1. HOME >
  2. 株価時系列 >
  3. 6513 >
  4. 2013年

6513 (株)オリジン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3032132131932141,0001,605
2013-12-2731531931531931,0001,595
2013-12-2631031730931658,0001,580
2013-12-25307308301305107,0001,525
2013-12-2431331330831098,0001,550
2013-12-2031331431231352,0001,565
2013-12-1931631631531577,0001,575
2013-12-1831531731431653,0001,580
2013-12-1731331731331545,0001,575
2013-12-1631731731231239,0001,560
2013-12-13322324313313171,0001,565
2013-12-1232532532132420,0001,620
2013-12-1132432532132452,0001,620
2013-12-1032832932632846,0001,640
2013-12-0932733032632827,0001,640
2013-12-0633033132432843,0001,640
2013-12-0533733733033174,0001,655
2013-12-0433133733033551,0001,675
2013-12-0333633633333477,0001,670
2013-12-0233433533133258,0001,660
2013-11-2933133333033354,0001,665
2013-11-2833233433033360,0001,665
2013-11-2732833332833164,0001,655
2013-11-2633433432933090,0001,650
2013-11-25325336325332126,0001,660
2013-11-2232032532032467,0001,620
2013-11-2132232532032252,0001,610
2013-11-2032032231832145,0001,605
2013-11-1932232332032129,0001,605
2013-11-1831932331932236,0001,610
2013-11-1531932331831895,0001,590
2013-11-1431732031531936,0001,595
2013-11-1331531831231768,0001,585
2013-11-12311317310317114,0001,585
2013-11-1131531731031064,0001,550
2013-11-0831732131731849,0001,590
2013-11-0732232332032332,0001,615
2013-11-0632732832132543,0001,625
2013-11-0532532832032730,0001,635
2013-11-0133333332132448,0001,620
2013-10-3132533232533040,0001,650
2013-10-3032432732332524,0001,625
2013-10-2932232432132418,0001,620
2013-10-2832833032332528,0001,625
2013-10-2533233232732729,0001,635
2013-10-2432433332433223,0001,660
2013-10-2333033632533154,0001,655
2013-10-2233133433133415,0001,670
2013-10-2133533532533136,0001,655
2013-10-1833133133033015,0001,650
2013-10-1732733332733034,0001,650
2013-10-1633133132732913,0001,645
2013-10-1533833833033329,0001,665
2013-10-1134634733433663,0001,680
2013-10-10336344328344120,0001,720
2013-10-0931733431432859,0001,640
2013-10-0831131731031746,0001,585
2013-10-0732332331231547,0001,575
2013-10-0431832231831949,0001,595
2013-10-0332732832332332,0001,615
2013-10-0233033632732758,0001,635
2013-10-0133433433033464,0001,670
2013-09-3034034033433417,0001,670
2013-09-2733434033434056,0001,700
2013-09-2633433833133731,0001,685
2013-09-2533633833433857,0001,690
2013-09-2433233432833441,0001,670
2013-09-2033233232933138,0001,655
2013-09-19326332323332109,0001,660
2013-09-1832232632132563,0001,625
2013-09-1732232532232431,0001,620
2013-09-1332232331932276,0001,610
2013-09-1232332532032362,0001,615
2013-09-1132932932232550,0001,625
2013-09-10329330320327118,0001,635
2013-09-0932932932032540,0001,625
2013-09-06321322318319105,0001,595
2013-09-0532332332032274,0001,610
2013-09-0432532532232440,0001,620
2013-09-0332332532032249,0001,610
2013-09-0232232431532267,0001,610
2013-08-3032432732132437,0001,620
2013-08-2932932932132416,0001,620
2013-08-2832632831832321,0001,615
2013-08-2733033032332637,0001,630
2013-08-2632633032532872,0001,640
2013-08-2332432531932227,0001,610
2013-08-2231732031631730,0001,585
2013-08-2132432431632021,0001,600
2013-08-2032432931031682,0001,580
2013-08-1932932932332658,0001,630
2013-08-1632532531832058,0001,600
2013-08-1532333032032659,0001,630
2013-08-14322331305331180,0001,655
2013-08-13338345316322250,0001,610
2013-08-1233233833033687,0001,680
2013-08-0933934233133585,0001,675
2013-08-0834134833834148,0001,705
2013-08-0734434734234282,0001,710
2013-08-06353354345351168,0001,755
2013-08-0534335034135076,0001,750
2013-08-02328354327343254,0001,715
2013-08-01327327318326147,0001,630
2013-07-3132632732132577,0001,625
2013-07-30325328322326130,0001,630
2013-07-29322328317328110,0001,640
2013-07-26324329319328135,0001,640
2013-07-2532632632332452,0001,620
2013-07-2432232532232523,0001,625
2013-07-2332132632132556,0001,625
2013-07-2232432532032560,0001,625
2013-07-1932532531932059,0001,600
2013-07-1832332432132476,0001,620
2013-07-1732232632232369,0001,615
2013-07-1632332532332353,0001,615
2013-07-1232132432132242,0001,610
2013-07-1132032331932039,0001,600
2013-07-1032832832132358,0001,615
2013-07-0932532732232386,0001,615
2013-07-0832832932532570,0001,625
2013-07-0532332632232566,0001,625
2013-07-0432232431932382,0001,615
2013-07-0331732131531791,0001,585
2013-07-02315319313316119,0001,580
2013-07-01313314308313136,0001,565
2013-06-28300307297305124,0001,525
2013-06-27297300293297120,0001,485
2013-06-2630330529629973,0001,495
2013-06-2530230229629884,0001,490
2013-06-2430831130030372,0001,515
2013-06-21306306300303155,0001,515
2013-06-20318318310311113,0001,555
2013-06-1932332431531968,0001,595
2013-06-1832632631832259,0001,610
2013-06-17315331315323103,0001,615
2013-06-14319321314314185,0001,570
2013-06-13322323317319162,0001,595
2013-06-1232532631832282,0001,610
2013-06-1132833432632699,0001,630
2013-06-10320330319327155,0001,635
2013-06-07305318299306250,0001,530
2013-06-06335337324325192,0001,625
2013-06-05341353338338157,0001,690
2013-06-04340344333340188,0001,700
2013-06-03349351344344200,0001,720
2013-05-31357357348355163,0001,775
2013-05-30357357348349176,0001,745
2013-05-29355362355358121,0001,790
2013-05-28343357343353160,0001,765
2013-05-27353355345346156,0001,730
2013-05-24364372352357383,0001,785
2013-05-23387389361363507,0001,815
2013-05-22391393383387349,0001,935
2013-05-21384388379387485,0001,935
2013-05-20374381374381417,0001,905
2013-05-17365372364370225,0001,850
2013-05-16377378362370656,0001,850
2013-05-153833893743781,419,0001,890
2013-05-144294313553832,619,0001,915
2013-05-134194294154291,130,0002,145
2013-05-10412412405410511,0002,050
2013-05-09412413404406511,0002,030
2013-05-08395409394406590,0002,030
2013-05-07388393387392400,0001,960
2013-05-02378379375379122,0001,895
2013-05-01378380374379176,0001,895
2013-04-30387388380380221,0001,900
2013-04-26392395383386343,0001,930
2013-04-25389394388394355,0001,970
2013-04-24387389384389266,0001,945
2013-04-23382386381383247,0001,915
2013-04-22384386381381345,0001,905
2013-04-19382383378381124,0001,905
2013-04-18381386380383274,0001,915
2013-04-17383385376384436,0001,920
2013-04-16369376368373318,0001,865
2013-04-15369383366378453,0001,890
2013-04-12376376366369321,0001,845
2013-04-11365379365371441,0001,855
2013-04-10359360353360342,0001,800
2013-04-09356364353360477,0001,800
2013-04-08350353348351370,0001,755
2013-04-05357362339340527,0001,700
2013-04-04351351332348470,0001,740
2013-04-03356363349350266,0001,750
2013-04-02337351324348504,0001,740
2013-04-01367369336337688,0001,685
2013-03-29372373363366262,0001,830
2013-03-28379380366373455,0001,865
2013-03-27383385378380274,0001,900
2013-03-26385387384386248,0001,930
2013-03-25389391384384248,0001,920
2013-03-22389392387387238,0001,935
2013-03-21389396389393450,0001,965
2013-03-19385389385387185,0001,935
2013-03-18387389383383247,0001,915
2013-03-15391393387390488,0001,950
2013-03-14392394390391188,0001,955
2013-03-13392396390391278,0001,955
2013-03-12398400391392496,0001,960
2013-03-11395398393395413,0001,975
2013-03-08391395391391452,0001,955
2013-03-07397397388391367,0001,955
2013-03-06397399392395344,0001,975
2013-03-05400402391393662,0001,965
2013-03-04401404396397354,0001,985
2013-03-01392402388393487,0001,965
2013-02-28394398387390445,0001,950
2013-02-27399399386386581,0001,930
2013-02-26400410394400425,0002,000
2013-02-25412418404405392,0002,025
2013-02-22411412399408385,0002,040
2013-02-21414427408415684,0002,075
2013-02-20400415400414480,0002,070
2013-02-19390396390395146,0001,975
2013-02-18395396388389254,0001,945
2013-02-15397398372380634,0001,900
2013-02-14401407393399523,0001,995
2013-02-13408414397399465,0001,995
2013-02-124604604124161,558,0002,080
2013-02-084354734254463,554,0002,230
2013-02-07409423408421498,0002,105
2013-02-06402410402407429,0002,035
2013-02-05393400392398290,0001,990
2013-02-04396401391397261,0001,985
2013-02-01390397388396366,0001,980
2013-01-31391393387390255,0001,950
2013-01-30386391383389319,0001,945
2013-01-29382386380382226,0001,910
2013-01-28382385380382363,0001,910
2013-01-25372378371376434,0001,880
2013-01-24367372359368504,0001,840
2013-01-23382383362367856,0001,835
2013-01-224154173783891,280,0001,945
2013-01-21428428415420166,0002,100
2013-01-18428431424427247,0002,135
2013-01-17420424416422265,0002,110
2013-01-16424429421423177,0002,115
2013-01-15432434424424222,0002,120
2013-01-11436441428429226,0002,145
2013-01-10444446435436139,0002,180
2013-01-09426442424440264,0002,200
2013-01-08444444432434209,0002,170
2013-01-07448450440442419,0002,210
2013-01-04427440427440278,0002,200

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