6513 (株)オリジン の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7421,7521,7371,75212,9001,752
2017-12-281,7571,7571,7371,74210,9001,742
2017-12-271,7301,7461,7301,7469,6001,746
2017-12-261,7171,7181,7021,71816,0001,718
2017-12-251,7171,7411,7061,71523,5001,715
2017-12-221,6941,7131,6941,71113,2001,711
2017-12-211,7061,7061,6931,70215,7001,702
2017-12-201,7031,7081,7001,70512,0001,705
2017-12-191,7181,7181,7011,70710,1001,707
2017-12-181,7191,7191,7061,71313,1001,713
2017-12-151,7101,7191,7071,7166,5001,716
2017-12-141,7081,7201,7081,7165,7001,716
2017-12-131,7241,7241,7001,70813,4001,708
2017-12-121,7241,7311,7091,7168,9001,716
2017-12-111,7381,7381,7031,72014,5001,720
2017-12-081,6911,7091,6911,70221,1001,702
2017-12-071,7031,7161,6901,69214,9001,692
2017-12-061,6951,6981,6761,67619,4001,676
2017-12-051,7081,7131,6911,70512,5001,705
2017-12-041,7291,7351,7021,70812,9001,708
2017-12-011,7491,7501,7061,70721,2001,707
2017-11-301,7421,7431,7221,73112,8001,731
2017-11-291,7581,7731,7431,75012,6001,750
2017-11-281,7431,7701,7231,72915,4001,729
2017-11-271,7511,7591,7401,74323,5001,743
2017-11-241,7691,7691,7321,7489,7001,748
2017-11-221,7601,7801,7411,74917,2001,749
2017-11-211,7541,7631,7101,74616,3001,746
2017-11-201,7551,7551,7301,7377,2001,737
2017-11-171,7661,7741,7231,73014,2001,730
2017-11-161,7061,7901,7061,76617,0001,766
2017-11-151,8141,8141,7061,71719,5001,717
2017-11-131,9011,9021,8001,80232,6001,802
2017-11-102,0052,0051,8801,89937,5001,899
2017-11-092,0142,0211,9542,00322,1002,003
2017-11-081,9802,0011,9711,99911,4001,999
2017-11-071,9612,0261,9611,98022,1001,980
2017-11-062,0152,0201,9771,97812,4001,978
2017-11-022,0302,0301,9932,00513,2002,005
2017-11-012,0502,0502,0112,02512,7002,025
2017-10-312,0282,0452,0172,04015,2002,040
2017-10-302,0032,0331,9902,02723,4002,027
2017-10-272,0252,0251,9802,00918,1002,009
2017-10-262,0172,0242,0002,00711,4002,007
2017-10-252,0202,0271,9901,99914,8001,999
2017-10-242,0052,0191,9902,01219,3002,012
2017-10-232,0002,0151,9821,99917,2001,999
2017-10-201,9872,0181,9601,99412,2001,994
2017-10-192,0022,0091,9751,99621,7001,996
2017-10-182,0252,0252,0012,00310,2002,003
2017-10-172,0212,0212,0042,01513,7002,015
2017-10-162,0412,0432,0202,02010,9002,020
2017-10-132,0312,0482,0142,03921,7002,039
2017-10-122,0542,0592,0312,04116,1002,041
2017-10-112,0002,0651,9782,04634,6002,046
2017-10-102,0212,0361,9851,99019,1001,990
2017-10-061,9552,0121,9551,97421,7001,974
2017-10-052,0152,0151,9511,95434,0001,954
2017-10-042,0152,0492,0002,00533,0002,005
2017-10-032,0872,0942,0152,01542,3002,015
2017-10-022,0562,0942,0442,07131,9002,071
2017-09-292,0662,1002,0372,08335,0002,083
2017-09-282,1242,1242,0312,09954,1002,099
2017-09-272,1882,1882,0802,13469,4002,134
2017-09-26417426400423691,0002,115
2017-09-253994293864161,595,0002,080
2017-09-22374377368371104,0001,855
2017-09-21384387372374209,0001,870
2017-09-20380388374384317,0001,920
2017-09-19379379368370200,0001,850
2017-09-15365370360368154,0001,840
2017-09-14374377358363303,0001,815
2017-09-13379389370374359,0001,870
2017-09-12356387352369766,0001,845
2017-09-11378379352352450,0001,760
2017-09-083904003613661,784,0001,830
2017-09-073554103434101,397,0002,050
2017-09-06330332319330285,0001,650
2017-09-053203883163191,132,0001,595
2017-09-0432532531931943,0001,595
2017-09-01328328319325133,0001,625
2017-08-3132533032432960,0001,645
2017-08-3032332632232557,0001,625
2017-08-2932032531832297,0001,610
2017-08-28315325313323134,0001,615
2017-08-2531331331031329,0001,565
2017-08-2430931330931327,0001,565
2017-08-2331331331031043,0001,550
2017-08-2231131430931333,0001,565
2017-08-2131031331031322,0001,565
2017-08-1831631631131232,0001,560
2017-08-1731331731231755,0001,585
2017-08-1631431831431635,0001,580
2017-08-1531431831331539,0001,575
2017-08-1431531531031471,0001,570
2017-08-10312319310316157,0001,580
2017-08-0931331330931221,0001,560
2017-08-0831331331131214,0001,560
2017-08-0731231331031231,0001,560
2017-08-0431031130831119,0001,555
2017-08-0331031130631042,0001,550
2017-08-0231131331131324,0001,565
2017-08-0131331331131337,0001,565
2017-07-3131231331031335,0001,565
2017-07-2831431430730775,0001,535
2017-07-2731431631131248,0001,560
2017-07-2631331431031325,0001,565
2017-07-2531031230931125,0001,555
2017-07-2430831030831026,0001,550
2017-07-2130931030630818,0001,540
2017-07-2030530930430746,0001,535
2017-07-1931031130530640,0001,530
2017-07-1831431531031234,0001,560
2017-07-1431731831131390,0001,565
2017-07-1331531630830877,0001,540
2017-07-1231231431031316,0001,565
2017-07-1131231531231224,0001,560
2017-07-1031431631231231,0001,560
2017-07-0731031230930924,0001,545
2017-07-0631431431031225,0001,560
2017-07-0530931530931039,0001,550
2017-07-0431032230830868,0001,540
2017-07-0331231231031045,0001,550
2017-06-3030531030431029,0001,550
2017-06-2930630930530522,0001,525
2017-06-283053083053068,0001,530
2017-06-273053073053059,0001,525
2017-06-2630730730330429,0001,520
2017-06-2330330530330314,0001,515
2017-06-2230130230130212,0001,510
2017-06-2130130530030328,0001,515
2017-06-2030030430030324,0001,515
2017-06-1929930129829825,0001,490
2017-06-163033033003015,0001,505
2017-06-1530030029829851,0001,490
2017-06-1430330329930021,0001,500
2017-06-1329930129829915,0001,495
2017-06-1230030229929921,0001,495
2017-06-0930230330030043,0001,500
2017-06-0830130530130216,0001,510
2017-06-0730230230130219,0001,510
2017-06-0630430430030210,0001,510
2017-06-053043043023029,0001,510
2017-06-0229930529930448,0001,520
2017-06-0130530529629950,0001,495
2017-05-3130330330030220,0001,510
2017-05-3029930429930312,0001,515
2017-05-2930430430130111,0001,505
2017-05-2630730730030139,0001,505
2017-05-2530730830330525,0001,525
2017-05-2430730930330923,0001,545
2017-05-2330630830330713,0001,535
2017-05-2230430930430614,0001,530
2017-05-1930530630330512,0001,525
2017-05-1830730730230530,0001,525
2017-05-1731031131031015,0001,550
2017-05-1631131631131321,0001,565
2017-05-1530631730631553,0001,575
2017-05-12324330275321205,0001,605
2017-05-1131832131832119,0001,605
2017-05-1031632131632124,0001,605
2017-05-0931731931531835,0001,590
2017-05-0831731931731754,0001,585
2017-05-0231731831531635,0001,580
2017-05-0131631731531730,0001,585
2017-04-2831631631431521,0001,575
2017-04-2731331731331544,0001,575
2017-04-2630931630631349,0001,565
2017-04-2529730629730637,0001,530
2017-04-2429429729329728,0001,485
2017-04-2129129228829226,0001,460
2017-04-2028928928128557,0001,425
2017-04-1929229228928919,0001,445
2017-04-1828929128828815,0001,440
2017-04-172882892882894,0001,445
2017-04-1428528928428837,0001,440
2017-04-1328628628128187,0001,405
2017-04-1229029028528929,0001,445
2017-04-1129329328929021,0001,450
2017-04-1029329429229313,0001,465
2017-04-0729629629129330,0001,465
2017-04-0629429529129141,0001,455
2017-04-0529229629229349,0001,465
2017-04-04308308281292207,0001,460
2017-04-0330830830530631,0001,530
2017-03-3131031230530532,0001,525
2017-03-3031031230931013,0001,550
2017-03-2931231331131215,0001,560
2017-03-2831631631031447,0001,570
2017-03-2730631030630636,0001,530
2017-03-2431031330731233,0001,560
2017-03-2330931030730734,0001,535
2017-03-2230630630030597,0001,525
2017-03-21320321305308227,0001,540
2017-03-1732032132032017,0001,600
2017-03-1631932131832038,0001,600
2017-03-1532632632332318,0001,615
2017-03-1432332632332623,0001,630
2017-03-1332332431932446,0001,620
2017-03-1032632732132376,0001,615
2017-03-0931932131831816,0001,590
2017-03-0832032231731724,0001,585
2017-03-0732432532032027,0001,600
2017-03-0632532832532559,0001,625
2017-03-0332232432232238,0001,610
2017-03-0232232232132125,0001,605
2017-03-0132032031732032,0001,600
2017-02-2831731831731838,0001,590
2017-02-2731431630931643,0001,580
2017-02-2431731731531616,0001,580
2017-02-2331531731431726,0001,585
2017-02-223163173163169,0001,580
2017-02-2131631831531523,0001,575
2017-02-2031431731031730,0001,585
2017-02-1731131230931126,0001,555
2017-02-1631631631131222,0001,560
2017-02-1531531631331616,0001,580
2017-02-1431831831131523,0001,575
2017-02-1331331531031538,0001,575
2017-02-1031031130630794,0001,535
2017-02-0931131330630631,0001,530
2017-02-0830831130731012,0001,550
2017-02-0730931130730812,0001,540
2017-02-0631731730830916,0001,545
2017-02-0330831230831119,0001,555
2017-02-0231931931231317,0001,565
2017-02-0131631631331423,0001,570
2017-01-3131731831631637,0001,580
2017-01-3031731731531524,0001,575
2017-01-2731231831231343,0001,565
2017-01-2631731731331639,0001,580
2017-01-2530631330531137,0001,555
2017-01-2430730730330620,0001,530
2017-01-2330830830430422,0001,520
2017-01-2030630830230548,0001,525
2017-01-1930730830530634,0001,530
2017-01-1831031030530735,0001,535
2017-01-1730831030431054,0001,550
2017-01-1631531531031128,0001,555
2017-01-1331731830731740,0001,585
2017-01-1232232331532050,0001,600
2017-01-1132132532132519,0001,625
2017-01-1032732832332569,0001,625
2017-01-0632732732332735,0001,635
2017-01-0532432632432641,0001,630
2017-01-0431532531532485,0001,620

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