6513 (株)オリジン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 323 | 329 | 323 | 325 | 24,000 | 1,625 |
| 2015-12-29 | 316 | 329 | 316 | 323 | 43,000 | 1,615 |
| 2015-12-28 | 313 | 315 | 312 | 314 | 16,000 | 1,570 |
| 2015-12-25 | 309 | 310 | 304 | 306 | 136,000 | 1,530 |
| 2015-12-24 | 315 | 315 | 309 | 312 | 176,000 | 1,560 |
| 2015-12-22 | 319 | 319 | 312 | 313 | 78,000 | 1,565 |
| 2015-12-21 | 311 | 317 | 311 | 315 | 139,000 | 1,575 |
| 2015-12-18 | 321 | 323 | 318 | 318 | 100,000 | 1,590 |
| 2015-12-17 | 327 | 330 | 318 | 325 | 91,000 | 1,625 |
| 2015-12-16 | 322 | 329 | 320 | 322 | 65,000 | 1,610 |
| 2015-12-15 | 329 | 330 | 321 | 322 | 34,000 | 1,610 |
| 2015-12-14 | 325 | 330 | 324 | 329 | 48,000 | 1,645 |
| 2015-12-11 | 331 | 338 | 330 | 336 | 74,000 | 1,680 |
| 2015-12-10 | 340 | 340 | 333 | 334 | 81,000 | 1,670 |
| 2015-12-09 | 347 | 347 | 340 | 340 | 97,000 | 1,700 |
| 2015-12-08 | 348 | 348 | 347 | 347 | 34,000 | 1,735 |
| 2015-12-07 | 348 | 350 | 347 | 348 | 42,000 | 1,740 |
| 2015-12-04 | 345 | 352 | 345 | 350 | 59,000 | 1,750 |
| 2015-12-03 | 354 | 354 | 349 | 350 | 47,000 | 1,750 |
| 2015-12-02 | 357 | 358 | 352 | 353 | 75,000 | 1,765 |
| 2015-12-01 | 363 | 363 | 353 | 355 | 92,000 | 1,775 |
| 2015-11-30 | 364 | 364 | 360 | 362 | 53,000 | 1,810 |
| 2015-11-27 | 361 | 365 | 361 | 363 | 35,000 | 1,815 |
| 2015-11-26 | 369 | 371 | 360 | 360 | 139,000 | 1,800 |
| 2015-11-25 | 355 | 368 | 350 | 364 | 133,000 | 1,820 |
| 2015-11-24 | 351 | 355 | 348 | 355 | 50,000 | 1,775 |
| 2015-11-20 | 345 | 353 | 344 | 350 | 88,000 | 1,750 |
| 2015-11-19 | 342 | 345 | 341 | 345 | 32,000 | 1,725 |
| 2015-11-18 | 341 | 344 | 339 | 342 | 38,000 | 1,710 |
| 2015-11-17 | 338 | 344 | 338 | 341 | 45,000 | 1,705 |
| 2015-11-16 | 337 | 337 | 332 | 335 | 26,000 | 1,675 |
| 2015-11-13 | 338 | 340 | 338 | 339 | 38,000 | 1,695 |
| 2015-11-12 | 348 | 348 | 344 | 345 | 45,000 | 1,725 |
| 2015-11-11 | 348 | 348 | 341 | 344 | 97,000 | 1,720 |
| 2015-11-10 | 336 | 348 | 332 | 345 | 130,000 | 1,725 |
| 2015-11-09 | 335 | 336 | 333 | 335 | 65,000 | 1,675 |
| 2015-11-06 | 333 | 333 | 331 | 333 | 82,000 | 1,665 |
| 2015-11-05 | 332 | 337 | 332 | 335 | 35,000 | 1,675 |
| 2015-11-04 | 335 | 338 | 334 | 336 | 60,000 | 1,680 |
| 2015-11-02 | 338 | 338 | 332 | 336 | 63,000 | 1,680 |
| 2015-10-30 | 338 | 338 | 335 | 338 | 99,000 | 1,690 |
| 2015-10-29 | 337 | 341 | 336 | 340 | 34,000 | 1,700 |
| 2015-10-28 | 336 | 337 | 334 | 337 | 17,000 | 1,685 |
| 2015-10-27 | 337 | 339 | 334 | 336 | 22,000 | 1,680 |
| 2015-10-26 | 345 | 345 | 337 | 340 | 56,000 | 1,700 |
| 2015-10-23 | 342 | 343 | 339 | 340 | 53,000 | 1,700 |
| 2015-10-22 | 336 | 338 | 333 | 335 | 56,000 | 1,675 |
| 2015-10-21 | 318 | 338 | 318 | 338 | 96,000 | 1,690 |
| 2015-10-20 | 320 | 320 | 315 | 319 | 27,000 | 1,595 |
| 2015-10-19 | 326 | 326 | 309 | 318 | 91,000 | 1,590 |
| 2015-10-16 | 330 | 332 | 322 | 327 | 49,000 | 1,635 |
| 2015-10-15 | 325 | 334 | 324 | 328 | 53,000 | 1,640 |
| 2015-10-14 | 342 | 342 | 328 | 329 | 48,000 | 1,645 |
| 2015-10-13 | 338 | 342 | 338 | 342 | 53,000 | 1,710 |
| 2015-10-09 | 340 | 340 | 334 | 339 | 49,000 | 1,695 |
| 2015-10-08 | 324 | 346 | 322 | 335 | 123,000 | 1,675 |
| 2015-10-07 | 314 | 325 | 314 | 322 | 41,000 | 1,610 |
| 2015-10-06 | 313 | 318 | 313 | 316 | 41,000 | 1,580 |
| 2015-10-05 | 307 | 314 | 307 | 313 | 20,000 | 1,565 |
| 2015-10-02 | 306 | 307 | 303 | 307 | 47,000 | 1,535 |
| 2015-10-01 | 312 | 312 | 301 | 307 | 57,000 | 1,535 |
| 2015-09-30 | 305 | 312 | 305 | 307 | 56,000 | 1,535 |
| 2015-09-29 | 307 | 310 | 303 | 303 | 71,000 | 1,515 |
| 2015-09-28 | 311 | 313 | 311 | 312 | 18,000 | 1,560 |
| 2015-09-25 | 317 | 319 | 307 | 314 | 74,000 | 1,570 |
| 2015-09-24 | 316 | 317 | 312 | 313 | 84,000 | 1,565 |
| 2015-09-18 | 325 | 325 | 317 | 322 | 54,000 | 1,610 |
| 2015-09-17 | 320 | 325 | 318 | 325 | 38,000 | 1,625 |
| 2015-09-16 | 319 | 323 | 316 | 321 | 33,000 | 1,605 |
| 2015-09-15 | 318 | 322 | 315 | 319 | 72,000 | 1,595 |
| 2015-09-14 | 323 | 323 | 317 | 321 | 40,000 | 1,605 |
| 2015-09-11 | 326 | 326 | 319 | 323 | 69,000 | 1,615 |
| 2015-09-10 | 317 | 322 | 314 | 319 | 67,000 | 1,595 |
| 2015-09-09 | 319 | 327 | 314 | 327 | 67,000 | 1,635 |
| 2015-09-08 | 319 | 319 | 309 | 311 | 68,000 | 1,555 |
| 2015-09-07 | 313 | 323 | 311 | 322 | 80,000 | 1,610 |
| 2015-09-04 | 321 | 321 | 310 | 313 | 76,000 | 1,565 |
| 2015-09-03 | 323 | 327 | 321 | 321 | 51,000 | 1,605 |
| 2015-09-02 | 315 | 329 | 315 | 322 | 82,000 | 1,610 |
| 2015-09-01 | 335 | 335 | 326 | 329 | 109,000 | 1,645 |
| 2015-08-31 | 337 | 343 | 331 | 334 | 96,000 | 1,670 |
| 2015-08-28 | 327 | 334 | 325 | 334 | 106,000 | 1,670 |
| 2015-08-27 | 332 | 333 | 322 | 323 | 83,000 | 1,615 |
| 2015-08-26 | 322 | 326 | 316 | 326 | 112,000 | 1,630 |
| 2015-08-25 | 303 | 330 | 286 | 321 | 197,000 | 1,605 |
| 2015-08-24 | 340 | 349 | 324 | 325 | 283,000 | 1,625 |
| 2015-08-21 | 365 | 367 | 352 | 353 | 143,000 | 1,765 |
| 2015-08-20 | 376 | 376 | 373 | 374 | 33,000 | 1,870 |
| 2015-08-19 | 379 | 379 | 374 | 376 | 21,000 | 1,880 |
| 2015-08-18 | 380 | 382 | 377 | 378 | 33,000 | 1,890 |
| 2015-08-17 | 378 | 378 | 372 | 375 | 59,000 | 1,875 |
| 2015-08-14 | 384 | 384 | 376 | 378 | 75,000 | 1,890 |
| 2015-08-13 | 391 | 393 | 385 | 388 | 108,000 | 1,940 |
| 2015-08-12 | 374 | 393 | 372 | 391 | 267,000 | 1,955 |
| 2015-08-11 | 385 | 394 | 365 | 374 | 220,000 | 1,870 |
| 2015-08-10 | 368 | 379 | 368 | 378 | 62,000 | 1,890 |
| 2015-08-07 | 368 | 370 | 366 | 369 | 75,000 | 1,845 |
| 2015-08-06 | 371 | 374 | 366 | 367 | 89,000 | 1,835 |
| 2015-08-05 | 368 | 370 | 365 | 368 | 160,000 | 1,840 |
| 2015-08-04 | 380 | 382 | 370 | 371 | 156,000 | 1,855 |
| 2015-08-03 | 390 | 393 | 381 | 384 | 65,000 | 1,920 |
| 2015-07-31 | 386 | 390 | 383 | 390 | 61,000 | 1,950 |
| 2015-07-30 | 387 | 389 | 383 | 386 | 43,000 | 1,930 |
| 2015-07-29 | 388 | 390 | 381 | 383 | 64,000 | 1,915 |
| 2015-07-28 | 387 | 392 | 382 | 386 | 124,000 | 1,930 |
| 2015-07-27 | 390 | 393 | 384 | 390 | 59,000 | 1,950 |
| 2015-07-24 | 397 | 399 | 389 | 390 | 122,000 | 1,950 |
| 2015-07-23 | 400 | 402 | 395 | 397 | 56,000 | 1,985 |
| 2015-07-22 | 405 | 408 | 398 | 399 | 67,000 | 1,995 |
| 2015-07-21 | 411 | 413 | 408 | 410 | 39,000 | 2,050 |
| 2015-07-17 | 412 | 413 | 408 | 411 | 43,000 | 2,055 |
| 2015-07-16 | 416 | 416 | 408 | 412 | 54,000 | 2,060 |
| 2015-07-15 | 413 | 414 | 410 | 412 | 40,000 | 2,060 |
| 2015-07-14 | 401 | 418 | 401 | 408 | 82,000 | 2,040 |
| 2015-07-13 | 395 | 402 | 391 | 399 | 32,000 | 1,995 |
| 2015-07-10 | 401 | 406 | 394 | 395 | 74,000 | 1,975 |
| 2015-07-09 | 399 | 404 | 385 | 402 | 198,000 | 2,010 |
| 2015-07-08 | 427 | 428 | 411 | 411 | 95,000 | 2,055 |
| 2015-07-07 | 430 | 433 | 424 | 428 | 79,000 | 2,140 |
| 2015-07-06 | 424 | 427 | 421 | 422 | 78,000 | 2,110 |
| 2015-07-03 | 435 | 437 | 425 | 427 | 172,000 | 2,135 |
| 2015-07-02 | 441 | 442 | 435 | 437 | 73,000 | 2,185 |
| 2015-07-01 | 446 | 447 | 438 | 440 | 74,000 | 2,200 |
| 2015-06-30 | 444 | 444 | 435 | 444 | 87,000 | 2,220 |
| 2015-06-29 | 436 | 440 | 434 | 434 | 102,000 | 2,170 |
| 2015-06-26 | 450 | 450 | 434 | 444 | 163,000 | 2,220 |
| 2015-06-25 | 446 | 448 | 445 | 447 | 59,000 | 2,235 |
| 2015-06-24 | 449 | 453 | 447 | 452 | 125,000 | 2,260 |
| 2015-06-23 | 448 | 452 | 444 | 449 | 137,000 | 2,245 |
| 2015-06-22 | 444 | 450 | 444 | 449 | 54,000 | 2,245 |
| 2015-06-19 | 446 | 447 | 443 | 444 | 39,000 | 2,220 |
| 2015-06-18 | 449 | 449 | 443 | 443 | 71,000 | 2,215 |
| 2015-06-17 | 443 | 452 | 440 | 440 | 137,000 | 2,200 |
| 2015-06-16 | 460 | 460 | 443 | 444 | 176,000 | 2,220 |
| 2015-06-15 | 468 | 472 | 455 | 460 | 98,000 | 2,300 |
| 2015-06-12 | 474 | 474 | 463 | 473 | 228,000 | 2,365 |
| 2015-06-11 | 470 | 473 | 463 | 466 | 67,000 | 2,330 |
| 2015-06-10 | 466 | 473 | 461 | 470 | 202,000 | 2,350 |
| 2015-06-09 | 463 | 471 | 457 | 466 | 230,000 | 2,330 |
| 2015-06-08 | 463 | 463 | 458 | 463 | 141,000 | 2,315 |
| 2015-06-05 | 465 | 465 | 457 | 462 | 79,000 | 2,310 |
| 2015-06-04 | 458 | 463 | 457 | 463 | 190,000 | 2,315 |
| 2015-06-03 | 452 | 455 | 450 | 455 | 95,000 | 2,275 |
| 2015-06-02 | 448 | 454 | 445 | 452 | 133,000 | 2,260 |
| 2015-06-01 | 443 | 447 | 440 | 445 | 115,000 | 2,225 |
| 2015-05-29 | 453 | 453 | 443 | 445 | 153,000 | 2,225 |
| 2015-05-28 | 450 | 454 | 448 | 448 | 128,000 | 2,240 |
| 2015-05-27 | 441 | 449 | 440 | 449 | 186,000 | 2,245 |
| 2015-05-26 | 442 | 445 | 440 | 441 | 101,000 | 2,205 |
| 2015-05-25 | 450 | 450 | 440 | 441 | 194,000 | 2,205 |
| 2015-05-22 | 449 | 454 | 446 | 450 | 110,000 | 2,250 |
| 2015-05-21 | 445 | 450 | 445 | 448 | 185,000 | 2,240 |
| 2015-05-20 | 448 | 448 | 442 | 445 | 125,000 | 2,225 |
| 2015-05-19 | 440 | 444 | 436 | 442 | 150,000 | 2,210 |
| 2015-05-18 | 439 | 441 | 435 | 440 | 151,000 | 2,200 |
| 2015-05-15 | 438 | 447 | 436 | 436 | 222,000 | 2,180 |
| 2015-05-14 | 448 | 452 | 434 | 438 | 620,000 | 2,190 |
| 2015-05-13 | 499 | 520 | 432 | 456 | 1,088,000 | 2,280 |
| 2015-05-12 | 496 | 499 | 493 | 495 | 218,000 | 2,475 |
| 2015-05-11 | 501 | 504 | 500 | 501 | 150,000 | 2,505 |
| 2015-05-08 | 501 | 502 | 495 | 501 | 153,000 | 2,505 |
| 2015-05-07 | 506 | 509 | 498 | 500 | 72,000 | 2,500 |
| 2015-05-01 | 511 | 511 | 500 | 507 | 81,000 | 2,535 |
| 2015-04-30 | 513 | 513 | 505 | 511 | 67,000 | 2,555 |
| 2015-04-28 | 510 | 514 | 505 | 514 | 120,000 | 2,570 |
| 2015-04-27 | 508 | 512 | 503 | 511 | 64,000 | 2,555 |
| 2015-04-24 | 506 | 509 | 506 | 508 | 55,000 | 2,540 |
| 2015-04-23 | 496 | 512 | 496 | 507 | 114,000 | 2,535 |
| 2015-04-22 | 495 | 501 | 495 | 497 | 123,000 | 2,485 |
| 2015-04-21 | 496 | 498 | 494 | 495 | 66,000 | 2,475 |
| 2015-04-20 | 503 | 503 | 493 | 496 | 90,000 | 2,480 |
| 2015-04-17 | 516 | 516 | 503 | 503 | 56,000 | 2,515 |
| 2015-04-16 | 507 | 512 | 507 | 508 | 59,000 | 2,540 |
| 2015-04-15 | 515 | 516 | 509 | 511 | 93,000 | 2,555 |
| 2015-04-14 | 512 | 514 | 508 | 513 | 44,000 | 2,565 |
| 2015-04-13 | 510 | 510 | 505 | 505 | 34,000 | 2,525 |
| 2015-04-10 | 508 | 509 | 503 | 504 | 66,000 | 2,520 |
| 2015-04-09 | 500 | 505 | 499 | 504 | 50,000 | 2,520 |
| 2015-04-08 | 516 | 516 | 500 | 502 | 82,000 | 2,510 |
| 2015-04-07 | 494 | 514 | 494 | 510 | 166,000 | 2,550 |
| 2015-04-06 | 497 | 499 | 491 | 494 | 70,000 | 2,470 |
| 2015-04-03 | 505 | 505 | 496 | 505 | 49,000 | 2,525 |
| 2015-04-02 | 489 | 497 | 488 | 497 | 100,000 | 2,485 |
| 2015-04-01 | 495 | 496 | 485 | 485 | 108,000 | 2,425 |
| 2015-03-31 | 500 | 502 | 494 | 494 | 101,000 | 2,470 |
| 2015-03-30 | 500 | 502 | 492 | 496 | 140,000 | 2,480 |
| 2015-03-27 | 504 | 523 | 494 | 502 | 170,000 | 2,510 |
| 2015-03-26 | 518 | 518 | 510 | 510 | 119,000 | 2,550 |
| 2015-03-25 | 522 | 524 | 519 | 523 | 113,000 | 2,615 |
| 2015-03-24 | 531 | 531 | 521 | 527 | 75,000 | 2,635 |
| 2015-03-23 | 526 | 534 | 526 | 533 | 69,000 | 2,665 |
| 2015-03-20 | 528 | 534 | 525 | 530 | 59,000 | 2,650 |
| 2015-03-19 | 533 | 533 | 525 | 531 | 83,000 | 2,655 |
| 2015-03-18 | 538 | 538 | 531 | 535 | 71,000 | 2,675 |
| 2015-03-17 | 545 | 545 | 532 | 538 | 111,000 | 2,690 |
| 2015-03-16 | 544 | 544 | 538 | 539 | 102,000 | 2,695 |
| 2015-03-13 | 532 | 538 | 528 | 537 | 141,000 | 2,685 |
| 2015-03-12 | 528 | 533 | 521 | 528 | 151,000 | 2,640 |
| 2015-03-11 | 520 | 528 | 519 | 528 | 66,000 | 2,640 |
| 2015-03-10 | 535 | 540 | 524 | 526 | 77,000 | 2,630 |
| 2015-03-09 | 528 | 539 | 528 | 535 | 85,000 | 2,675 |
| 2015-03-06 | 535 | 535 | 527 | 533 | 114,000 | 2,665 |
| 2015-03-05 | 530 | 542 | 530 | 536 | 81,000 | 2,680 |
| 2015-03-04 | 526 | 534 | 523 | 532 | 104,000 | 2,660 |
| 2015-03-03 | 541 | 545 | 532 | 533 | 163,000 | 2,665 |
| 2015-03-02 | 539 | 549 | 539 | 540 | 122,000 | 2,700 |
| 2015-02-27 | 550 | 552 | 531 | 535 | 277,000 | 2,675 |
| 2015-02-26 | 553 | 555 | 541 | 547 | 295,000 | 2,735 |
| 2015-02-25 | 540 | 558 | 535 | 550 | 526,000 | 2,750 |
| 2015-02-24 | 537 | 538 | 530 | 535 | 173,000 | 2,675 |
| 2015-02-23 | 531 | 536 | 527 | 534 | 256,000 | 2,670 |
| 2015-02-20 | 514 | 529 | 514 | 522 | 189,000 | 2,610 |
| 2015-02-19 | 513 | 517 | 512 | 516 | 77,000 | 2,580 |
| 2015-02-18 | 506 | 518 | 506 | 508 | 146,000 | 2,540 |
| 2015-02-17 | 514 | 516 | 508 | 512 | 124,000 | 2,560 |
| 2015-02-16 | 522 | 522 | 516 | 517 | 136,000 | 2,585 |
| 2015-02-13 | 527 | 527 | 515 | 518 | 120,000 | 2,590 |
| 2015-02-12 | 542 | 544 | 517 | 518 | 358,000 | 2,590 |
| 2015-02-10 | 498 | 541 | 497 | 525 | 890,000 | 2,625 |
| 2015-02-09 | 485 | 494 | 482 | 494 | 99,000 | 2,470 |
| 2015-02-06 | 486 | 486 | 473 | 477 | 84,000 | 2,385 |
| 2015-02-05 | 489 | 489 | 477 | 480 | 48,000 | 2,400 |
| 2015-02-04 | 492 | 492 | 480 | 483 | 75,000 | 2,415 |
| 2015-02-03 | 501 | 501 | 471 | 476 | 141,000 | 2,380 |
| 2015-02-02 | 500 | 500 | 492 | 497 | 66,000 | 2,485 |
| 2015-01-30 | 496 | 502 | 492 | 502 | 85,000 | 2,510 |
| 2015-01-29 | 494 | 499 | 491 | 491 | 113,000 | 2,455 |
| 2015-01-28 | 496 | 503 | 494 | 501 | 115,000 | 2,505 |
| 2015-01-27 | 495 | 502 | 494 | 499 | 147,000 | 2,495 |
| 2015-01-26 | 494 | 494 | 485 | 489 | 63,000 | 2,445 |
| 2015-01-23 | 487 | 488 | 482 | 486 | 94,000 | 2,430 |
| 2015-01-22 | 488 | 488 | 480 | 484 | 75,000 | 2,420 |
| 2015-01-21 | 484 | 489 | 483 | 486 | 93,000 | 2,430 |
| 2015-01-20 | 482 | 490 | 480 | 485 | 104,000 | 2,425 |
| 2015-01-19 | 491 | 491 | 482 | 482 | 59,000 | 2,410 |
| 2015-01-16 | 496 | 496 | 479 | 486 | 113,000 | 2,430 |
| 2015-01-15 | 488 | 499 | 486 | 496 | 166,000 | 2,480 |
| 2015-01-14 | 489 | 491 | 486 | 487 | 112,000 | 2,435 |
| 2015-01-13 | 498 | 501 | 489 | 491 | 184,000 | 2,455 |
| 2015-01-09 | 516 | 521 | 508 | 510 | 156,000 | 2,550 |
| 2015-01-08 | 516 | 522 | 516 | 516 | 66,000 | 2,580 |
| 2015-01-07 | 514 | 521 | 514 | 518 | 59,000 | 2,590 |
| 2015-01-06 | 516 | 519 | 510 | 515 | 145,000 | 2,575 |
| 2015-01-05 | 517 | 536 | 517 | 526 | 171,000 | 2,630 |
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
