,000 | 2,650 |
2011-03-09 | 551 | 555 | 538 | 539 | 129,000 | 2,695 |
2011-03-08 | 554 | 562 | 551 | 551 | 89,000 | 2,755 |
2011-03-07 | 551 | 558 | 546 | 557 | 100,000 | 2,785 |
2011-03-04 | 560 | 563 | 550 | 557 | 138,000 | 2,785 |
2011-03-03 | 549 | 555 | 545 | 551 | 185,000 | 2,755 |
2011-03-02 | 560 | 568 | 555 | 559 | 223,000 | 2,795 |
2011-03-01 | 580 | 580 | 563 | 566 | 191,000 | 2,830 |
2011-02-28 | 550 | 570 | 542 | 569 | 254,000 | 2,845 |
2011-02-25 | 533 | 543 | 515 | 540 | 236,000 | 2,700 |
2011-02-24 | 542 | 556 | 520 | 523 | 427,000 | 2,615 |
2011-02-23 | 560 | 564 | 555 | 555 | 185,000 | 2,775 |
2011-02-22 | 570 | 572 | 557 | 568 | 269,000 | 2,840 |
2011-02-21 | 556 | 580 | 555 | 580 | 334,000 | 2,900 |
2011-02-18 | 553 | 558 | 543 | 552 | 137,000 | 2,760 |
2011-02-17 | 562 | 564 | 549 | 553 | 272,000 | 2,765 |
2011-02-16 | 556 | 574 | 556 | 562 | 306,000 | 2,810 |
2011-02-15 | 570 | 574 | 558 | 560 | 336,000 | 2,800 |
2011-02-14 | 555 | 569 | 553 | 566 | 298,000 | 2,830 |
2011-02-10 | 560 | 560 | 547 | 551 | 245,000 | 2,755 |
2011-02-09 | 532 | 565 | 532 | 556 | 483,000 | 2,780 |
2011-02-08 | 558 | 570 | 515 | 525 | 813,000 | 2,625 |
2011-02-07 | 557 | 565 | 543 | 556 | 505,000 | 2,780 |
2011-02-04 | 533 | 549 | 533 | 547 | 342,000 | 2,735 |
2011-02-03 | 535 | 539 | 528 | 532 | 106,000 | 2,660 |
2011-02-02 | 535 | 537 | 524 | 533 | 215,000 | 2,665 |
2011-02-01 | 538 | 550 | 520 | 525 | 583,000 | 2,625 |
2011-01-31 | 503 | 533 | 503 | 528 | 333,000 | 2,640 |
2011-01-28 | 524 | 530 | 508 | 523 | 341,000 | 2,615 |
2011-01-27 | 526 | 527 | 513 | 525 | 437,000 | 2,625 |
2011-01-26 | 520 | 538 | 498 | 518 | 1,004,000 | 2,590 |
2011-01-25 | 506 | 534 | 492 | 519 | 1,557,000 | 2,595 |
2011-01-24 | 458 | 514 | 458 | 506 | 2,226,000 | 2,530 |
2011-01-21 | 472 | 489 | 441 | 452 | 1,351,000 | 2,260 |
2011-01-20 | 455 | 455 | 444 | 445 | 121,000 | 2,225 |
2011-01-19 | 448 | 457 | 447 | 455 | 221,000 | 2,275 |
2011-01-18 | 436 | 445 | 436 | 445 | 136,000 | 2,225 |
2011-01-17 | 428 | 435 | 428 | 432 | 125,000 | 2,160 |
2011-01-14 | 434 | 434 | 423 | 427 | 150,000 | 2,135 |
2011-01-13 | 449 | 453 | 428 | 437 | 316,000 | 2,185 |
2011-01-12 | 466 | 466 | 438 | 440 | 238,000 | 2,200 |
2011-01-11 | 465 | 465 | 453 | 459 | 313,000 | 2,295 |
2011-01-07 | 454 | 483 | 454 | 466 | 432,000 | 2,330 |
2011-01-06 | 452 | 471 | 443 | 457 | 465,000 | 2,285 |
2011-01-05 | 450 | 450 | 442 | 446 | 120,000 | 2,230 |
2011-01-04 | 456 | 456 | 445 | 446 | 188,000 | 2,230 |
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