6513 (株)オリジン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 535 | 535 | 523 | 527 | 85,000 | 2,635 |
| 2014-12-29 | 520 | 540 | 520 | 534 | 389,000 | 2,670 |
| 2014-12-26 | 507 | 518 | 505 | 516 | 183,000 | 2,580 |
| 2014-12-25 | 495 | 503 | 493 | 501 | 168,000 | 2,505 |
| 2014-12-24 | 503 | 507 | 495 | 497 | 133,000 | 2,485 |
| 2014-12-22 | 509 | 510 | 498 | 500 | 78,000 | 2,500 |
| 2014-12-19 | 507 | 508 | 499 | 501 | 100,000 | 2,505 |
| 2014-12-18 | 490 | 497 | 486 | 494 | 144,000 | 2,470 |
| 2014-12-17 | 470 | 482 | 470 | 474 | 181,000 | 2,370 |
| 2014-12-16 | 487 | 489 | 477 | 479 | 174,000 | 2,395 |
| 2014-12-15 | 507 | 510 | 495 | 496 | 120,000 | 2,480 |
| 2014-12-12 | 520 | 530 | 507 | 511 | 265,000 | 2,555 |
| 2014-12-11 | 483 | 525 | 482 | 519 | 225,000 | 2,595 |
| 2014-12-10 | 490 | 504 | 490 | 501 | 273,000 | 2,505 |
| 2014-12-09 | 503 | 509 | 495 | 495 | 239,000 | 2,475 |
| 2014-12-08 | 509 | 516 | 508 | 511 | 160,000 | 2,555 |
| 2014-12-05 | 520 | 522 | 510 | 514 | 166,000 | 2,570 |
| 2014-12-04 | 515 | 523 | 515 | 522 | 124,000 | 2,610 |
| 2014-12-03 | 525 | 531 | 511 | 515 | 255,000 | 2,575 |
| 2014-12-02 | 515 | 525 | 515 | 525 | 187,000 | 2,625 |
| 2014-12-01 | 533 | 545 | 522 | 523 | 359,000 | 2,615 |
| 2014-11-28 | 515 | 534 | 512 | 534 | 472,000 | 2,670 |
| 2014-11-27 | 502 | 512 | 500 | 509 | 398,000 | 2,545 |
| 2014-11-26 | 492 | 507 | 491 | 495 | 557,000 | 2,475 |
| 2014-11-25 | 474 | 497 | 474 | 492 | 470,000 | 2,460 |
| 2014-11-21 | 464 | 474 | 456 | 474 | 318,000 | 2,370 |
| 2014-11-20 | 462 | 471 | 461 | 464 | 290,000 | 2,320 |
| 2014-11-19 | 454 | 464 | 453 | 460 | 214,000 | 2,300 |
| 2014-11-18 | 442 | 454 | 441 | 454 | 181,000 | 2,270 |
| 2014-11-17 | 452 | 452 | 439 | 441 | 114,000 | 2,205 |
| 2014-11-14 | 452 | 456 | 443 | 445 | 271,000 | 2,225 |
| 2014-11-13 | 450 | 460 | 445 | 453 | 270,000 | 2,265 |
| 2014-11-12 | 464 | 465 | 449 | 449 | 487,000 | 2,245 |
| 2014-11-11 | 450 | 468 | 444 | 460 | 1,069,000 | 2,300 |
| 2014-11-10 | 440 | 450 | 437 | 449 | 415,000 | 2,245 |
| 2014-11-07 | 430 | 440 | 427 | 437 | 156,000 | 2,185 |
| 2014-11-06 | 430 | 441 | 430 | 434 | 231,000 | 2,170 |
| 2014-11-05 | 427 | 430 | 421 | 430 | 204,000 | 2,150 |
| 2014-11-04 | 430 | 431 | 419 | 423 | 279,000 | 2,115 |
| 2014-10-31 | 414 | 421 | 408 | 420 | 285,000 | 2,100 |
| 2014-10-30 | 412 | 415 | 410 | 412 | 118,000 | 2,060 |
| 2014-10-29 | 410 | 412 | 406 | 412 | 88,000 | 2,060 |
| 2014-10-28 | 413 | 413 | 397 | 407 | 158,000 | 2,035 |
| 2014-10-27 | 416 | 416 | 407 | 409 | 112,000 | 2,045 |
| 2014-10-24 | 419 | 419 | 410 | 413 | 117,000 | 2,065 |
| 2014-10-23 | 414 | 415 | 409 | 415 | 70,000 | 2,075 |
| 2014-10-22 | 416 | 416 | 405 | 413 | 129,000 | 2,065 |
| 2014-10-21 | 419 | 419 | 407 | 408 | 75,000 | 2,040 |
| 2014-10-20 | 410 | 422 | 407 | 419 | 145,000 | 2,095 |
| 2014-10-17 | 400 | 410 | 399 | 402 | 177,000 | 2,010 |
| 2014-10-16 | 413 | 416 | 402 | 403 | 240,000 | 2,015 |
| 2014-10-15 | 416 | 422 | 412 | 421 | 239,000 | 2,105 |
| 2014-10-14 | 415 | 421 | 413 | 416 | 313,000 | 2,080 |
| 2014-10-10 | 421 | 429 | 416 | 423 | 276,000 | 2,115 |
| 2014-10-09 | 448 | 448 | 430 | 434 | 327,000 | 2,170 |
| 2014-10-08 | 419 | 448 | 419 | 444 | 698,000 | 2,220 |
| 2014-10-07 | 440 | 449 | 430 | 430 | 1,763,000 | 2,150 |
| 2014-10-06 | 403 | 403 | 398 | 401 | 45,000 | 2,005 |
| 2014-10-03 | 393 | 401 | 393 | 395 | 81,000 | 1,975 |
| 2014-10-02 | 400 | 402 | 397 | 397 | 161,000 | 1,985 |
| 2014-10-01 | 413 | 418 | 407 | 410 | 149,000 | 2,050 |
| 2014-09-30 | 412 | 415 | 408 | 413 | 97,000 | 2,065 |
| 2014-09-29 | 412 | 419 | 409 | 411 | 101,000 | 2,055 |
| 2014-09-26 | 405 | 410 | 403 | 408 | 47,000 | 2,040 |
| 2014-09-25 | 413 | 413 | 406 | 411 | 88,000 | 2,055 |
| 2014-09-24 | 403 | 414 | 400 | 411 | 162,000 | 2,055 |
| 2014-09-22 | 413 | 413 | 408 | 409 | 60,000 | 2,045 |
| 2014-09-19 | 415 | 415 | 403 | 413 | 176,000 | 2,065 |
| 2014-09-18 | 419 | 420 | 410 | 412 | 170,000 | 2,060 |
| 2014-09-17 | 418 | 423 | 414 | 416 | 130,000 | 2,080 |
| 2014-09-16 | 425 | 425 | 414 | 422 | 189,000 | 2,110 |
| 2014-09-12 | 433 | 433 | 420 | 426 | 379,000 | 2,130 |
| 2014-09-11 | 418 | 428 | 416 | 417 | 454,000 | 2,085 |
| 2014-09-10 | 394 | 410 | 394 | 408 | 285,000 | 2,040 |
| 2014-09-09 | 394 | 397 | 393 | 397 | 111,000 | 1,985 |
| 2014-09-08 | 392 | 395 | 392 | 394 | 67,000 | 1,970 |
| 2014-09-05 | 394 | 397 | 392 | 392 | 89,000 | 1,960 |
| 2014-09-04 | 398 | 400 | 392 | 393 | 105,000 | 1,965 |
| 2014-09-03 | 394 | 403 | 394 | 398 | 280,000 | 1,990 |
| 2014-09-02 | 398 | 401 | 395 | 399 | 167,000 | 1,995 |
| 2014-09-01 | 404 | 405 | 399 | 399 | 154,000 | 1,995 |
| 2014-08-29 | 396 | 408 | 393 | 403 | 326,000 | 2,015 |
| 2014-08-28 | 396 | 397 | 393 | 396 | 166,000 | 1,980 |
| 2014-08-27 | 391 | 395 | 390 | 394 | 169,000 | 1,970 |
| 2014-08-26 | 389 | 393 | 383 | 391 | 157,000 | 1,955 |
| 2014-08-25 | 384 | 388 | 383 | 387 | 116,000 | 1,935 |
| 2014-08-22 | 381 | 385 | 378 | 383 | 136,000 | 1,915 |
| 2014-08-21 | 376 | 382 | 375 | 381 | 152,000 | 1,905 |
| 2014-08-20 | 385 | 388 | 379 | 380 | 145,000 | 1,900 |
| 2014-08-19 | 388 | 390 | 384 | 385 | 134,000 | 1,925 |
| 2014-08-18 | 395 | 395 | 385 | 385 | 380,000 | 1,925 |
| 2014-08-15 | 373 | 379 | 372 | 376 | 316,000 | 1,880 |
| 2014-08-14 | 363 | 368 | 362 | 366 | 222,000 | 1,830 |
| 2014-08-13 | 363 | 364 | 358 | 363 | 340,000 | 1,815 |
| 2014-08-12 | 345 | 363 | 337 | 356 | 612,000 | 1,780 |
| 2014-08-11 | 340 | 345 | 336 | 345 | 98,000 | 1,725 |
| 2014-08-08 | 336 | 336 | 320 | 329 | 75,000 | 1,645 |
| 2014-08-07 | 335 | 337 | 332 | 336 | 45,000 | 1,680 |
| 2014-08-06 | 335 | 341 | 333 | 336 | 68,000 | 1,680 |
| 2014-08-05 | 342 | 344 | 338 | 338 | 82,000 | 1,690 |
| 2014-08-04 | 339 | 349 | 338 | 340 | 106,000 | 1,700 |
| 2014-08-01 | 340 | 345 | 338 | 341 | 68,000 | 1,705 |
| 2014-07-31 | 348 | 350 | 343 | 344 | 78,000 | 1,720 |
| 2014-07-30 | 345 | 352 | 344 | 348 | 56,000 | 1,740 |
| 2014-07-29 | 349 | 350 | 343 | 348 | 106,000 | 1,740 |
| 2014-07-28 | 350 | 352 | 347 | 351 | 109,000 | 1,755 |
| 2014-07-25 | 349 | 352 | 344 | 350 | 96,000 | 1,750 |
| 2014-07-24 | 349 | 350 | 344 | 347 | 85,000 | 1,735 |
| 2014-07-23 | 344 | 349 | 341 | 349 | 81,000 | 1,745 |
| 2014-07-22 | 338 | 346 | 336 | 344 | 117,000 | 1,720 |
| 2014-07-18 | 335 | 336 | 330 | 335 | 56,000 | 1,675 |
| 2014-07-17 | 346 | 346 | 339 | 339 | 55,000 | 1,695 |
| 2014-07-16 | 348 | 348 | 340 | 341 | 80,000 | 1,705 |
| 2014-07-15 | 350 | 350 | 342 | 345 | 78,000 | 1,725 |
| 2014-07-14 | 346 | 350 | 340 | 349 | 118,000 | 1,745 |
| 2014-07-11 | 341 | 347 | 338 | 343 | 99,000 | 1,715 |
| 2014-07-10 | 355 | 355 | 341 | 347 | 123,000 | 1,735 |
| 2014-07-09 | 353 | 357 | 349 | 351 | 147,000 | 1,755 |
| 2014-07-08 | 358 | 360 | 350 | 357 | 191,000 | 1,785 |
| 2014-07-07 | 351 | 360 | 351 | 358 | 145,000 | 1,790 |
| 2014-07-04 | 357 | 359 | 355 | 355 | 181,000 | 1,775 |
| 2014-07-03 | 353 | 355 | 350 | 355 | 146,000 | 1,775 |
| 2014-07-02 | 354 | 357 | 349 | 350 | 216,000 | 1,750 |
| 2014-07-01 | 351 | 353 | 348 | 352 | 286,000 | 1,760 |
| 2014-06-30 | 338 | 352 | 338 | 351 | 313,000 | 1,755 |
| 2014-06-27 | 342 | 342 | 333 | 339 | 108,000 | 1,695 |
| 2014-06-26 | 339 | 345 | 337 | 342 | 162,000 | 1,710 |
| 2014-06-25 | 333 | 339 | 332 | 337 | 116,000 | 1,685 |
| 2014-06-24 | 334 | 334 | 331 | 333 | 59,000 | 1,665 |
| 2014-06-23 | 329 | 335 | 329 | 333 | 88,000 | 1,665 |
| 2014-06-20 | 331 | 335 | 330 | 330 | 94,000 | 1,650 |
| 2014-06-19 | 331 | 333 | 329 | 332 | 140,000 | 1,660 |
| 2014-06-18 | 331 | 334 | 329 | 330 | 125,000 | 1,650 |
| 2014-06-17 | 329 | 332 | 327 | 330 | 100,000 | 1,650 |
| 2014-06-16 | 344 | 344 | 323 | 325 | 335,000 | 1,625 |
| 2014-06-13 | 314 | 319 | 310 | 318 | 195,000 | 1,590 |
| 2014-06-12 | 322 | 322 | 317 | 318 | 140,000 | 1,590 |
| 2014-06-11 | 315 | 326 | 313 | 324 | 196,000 | 1,620 |
| 2014-06-10 | 315 | 327 | 314 | 315 | 540,000 | 1,575 |
| 2014-06-09 | 303 | 305 | 299 | 302 | 116,000 | 1,510 |
| 2014-06-06 | 301 | 302 | 298 | 300 | 68,000 | 1,500 |
| 2014-06-05 | 298 | 300 | 296 | 299 | 68,000 | 1,495 |
| 2014-06-04 | 299 | 299 | 296 | 297 | 54,000 | 1,485 |
| 2014-06-03 | 297 | 298 | 297 | 297 | 68,000 | 1,485 |
| 2014-06-02 | 294 | 297 | 294 | 296 | 65,000 | 1,480 |
| 2014-05-30 | 293 | 294 | 292 | 294 | 47,000 | 1,470 |
| 2014-05-29 | 292 | 294 | 292 | 293 | 17,000 | 1,465 |
| 2014-05-28 | 294 | 296 | 293 | 294 | 55,000 | 1,470 |
| 2014-05-27 | 293 | 297 | 293 | 296 | 18,000 | 1,480 |
| 2014-05-26 | 297 | 298 | 295 | 296 | 37,000 | 1,480 |
| 2014-05-23 | 292 | 295 | 292 | 294 | 44,000 | 1,470 |
| 2014-05-22 | 286 | 291 | 286 | 291 | 21,000 | 1,455 |
| 2014-05-21 | 286 | 287 | 284 | 284 | 7,000 | 1,420 |
| 2014-05-20 | 285 | 290 | 285 | 288 | 27,000 | 1,440 |
| 2014-05-19 | 288 | 289 | 287 | 288 | 39,000 | 1,440 |
| 2014-05-16 | 292 | 295 | 290 | 293 | 101,000 | 1,465 |
| 2014-05-15 | 297 | 299 | 291 | 299 | 135,000 | 1,495 |
| 2014-05-14 | 285 | 302 | 282 | 293 | 251,000 | 1,465 |
| 2014-05-13 | 276 | 280 | 276 | 279 | 38,000 | 1,395 |
| 2014-05-12 | 276 | 280 | 276 | 276 | 29,000 | 1,380 |
| 2014-05-09 | 276 | 280 | 276 | 276 | 31,000 | 1,380 |
| 2014-05-08 | 276 | 279 | 276 | 276 | 33,000 | 1,380 |
| 2014-05-07 | 284 | 284 | 275 | 276 | 93,000 | 1,380 |
| 2014-05-02 | 283 | 286 | 283 | 285 | 14,000 | 1,425 |
| 2014-05-01 | 282 | 286 | 282 | 285 | 45,000 | 1,425 |
| 2014-04-30 | 286 | 286 | 283 | 285 | 34,000 | 1,425 |
| 2014-04-28 | 283 | 286 | 282 | 285 | 36,000 | 1,425 |
| 2014-04-25 | 288 | 288 | 287 | 288 | 30,000 | 1,440 |
| 2014-04-24 | 285 | 289 | 285 | 285 | 29,000 | 1,425 |
| 2014-04-23 | 285 | 288 | 285 | 288 | 13,000 | 1,440 |
| 2014-04-22 | 289 | 289 | 285 | 285 | 18,000 | 1,425 |
| 2014-04-21 | 287 | 293 | 280 | 289 | 97,000 | 1,445 |
| 2014-04-18 | 286 | 286 | 284 | 286 | 19,000 | 1,430 |
| 2014-04-17 | 285 | 286 | 282 | 284 | 69,000 | 1,420 |
| 2014-04-16 | 283 | 286 | 282 | 283 | 52,000 | 1,415 |
| 2014-04-15 | 283 | 283 | 280 | 281 | 83,000 | 1,405 |
| 2014-04-14 | 281 | 285 | 281 | 283 | 30,000 | 1,415 |
| 2014-04-11 | 287 | 287 | 282 | 283 | 68,000 | 1,415 |
| 2014-04-10 | 291 | 294 | 288 | 289 | 60,000 | 1,445 |
| 2014-04-09 | 295 | 296 | 290 | 290 | 60,000 | 1,450 |
| 2014-04-08 | 300 | 300 | 297 | 297 | 74,000 | 1,485 |
| 2014-04-07 | 302 | 302 | 300 | 301 | 54,000 | 1,505 |
| 2014-04-04 | 304 | 304 | 302 | 302 | 48,000 | 1,510 |
| 2014-04-03 | 303 | 305 | 303 | 303 | 41,000 | 1,515 |
| 2014-04-02 | 303 | 308 | 303 | 304 | 70,000 | 1,520 |
| 2014-04-01 | 303 | 304 | 301 | 303 | 48,000 | 1,515 |
| 2014-03-31 | 302 | 305 | 301 | 303 | 56,000 | 1,515 |
| 2014-03-28 | 299 | 305 | 299 | 302 | 42,000 | 1,510 |
| 2014-03-27 | 300 | 303 | 298 | 301 | 34,000 | 1,505 |
| 2014-03-26 | 303 | 303 | 299 | 303 | 53,000 | 1,515 |
| 2014-03-25 | 303 | 303 | 300 | 301 | 41,000 | 1,505 |
| 2014-03-24 | 302 | 305 | 302 | 304 | 34,000 | 1,520 |
| 2014-03-20 | 312 | 315 | 299 | 301 | 145,000 | 1,505 |
| 2014-03-19 | 305 | 305 | 298 | 298 | 22,000 | 1,490 |
| 2014-03-18 | 299 | 303 | 299 | 302 | 32,000 | 1,510 |
| 2014-03-17 | 304 | 306 | 295 | 298 | 68,000 | 1,490 |
| 2014-03-14 | 304 | 312 | 304 | 304 | 100,000 | 1,520 |
| 2014-03-13 | 312 | 314 | 311 | 312 | 18,000 | 1,560 |
| 2014-03-12 | 312 | 315 | 312 | 314 | 26,000 | 1,570 |
| 2014-03-11 | 316 | 318 | 316 | 317 | 10,000 | 1,585 |
| 2014-03-10 | 319 | 319 | 314 | 316 | 22,000 | 1,580 |
| 2014-03-07 | 318 | 321 | 316 | 319 | 14,000 | 1,595 |
| 2014-03-06 | 315 | 320 | 315 | 316 | 42,000 | 1,580 |
| 2014-03-05 | 317 | 319 | 316 | 316 | 23,000 | 1,580 |
| 2014-03-04 | 315 | 318 | 314 | 317 | 27,000 | 1,585 |
| 2014-03-03 | 320 | 320 | 310 | 315 | 53,000 | 1,575 |
| 2014-02-28 | 316 | 318 | 309 | 310 | 37,000 | 1,550 |
| 2014-02-27 | 314 | 319 | 314 | 315 | 34,000 | 1,575 |
| 2014-02-26 | 316 | 322 | 316 | 319 | 27,000 | 1,595 |
| 2014-02-25 | 323 | 323 | 318 | 320 | 18,000 | 1,600 |
| 2014-02-24 | 314 | 322 | 314 | 317 | 34,000 | 1,585 |
| 2014-02-21 | 314 | 315 | 313 | 314 | 35,000 | 1,570 |
| 2014-02-20 | 314 | 314 | 310 | 311 | 19,000 | 1,555 |
| 2014-02-19 | 310 | 313 | 310 | 311 | 15,000 | 1,555 |
| 2014-02-18 | 307 | 314 | 307 | 312 | 39,000 | 1,560 |
| 2014-02-17 | 308 | 310 | 306 | 307 | 20,000 | 1,535 |
| 2014-02-14 | 313 | 313 | 308 | 310 | 35,000 | 1,550 |
| 2014-02-13 | 313 | 319 | 312 | 313 | 27,000 | 1,565 |
| 2014-02-12 | 320 | 322 | 314 | 319 | 27,000 | 1,595 |
| 2014-02-10 | 315 | 324 | 314 | 320 | 41,000 | 1,600 |
| 2014-02-07 | 310 | 313 | 309 | 312 | 51,000 | 1,560 |
| 2014-02-06 | 313 | 313 | 302 | 306 | 71,000 | 1,530 |
| 2014-02-05 | 310 | 326 | 303 | 306 | 151,000 | 1,530 |
| 2014-02-04 | 302 | 307 | 301 | 302 | 175,000 | 1,510 |
| 2014-02-03 | 323 | 324 | 311 | 320 | 108,000 | 1,600 |
| 2014-01-31 | 321 | 322 | 317 | 320 | 37,000 | 1,600 |
| 2014-01-30 | 319 | 322 | 315 | 322 | 56,000 | 1,610 |
| 2014-01-29 | 319 | 325 | 317 | 324 | 48,000 | 1,620 |
| 2014-01-28 | 320 | 324 | 315 | 315 | 86,000 | 1,575 |
| 2014-01-27 | 331 | 331 | 318 | 320 | 127,000 | 1,600 |
| 2014-01-24 | 340 | 341 | 335 | 335 | 63,000 | 1,675 |
| 2014-01-23 | 342 | 346 | 342 | 344 | 39,000 | 1,720 |
| 2014-01-22 | 350 | 350 | 344 | 346 | 34,000 | 1,730 |
| 2014-01-21 | 349 | 349 | 342 | 345 | 90,000 | 1,725 |
| 2014-01-20 | 349 | 350 | 342 | 345 | 64,000 | 1,725 |
| 2014-01-17 | 338 | 343 | 338 | 341 | 115,000 | 1,705 |
| 2014-01-16 | 345 | 345 | 338 | 338 | 57,000 | 1,690 |
| 2014-01-15 | 340 | 341 | 336 | 337 | 105,000 | 1,685 |
| 2014-01-14 | 339 | 339 | 331 | 333 | 86,000 | 1,665 |
| 2014-01-10 | 340 | 345 | 336 | 341 | 77,000 | 1,705 |
| 2014-01-09 | 354 | 354 | 339 | 342 | 140,000 | 1,710 |
| 2014-01-08 | 335 | 355 | 333 | 352 | 702,000 | 1,760 |
| 2014-01-07 | 323 | 323 | 320 | 321 | 38,000 | 1,605 |
| 2014-01-06 | 323 | 324 | 319 | 321 | 78,000 | 1,605 |
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