6513 (株)オリジン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3031331430931429,0001,570
2016-12-2931131330831362,0001,565
2016-12-2831131631031448,0001,570
2016-12-2731131230931251,0001,560
2016-12-2631431531131239,0001,560
2016-12-2231831831231445,0001,570
2016-12-2131831931731828,0001,590
2016-12-2031431831231849,0001,590
2016-12-1931231431231442,0001,570
2016-12-1631431531331531,0001,575
2016-12-1531231531231367,0001,565
2016-12-1431931931131171,0001,555
2016-12-1331631930231976,0001,595
2016-12-12318320315319114,0001,595
2016-12-0931632231432172,0001,605
2016-12-0832332331831876,0001,590
2016-12-0731732031531959,0001,595
2016-12-0631331631231493,0001,570
2016-12-0532232231031464,0001,570
2016-12-02311318311318120,0001,590
2016-12-0131431430831194,0001,555
2016-11-3030730730530638,0001,530
2016-11-29304312303307105,0001,535
2016-11-28289305289305123,0001,525
2016-11-2528829228828987,0001,445
2016-11-2428729128729064,0001,450
2016-11-2228428728028771,0001,435
2016-11-2127628627628563,0001,425
2016-11-1827827927627754,0001,385
2016-11-1727227927227857,0001,390
2016-11-1627127327127315,0001,365
2016-11-1527227226726921,0001,345
2016-11-1427027026627031,0001,350
2016-11-1127027026326336,0001,315
2016-11-1026826926526532,0001,325
2016-11-0927027025825837,0001,290
2016-11-082662692652699,0001,345
2016-11-072642702642698,0001,345
2016-11-0426426526326312,0001,315
2016-11-0227427426726829,0001,340
2016-11-0127627727427554,0001,375
2016-10-3127927927627931,0001,395
2016-10-2827527927027970,0001,395
2016-10-2727527527027438,0001,370
2016-10-2627127527127561,0001,375
2016-10-2527027126827042,0001,350
2016-10-2426326826326850,0001,340
2016-10-2126226226026123,0001,305
2016-10-2025826225826126,0001,305
2016-10-1926226225826020,0001,300
2016-10-1825926025826016,0001,300
2016-10-1725826125826020,0001,300
2016-10-1425826025826018,0001,300
2016-10-1326226325825930,0001,295
2016-10-1226326525926174,0001,305
2016-10-1127027126826921,0001,345
2016-10-0726727226727034,0001,350
2016-10-0627327326927039,0001,350
2016-10-0526727126627036,0001,350
2016-10-0426626726126717,0001,335
2016-10-0326726726326637,0001,330
2016-09-3026426426026018,0001,300
2016-09-2926526725926459,0001,320
2016-09-2826026025925915,0001,295
2016-09-2726026025625830,0001,290
2016-09-2625925925625924,0001,295
2016-09-2326026025725845,0001,290
2016-09-2125625925625916,0001,295
2016-09-2025425725425619,0001,280
2016-09-1625925925725912,0001,295
2016-09-1525625625425518,0001,275
2016-09-1425525825525628,0001,280
2016-09-1326126125625817,0001,290
2016-09-1226026025825820,0001,290
2016-09-0925827125826257,0001,310
2016-09-0826126326026120,0001,305
2016-09-0725826225826232,0001,310
2016-09-0625826025625613,0001,280
2016-09-052612612562566,0001,280
2016-09-0225825825425416,0001,270
2016-09-0125525825525834,0001,290
2016-08-3125525525325531,0001,275
2016-08-3025325325125120,0001,255
2016-08-2925325425225332,0001,265
2016-08-2625125124925134,0001,255
2016-08-2525025124925126,0001,255
2016-08-2424925024825031,0001,250
2016-08-2325225225025027,0001,250
2016-08-2225025324925315,0001,265
2016-08-1924825124724938,0001,245
2016-08-1824425024324843,0001,240
2016-08-1724524724324771,0001,235
2016-08-16250251245245122,0001,225
2016-08-1525526425125159,0001,255
2016-08-1226527025325996,0001,295
2016-08-1026426626326511,0001,325
2016-08-0926726726126343,0001,315
2016-08-0826326726326733,0001,335
2016-08-052632632592608,0001,300
2016-08-0426226225725928,0001,295
2016-08-0326626825825857,0001,290
2016-08-022702702682697,0001,345
2016-08-0127427426626647,0001,330
2016-07-2927027326727332,0001,365
2016-07-2827027227027219,0001,360
2016-07-2727327327027233,0001,360
2016-07-2627427426727270,0001,360
2016-07-2527427627327441,0001,370
2016-07-2226927026827016,0001,350
2016-07-2126627026526941,0001,345
2016-07-2026726726526516,0001,325
2016-07-1926727126527041,0001,350
2016-07-1526527126527022,0001,350
2016-07-1426827026526526,0001,325
2016-07-1327027026226352,0001,315
2016-07-1226026726026434,0001,320
2016-07-1125125725125716,0001,285
2016-07-0825125124824813,0001,240
2016-07-0725125525125317,0001,265
2016-07-0625625824825359,0001,265
2016-07-0526126125725918,0001,295
2016-07-0426526526026116,0001,305
2016-07-0127127126126469,0001,320
2016-06-3025426225425936,0001,295
2016-06-2925425725425425,0001,270
2016-06-2825125424925324,0001,265
2016-06-2725125524625449,0001,270
2016-06-2427327325125152,0001,255
2016-06-2326626726426716,0001,335
2016-06-2227027126326420,0001,320
2016-06-2126526726326718,0001,335
2016-06-2026326926326533,0001,325
2016-06-1726526525725913,0001,295
2016-06-1627027025625626,0001,280
2016-06-1527127126426641,0001,330
2016-06-1426227426226428,0001,320
2016-06-1327727726626725,0001,335
2016-06-1027327427227343,0001,365
2016-06-0927627727627714,0001,385
2016-06-0827728127627716,0001,385
2016-06-072792792772787,0001,390
2016-06-0628028027527627,0001,380
2016-06-0327928127627919,0001,395
2016-06-0228128127527922,0001,395
2016-06-0128428427828429,0001,420
2016-05-3128128428128455,0001,420
2016-05-3028028428028314,0001,415
2016-05-272792802782807,0001,400
2016-05-2628028127328134,0001,405
2016-05-2527628027627916,0001,395
2016-05-2427827827527525,0001,375
2016-05-2328028027827818,0001,390
2016-05-2028128127827814,0001,390
2016-05-1928328327727813,0001,390
2016-05-1828028127828035,0001,400
2016-05-1727728227728230,0001,410
2016-05-1628028227728051,0001,400
2016-05-1327228327227535,0001,375
2016-05-1227327627227610,0001,380
2016-05-1127628227127830,0001,390
2016-05-1027127826527427,0001,370
2016-05-0927027026826916,0001,345
2016-05-0626727226226730,0001,335
2016-05-0227927926526762,0001,335
2016-04-2828028127527628,0001,380
2016-04-2727927927527542,0001,375
2016-04-2628028027527821,0001,390
2016-04-2527827827427719,0001,385
2016-04-2227427927327827,0001,390
2016-04-2127027327027343,0001,365
2016-04-2026527126427058,0001,350
2016-04-1926326726326418,0001,320
2016-04-1827027025726122,0001,305
2016-04-1526427026427024,0001,350
2016-04-1426327126326930,0001,345
2016-04-1326426426126315,0001,315
2016-04-1225225925225642,0001,280
2016-04-1125725925425412,0001,270
2016-04-0825526625125724,0001,285
2016-04-0725325625325338,0001,265
2016-04-0626126125625619,0001,280
2016-04-0526226225825827,0001,290
2016-04-0426126626126527,0001,325
2016-04-0128128126026470,0001,320
2016-03-3128328327927921,0001,395
2016-03-3028528528328325,0001,415
2016-03-2928628928528543,0001,425
2016-03-2828928928428625,0001,430
2016-03-2528528528328426,0001,420
2016-03-2428628728028535,0001,425
2016-03-2328928928228323,0001,415
2016-03-2228528828328827,0001,440
2016-03-1828028227828043,0001,400
2016-03-1728629028228421,0001,420
2016-03-1628729128628629,0001,430
2016-03-1529029328528644,0001,430
2016-03-1428629628629082,0001,450
2016-03-1128128527928545,0001,425
2016-03-1028328427928224,0001,410
2016-03-0927627627427630,0001,380
2016-03-0828328327327722,0001,385
2016-03-0728428528028232,0001,410
2016-03-0427828327828360,0001,415
2016-03-0328028527928353,0001,415
2016-03-0227528127527656,0001,380
2016-03-0128228226927358,0001,365
2016-02-2926728426727879,0001,390
2016-02-2626026726026761,0001,335
2016-02-2525626525425969,0001,295
2016-02-2425325825225343,0001,265
2016-02-2326326325325446,0001,270
2016-02-2225525825425529,0001,275
2016-02-1926126125425539,0001,275
2016-02-1826326425626189,0001,305
2016-02-1726126125225559,0001,275
2016-02-1625526225525858,0001,290
2016-02-1526226224925380,0001,265
2016-02-12250254244246125,0001,230
2016-02-1026126525225570,0001,275
2016-02-0926727026226399,0001,315
2016-02-0827028626827574,0001,375
2016-02-0528328327627787,0001,385
2016-02-0429129127828169,0001,405
2016-02-0329029028328390,0001,415
2016-02-0229730029529553,0001,475
2016-02-0129730129329790,0001,485
2016-01-2928929528729061,0001,450
2016-01-2829429428828826,0001,440
2016-01-2729430329029430,0001,470
2016-01-2629529528728726,0001,435
2016-01-2529529529329542,0001,475
2016-01-2228529528529543,0001,475
2016-01-2128729128128152,0001,405
2016-01-2029229528728776,0001,435
2016-01-1929529529229231,0001,460
2016-01-1829529629129376,0001,465
2016-01-1530230430030146,0001,505
2016-01-1430330330030242,0001,510
2016-01-1331031030530536,0001,525
2016-01-1230230229429456,0001,470
2016-01-0830731330330466,0001,520
2016-01-0731131230630743,0001,535
2016-01-0631832231231244,0001,560
2016-01-0531932331831832,0001,590
2016-01-0433333431831972,0001,595

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