1. HOME >
  2. 株価時系列 >
  3. 6513 >
  4. 2012年

6513 (株)オリジン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28430432419421157,0002,105
2012-12-27423432423430186,0002,150
2012-12-26414425408422317,0002,110
2012-12-25415443415432302,0002,160
2012-12-21426435409415250,0002,075
2012-12-20429432422424152,0002,120
2012-12-19442445432434133,0002,170
2012-12-18430444430434232,0002,170
2012-12-17440443431433204,0002,165
2012-12-14445447439443194,0002,215
2012-12-13450453448450213,0002,250
2012-12-12451454445447238,0002,235
2012-12-11430454425450565,0002,250
2012-12-10445449416429384,0002,145
2012-12-07458458441444229,0002,220
2012-12-06460464453456386,0002,280
2012-12-05448459433459582,0002,295
2012-12-04435467433448819,0002,240
2012-12-03439443423432762,0002,160
2012-11-304134494074491,149,0002,245
2012-11-29402415398412809,0002,060
2012-11-283724113724031,893,0002,015
2012-11-27359370354364421,0001,820
2012-11-26364367356356328,0001,780
2012-11-22350368347364510,0001,820
2012-11-21348353339346186,0001,730
2012-11-20355355345349136,0001,745
2012-11-19351355348353317,0001,765
2012-11-16337347336342196,0001,710
2012-11-15333341332339200,0001,695
2012-11-14323334318330244,0001,650
2012-11-13340340316322437,0001,610
2012-11-12351354333335552,0001,675
2012-11-092833602823501,341,0001,750
2012-11-0829629828729272,0001,460
2012-11-0730130230030125,0001,505
2012-11-0630330330030019,0001,500
2012-11-0530530830230236,0001,510
2012-11-0230930930330547,0001,525
2012-11-0131131130130357,0001,515
2012-10-3130931030430971,0001,545
2012-10-3031031030030193,0001,505
2012-10-2930530630130249,0001,510
2012-10-2631431430030286,0001,510
2012-10-2531031630831387,0001,565
2012-10-24307312303310150,0001,550
2012-10-23315318308310240,0001,550
2012-10-22299316296311366,0001,555
2012-10-1929129829129869,0001,490
2012-10-1828829328529380,0001,465
2012-10-1728428528028539,0001,425
2012-10-1628428427528341,0001,415
2012-10-1527327827127717,0001,385
2012-10-1227528026827323,0001,365
2012-10-1126827526826833,0001,340
2012-10-1027428227227251,0001,360
2012-10-0928028528028218,0001,410
2012-10-0528628728128318,0001,415
2012-10-0429229228628937,0001,445
2012-10-0329229328028446,0001,420
2012-10-0228229427829492,0001,470
2012-10-0129029028028575,0001,425
2012-09-2828328427528288,0001,410
2012-09-2727727727427542,0001,375
2012-09-2628228227527765,0001,385
2012-09-2528528527928257,0001,410
2012-09-2429229227928174,0001,405
2012-09-2129729728828885,0001,440
2012-09-20299299293297114,0001,485
2012-09-19299301291298189,0001,490
2012-09-18289299287296201,0001,480
2012-09-14284287280283111,0001,415
2012-09-1328528727527997,0001,395
2012-09-12262284260284105,0001,420
2012-09-1126326326026223,0001,310
2012-09-1026226225826222,0001,310
2012-09-0725525925325971,0001,295
2012-09-0625325324624867,0001,240
2012-09-0526226225125362,0001,265
2012-09-0426826826426429,0001,320
2012-09-0326926926126882,0001,340
2012-08-3126526526126432,0001,320
2012-08-3027227226626624,0001,330
2012-08-2927327526927135,0001,355
2012-08-28271274266268119,0001,340
2012-08-2728028027227669,0001,380
2012-08-2428428427628086,0001,400
2012-08-2328328527928299,0001,410
2012-08-2228828828328899,0001,440
2012-08-2128128628028265,0001,410
2012-08-20295295277286189,0001,430
2012-08-17296306287288574,0001,440
2012-08-16255298255287933,0001,435
2012-08-15255255244247156,0001,235
2012-08-14251255247254123,0001,270
2012-08-13254263245247280,0001,235
2012-08-1025525724925135,0001,255
2012-08-0925025624825654,0001,280
2012-08-0825825824824876,0001,240
2012-08-0725325525225424,0001,270
2012-08-0625225524925436,0001,270
2012-08-0325225324824937,0001,245
2012-08-0226226225425457,0001,270
2012-08-01265265253262133,0001,310
2012-07-3124725824725837,0001,290
2012-07-3025525523324756,0001,235
2012-07-2725725925225249,0001,260
2012-07-2625325625025655,0001,280
2012-07-25259260251253102,0001,265
2012-07-24242257240251105,0001,255
2012-07-2324824823623688,0001,180
2012-07-2025125424524697,0001,230
2012-07-19254263252254135,0001,270
2012-07-1826326425125186,0001,255
2012-07-1726326826026145,0001,305
2012-07-1326527226526758,0001,335
2012-07-1226727326526682,0001,330
2012-07-1127327727227352,0001,365
2012-07-10281285274275136,0001,375
2012-07-09291293274277121,0001,385
2012-07-0629829929529571,0001,475
2012-07-0530530529929945,0001,495
2012-07-0430230530030165,0001,505
2012-07-0330230630130449,0001,520
2012-07-0230630630130278,0001,510
2012-06-2930130830130861,0001,540
2012-06-2830830830330424,0001,520
2012-06-2729930729930648,0001,530
2012-06-2630430829929954,0001,495
2012-06-2531031430731145,0001,555
2012-06-2229230829230697,0001,530
2012-06-2130030229630079,0001,500
2012-06-2030330329830060,0001,500
2012-06-1930130129629930,0001,495
2012-06-1830230530130186,0001,505
2012-06-1530030229729792,0001,485
2012-06-1430630629830589,0001,525
2012-06-13307311296309170,0001,545
2012-06-1230530729730792,0001,535
2012-06-11307310303307152,0001,535
2012-06-08304308291303248,0001,515
2012-06-07280318278303691,0001,515
2012-06-06275279260260567,0001,300
2012-06-0524425124025158,0001,255
2012-06-0425525524324493,0001,220
2012-06-0127927926126251,0001,310
2012-05-3126727826727749,0001,385
2012-05-3027227426727266,0001,360
2012-05-2926327526327461,0001,370
2012-05-2826427126026637,0001,330
2012-05-2527527526526639,0001,330
2012-05-2427227326427344,0001,365
2012-05-2328928927627682,0001,380
2012-05-2229129728328678,0001,430
2012-05-2128929928528735,0001,435
2012-05-1829429628829285,0001,460
2012-05-1729830729630391,0001,515
2012-05-1631831829830095,0001,500
2012-05-15317329298329195,0001,645
2012-05-14295330293315167,0001,575
2012-05-1129030529030377,0001,515
2012-05-1029029428429054,0001,450
2012-05-09300302283290121,0001,450
2012-05-0831431630430758,0001,535
2012-05-0731731931131453,0001,570
2012-05-0232832832532530,0001,625
2012-05-0133733732632740,0001,635
2012-04-2733833933333761,0001,685
2012-04-2634334633734041,0001,700
2012-04-2534434534034538,0001,725
2012-04-2432433832433487,0001,670
2012-04-2333833833133170,0001,655
2012-04-2034134233533946,0001,695
2012-04-1934835233834085,0001,700
2012-04-1834134834134859,0001,740
2012-04-17343349333340113,0001,700
2012-04-16348351340351104,0001,755
2012-04-13361365350356150,0001,780
2012-04-12345359337353115,0001,765
2012-04-1132533232432984,0001,645
2012-04-1034034733333387,0001,665
2012-04-09349352341344128,0001,720
2012-04-0635935934835467,0001,770
2012-04-05344354341354107,0001,770
2012-04-04376376346357320,0001,785
2012-04-03369371362371246,0001,855
2012-04-02367370364366210,0001,830
2012-03-30352359349359120,0001,795
2012-03-2935536035435594,0001,775
2012-03-28348361348357117,0001,785
2012-03-2735035034234894,0001,740
2012-03-26353355344344173,0001,720
2012-03-23336347335343170,0001,715
2012-03-22344344334339108,0001,695
2012-03-2135435634534596,0001,725
2012-03-19358358352353114,0001,765
2012-03-16350360350352335,0001,760
2012-03-15318357318345479,0001,725
2012-03-1432132832032096,0001,600
2012-03-13329329321322114,0001,610
2012-03-12331331326327103,0001,635
2012-03-09326333313331318,0001,655
2012-03-08338338326328217,0001,640
2012-03-07327337325334108,0001,670
2012-03-06325339325335250,0001,675
2012-03-05298345298333987,0001,665
2012-03-0229329428229293,0001,460
2012-03-01309311284285167,0001,425
2012-02-2931031830330586,0001,525
2012-02-28307313302307123,0001,535
2012-02-2732632731731893,0001,590
2012-02-24316328310325123,0001,625
2012-02-2330231329931368,0001,565
2012-02-2230130229730237,0001,510
2012-02-2130030129530038,0001,500
2012-02-2029630729630171,0001,505
2012-02-17295300291295175,0001,475
2012-02-16276294275285213,0001,425
2012-02-1527427627027563,0001,375
2012-02-1427427526627453,0001,370
2012-02-1326027526027489,0001,370
2012-02-1026126626026269,0001,310
2012-02-09274274254263122,0001,315
2012-02-0826026626026661,0001,330
2012-02-0725125725125546,0001,275
2012-02-0625525624925176,0001,255
2012-02-0326426424824851,0001,240
2012-02-0225626025626035,0001,300
2012-02-0126026025725844,0001,290
2012-01-3125826425726237,0001,310
2012-01-3026026226026239,0001,310
2012-01-2727227226126861,0001,340
2012-01-26275278269272134,0001,360
2012-01-25262270260270116,0001,350
2012-01-2426126425725965,0001,295
2012-01-23257263256263104,0001,315
2012-01-2024825324425381,0001,265
2012-01-1924124624124454,0001,220
2012-01-1824124423824167,0001,205
2012-01-1723624023623924,0001,195
2012-01-1623723823223632,0001,180
2012-01-1323824223523790,0001,185
2012-01-1223623723323443,0001,170
2012-01-1123123623123456,0001,170
2012-01-1022823022722828,0001,140
2012-01-0622722822522659,0001,130
2012-01-0522722922622655,0001,130
2012-01-0423223222822983,0001,145

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