6513 (株)オリジンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,612	1,651	1,601	1,646	16,500	1,646
2018-12-27	1,648	1,648	1,594	1,642	27,700	1,642
2018-12-26	1,500	1,559	1,500	1,553	39,900	1,553
2018-12-25	1,552	1,560	1,528	1,538	73,000	1,538
2018-12-21	1,641	1,712	1,590	1,643	65,500	1,643
2018-12-20	1,700	1,712	1,616	1,631	50,500	1,631
2018-12-19	1,732	1,732	1,690	1,706	25,300	1,706
2018-12-18	1,750	1,760	1,727	1,730	23,200	1,730
2018-12-17	1,830	1,830	1,784	1,796	16,200	1,796
2018-12-14	1,909	1,909	1,826	1,834	20,400	1,834
2018-12-13	1,843	1,896	1,836	1,888	16,600	1,888
2018-12-12	1,771	1,841	1,765	1,825	19,500	1,825
2018-12-11	1,871	1,871	1,763	1,776	35,500	1,776
2018-12-10	1,968	1,968	1,856	1,870	27,100	1,870
2018-12-07	1,968	2,011	1,956	1,996	54,600	1,996
2018-12-06	1,931	1,941	1,856	1,939	51,100	1,939
2018-12-05	1,875	1,917	1,864	1,892	26,400	1,892
2018-12-04	1,958	1,965	1,880	1,887	19,900	1,887
2018-12-03	1,960	1,966	1,950	1,958	29,400	1,958
2018-11-30	1,932	1,942	1,872	1,932	38,300	1,932
2018-11-29	1,931	1,945	1,907	1,924	35,100	1,924
2018-11-28	1,870	1,918	1,851	1,891	25,400	1,891
2018-11-27	1,875	1,881	1,808	1,881	37,100	1,881
2018-11-26	1,787	1,866	1,787	1,857	38,600	1,857
2018-11-22	1,794	1,799	1,736	1,785	24,600	1,785
2018-11-21	1,714	1,756	1,711	1,754	36,800	1,754
2018-11-20	1,798	1,798	1,745	1,749	27,400	1,749
2018-11-19	1,800	1,846	1,800	1,839	12,300	1,839
2018-11-16	1,876	1,876	1,790	1,800	35,000	1,800
2018-11-15	1,841	1,879	1,815	1,876	22,500	1,876
2018-11-14	1,895	1,925	1,830	1,856	58,600	1,856
2018-11-13	1,922	1,922	1,830	1,855	70,800	1,855
2018-11-12	2,030	2,030	1,943	1,947	159,600	1,947
2018-11-09	1,688	2,064	1,660	2,005	334,900	2,005
2018-11-08	1,661	1,671	1,644	1,664	17,900	1,664
2018-11-07	1,645	1,659	1,625	1,627	16,600	1,627
2018-11-06	1,631	1,647	1,620	1,632	5,500	1,632
2018-11-05	1,640	1,660	1,630	1,632	9,400	1,632
2018-11-02	1,623	1,677	1,610	1,661	14,300	1,661
2018-11-01	1,612	1,626	1,589	1,610	16,200	1,610
2018-10-31	1,575	1,619	1,565	1,613	12,100	1,613
2018-10-30	1,531	1,579	1,514	1,572	24,500	1,572
2018-10-29	1,555	1,555	1,518	1,518	9,600	1,518
2018-10-26	1,587	1,592	1,521	1,540	19,900	1,540
2018-10-25	1,596	1,596	1,561	1,561	25,900	1,561
2018-10-24	1,609	1,623	1,596	1,611	20,500	1,611
2018-10-23	1,643	1,643	1,600	1,601	23,200	1,601
2018-10-22	1,631	1,668	1,624	1,643	10,700	1,643
2018-10-19	1,641	1,649	1,611	1,639	19,400	1,639
2018-10-18	1,668	1,669	1,638	1,641	9,300	1,641
2018-10-17	1,659	1,685	1,642	1,657	24,900	1,657
2018-10-16	1,631	1,645	1,617	1,630	10,800	1,630
2018-10-15	1,680	1,680	1,633	1,636	15,400	1,636
2018-10-12	1,623	1,668	1,620	1,658	13,400	1,658
2018-10-11	1,622	1,642	1,616	1,632	20,600	1,632
2018-10-10	1,654	1,703	1,654	1,699	14,100	1,699
2018-10-09	1,674	1,677	1,652	1,653	16,500	1,653
2018-10-05	1,719	1,719	1,690	1,691	11,400	1,691
2018-10-04	1,720	1,744	1,708	1,721	12,800	1,721
2018-10-03	1,766	1,766	1,711	1,719	14,000	1,719
2018-10-02	1,773	1,795	1,766	1,766	16,900	1,766
2018-10-01	1,779	1,781	1,760	1,771	18,500	1,771
2018-09-28	1,795	1,795	1,767	1,772	11,900	1,772
2018-09-27	1,797	1,801	1,761	1,767	15,600	1,767
2018-09-26	1,799	1,810	1,785	1,799	14,000	1,799
2018-09-25	1,787	1,799	1,765	1,799	28,800	1,799
2018-09-21	1,779	1,779	1,756	1,767	22,000	1,767
2018-09-20	1,785	1,785	1,735	1,751	17,000	1,751
2018-09-19	1,739	1,793	1,730	1,756	30,500	1,756
2018-09-18	1,705	1,725	1,695	1,720	24,400	1,720
2018-09-14	1,649	1,715	1,649	1,692	30,400	1,692
2018-09-13	1,621	1,641	1,616	1,637	9,700	1,637
2018-09-12	1,626	1,628	1,596	1,624	25,000	1,624
2018-09-11	1,650	1,650	1,612	1,633	13,600	1,633
2018-09-10	1,633	1,653	1,624	1,640	10,100	1,640
2018-09-07	1,670	1,670	1,633	1,648	23,500	1,648
2018-09-06	1,675	1,688	1,654	1,677	14,900	1,677
2018-09-05	1,682	1,684	1,670	1,670	18,800	1,670
2018-09-04	1,686	1,692	1,685	1,685	9,900	1,685
2018-09-03	1,722	1,722	1,681	1,688	25,600	1,688
2018-08-31	1,726	1,737	1,708	1,721	17,600	1,721
2018-08-30	1,725	1,754	1,725	1,743	23,500	1,743
2018-08-29	1,709	1,723	1,709	1,720	25,800	1,720
2018-08-28	1,694	1,723	1,694	1,713	17,000	1,713
2018-08-27	1,685	1,706	1,674	1,692	24,500	1,692
2018-08-24	1,696	1,696	1,667	1,676	15,400	1,676
2018-08-23	1,636	1,668	1,636	1,656	20,600	1,656
2018-08-22	1,592	1,635	1,583	1,633	26,900	1,633
2018-08-21	1,608	1,610	1,600	1,600	25,000	1,600
2018-08-20	1,629	1,647	1,604	1,608	48,700	1,608
2018-08-17	1,650	1,652	1,616	1,629	36,500	1,629
2018-08-16	1,657	1,657	1,602	1,628	22,700	1,628
2018-08-15	1,701	1,720	1,659	1,671	40,100	1,671
2018-08-14	1,739	1,739	1,670	1,699	41,400	1,699
2018-08-13	1,790	1,791	1,677	1,691	66,100	1,691
2018-08-10	1,843	1,864	1,818	1,819	100,500	1,819
2018-08-09	2,330	2,384	1,830	1,861	279,000	1,861
2018-08-08	2,290	2,330	2,261	2,330	30,500	2,330
2018-08-07	2,215	2,262	2,210	2,258	11,000	2,258
2018-08-06	2,226	2,240	2,215	2,215	16,200	2,215
2018-08-03	2,240	2,245	2,209	2,219	16,800	2,219
2018-08-02	2,302	2,305	2,263	2,263	11,700	2,263
2018-08-01	2,307	2,307	2,267	2,278	10,600	2,278
2018-07-31	2,295	2,306	2,274	2,278	11,200	2,278
2018-07-30	2,271	2,310	2,245	2,289	14,100	2,289
2018-07-27	2,235	2,280	2,213	2,248	17,200	2,248
2018-07-26	2,208	2,230	2,198	2,218	16,100	2,218
2018-07-25	2,200	2,207	2,166	2,191	6,800	2,191
2018-07-24	2,199	2,202	2,174	2,182	4,900	2,182
2018-07-23	2,170	2,197	2,163	2,184	4,500	2,184
2018-07-20	2,197	2,197	2,165	2,165	4,100	2,165
2018-07-19	2,196	2,217	2,173	2,194	12,400	2,194
2018-07-18	2,195	2,198	2,144	2,150	12,900	2,150
2018-07-17	2,159	2,194	2,150	2,174	12,300	2,174
2018-07-13	2,164	2,164	2,130	2,141	14,500	2,141
2018-07-12	2,146	2,165	2,100	2,150	17,400	2,150
2018-07-11	2,152	2,159	2,125	2,146	21,700	2,146
2018-07-10	2,171	2,215	2,151	2,171	26,400	2,171
2018-07-09	2,036	2,136	2,033	2,124	33,000	2,124
2018-07-06	1,936	2,016	1,906	2,008	44,500	2,008
2018-07-05	1,963	1,990	1,890	1,892	50,600	1,892
2018-07-04	2,034	2,034	1,979	1,980	34,500	1,980
2018-07-03	2,132	2,150	2,020	2,061	38,700	2,061
2018-07-02	2,196	2,219	2,110	2,117	24,500	2,117
2018-06-29	2,185	2,198	2,148	2,196	15,700	2,196
2018-06-28	2,199	2,200	2,164	2,198	11,200	2,198
2018-06-27	2,133	2,233	2,133	2,204	16,600	2,204
2018-06-26	2,101	2,153	2,101	2,133	33,300	2,133
2018-06-25	2,188	2,190	2,133	2,139	26,700	2,139
2018-06-22	2,220	2,220	2,180	2,206	18,900	2,206
2018-06-21	2,275	2,279	2,240	2,242	17,600	2,242
2018-06-20	2,270	2,283	2,215	2,278	28,500	2,278
2018-06-19	2,412	2,430	2,272	2,275	38,500	2,275
2018-06-18	2,484	2,488	2,411	2,419	23,300	2,419
2018-06-15	2,460	2,488	2,444	2,482	28,200	2,482
2018-06-14	2,460	2,460	2,401	2,440	27,800	2,440
2018-06-13	2,495	2,504	2,454	2,471	17,100	2,471
2018-06-12	2,440	2,520	2,440	2,494	31,400	2,494
2018-06-11	2,485	2,490	2,432	2,439	14,500	2,439
2018-06-08	2,510	2,515	2,477	2,489	28,500	2,489
2018-06-07	2,455	2,520	2,455	2,504	48,900	2,504
2018-06-06	2,392	2,459	2,392	2,453	20,400	2,453
2018-06-05	2,430	2,431	2,388	2,425	18,300	2,425
2018-06-04	2,329	2,432	2,329	2,426	36,000	2,426
2018-06-01	2,300	2,340	2,298	2,325	29,200	2,325
2018-05-31	2,350	2,365	2,289	2,298	28,600	2,298
2018-05-30	2,287	2,356	2,286	2,329	29,500	2,329
2018-05-29	2,359	2,390	2,310	2,327	27,200	2,327
2018-05-28	2,429	2,429	2,340	2,354	45,800	2,354
2018-05-25	2,395	2,470	2,380	2,435	66,900	2,435
2018-05-24	2,420	2,420	2,372	2,383	35,900	2,383
2018-05-23	2,491	2,491	2,400	2,432	23,100	2,432
2018-05-22	2,502	2,515	2,459	2,459	32,200	2,459
2018-05-21	2,492	2,522	2,480	2,507	61,200	2,507
2018-05-18	2,470	2,470	2,409	2,442	26,000	2,442
2018-05-17	2,388	2,485	2,388	2,420	62,700	2,420
2018-05-16	2,400	2,417	2,371	2,386	41,600	2,386
2018-05-15	2,442	2,459	2,405	2,417	71,300	2,417
2018-05-14	2,500	2,600	2,413	2,484	494,700	2,484
2018-05-11	1,839	2,215	1,833	2,215	49,000	2,215
2018-05-10	1,819	1,825	1,810	1,815	10,000	1,815
2018-05-09	1,813	1,814	1,800	1,810	4,900	1,810
2018-05-08	1,788	1,811	1,788	1,797	9,200	1,797
2018-05-07	1,799	1,799	1,780	1,790	4,900	1,790
2018-05-02	1,792	1,795	1,777	1,790	7,600	1,790
2018-05-01	1,829	1,829	1,789	1,796	11,500	1,796
2018-04-27	1,806	1,806	1,770	1,789	5,700	1,789
2018-04-26	1,760	1,791	1,748	1,780	8,000	1,780
2018-04-25	1,746	1,751	1,731	1,742	4,400	1,742
2018-04-24	1,743	1,749	1,743	1,749	4,500	1,749
2018-04-23	1,743	1,744	1,738	1,741	2,400	1,741
2018-04-20	1,754	1,756	1,740	1,742	5,800	1,742
2018-04-19	1,750	1,754	1,741	1,747	3,400	1,747
2018-04-18	1,721	1,743	1,721	1,743	2,200	1,743
2018-04-17	1,744	1,752	1,720	1,721	4,800	1,721
2018-04-16	1,723	1,744	1,723	1,742	4,900	1,742
2018-04-13	1,720	1,740	1,720	1,732	4,400	1,732
2018-04-12	1,729	1,733	1,715	1,718	4,000	1,718
2018-04-11	1,748	1,748	1,727	1,729	8,400	1,729
2018-04-10	1,707	1,728	1,704	1,722	8,400	1,722
2018-04-09	1,683	1,708	1,683	1,697	3,800	1,697
2018-04-06	1,720	1,720	1,695	1,702	7,300	1,702
2018-04-05	1,722	1,736	1,702	1,717	9,600	1,717
2018-04-04	1,686	1,730	1,680	1,724	12,000	1,724
2018-04-03	1,689	1,710	1,665	1,674	15,500	1,674
2018-03-30	1,686	1,701	1,686	1,699	6,400	1,699
2018-03-29	1,705	1,706	1,660	1,685	11,000	1,685
2018-03-28	1,680	1,707	1,680	1,696	6,500	1,696
2018-03-27	1,691	1,723	1,681	1,720	11,800	1,720
2018-03-26	1,682	1,682	1,650	1,676	17,100	1,676
2018-03-23	1,766	1,766	1,714	1,718	14,000	1,718
2018-03-22	1,782	1,795	1,782	1,791	9,600	1,791
2018-03-20	1,775	1,799	1,770	1,792	12,800	1,792
2018-03-19	1,832	1,835	1,744	1,820	18,500	1,820
2018-03-16	1,868	1,868	1,832	1,835	9,900	1,835
2018-03-15	1,844	1,860	1,835	1,853	6,800	1,853
2018-03-14	1,818	1,866	1,810	1,864	14,300	1,864
2018-03-13	1,799	1,820	1,795	1,819	6,800	1,819
2018-03-12	1,815	1,822	1,811	1,816	6,300	1,816
2018-03-09	1,788	1,802	1,762	1,782	12,200	1,782
2018-03-08	1,761	1,772	1,746	1,758	10,500	1,758
2018-03-07	1,795	1,795	1,750	1,775	16,400	1,775
2018-03-06	1,792	1,800	1,750	1,759	14,600	1,759
2018-03-05	1,802	1,802	1,769	1,773	15,200	1,773
2018-03-02	1,804	1,815	1,772	1,809	17,000	1,809
2018-03-01	1,877	1,877	1,830	1,839	15,300	1,839
2018-02-28	1,871	1,891	1,866	1,870	16,400	1,870
2018-02-27	1,885	1,904	1,885	1,899	24,800	1,899
2018-02-26	1,903	1,905	1,876	1,888	11,900	1,888
2018-02-23	1,866	1,907	1,866	1,903	17,400	1,903
2018-02-22	1,891	1,891	1,873	1,873	12,900	1,873
2018-02-21	1,902	1,918	1,895	1,900	19,000	1,900
2018-02-20	1,852	1,910	1,841	1,902	22,800	1,902
2018-02-19	1,810	1,852	1,801	1,852	26,000	1,852
2018-02-16	1,779	1,794	1,761	1,762	9,600	1,762
2018-02-15	1,774	1,799	1,762	1,767	7,900	1,767
2018-02-14	1,784	1,820	1,767	1,784	19,400	1,784
2018-02-13	1,845	1,845	1,761	1,824	46,000	1,824
2018-02-09	1,544	1,724	1,544	1,665	47,000	1,665
2018-02-08	1,615	1,657	1,615	1,625	8,900	1,625
2018-02-07	1,705	1,728	1,614	1,614	19,800	1,614
2018-02-06	1,697	1,697	1,564	1,601	30,400	1,601
2018-02-05	1,750	1,760	1,726	1,726	17,400	1,726
2018-02-02	1,770	1,788	1,770	1,782	8,300	1,782
2018-02-01	1,768	1,800	1,768	1,795	11,800	1,795
2018-01-31	1,765	1,794	1,765	1,779	16,700	1,779
2018-01-30	1,826	1,826	1,782	1,792	20,800	1,792
2018-01-29	1,828	1,842	1,828	1,829	8,900	1,829
2018-01-26	1,821	1,840	1,821	1,826	12,600	1,826
2018-01-25	1,821	1,836	1,818	1,831	14,200	1,831
2018-01-24	1,853	1,870	1,843	1,845	14,000	1,845
2018-01-23	1,860	1,879	1,860	1,875	8,100	1,875
2018-01-22	1,875	1,898	1,862	1,865	11,700	1,865
2018-01-19	1,830	1,880	1,830	1,875	18,000	1,875
2018-01-18	1,844	1,846	1,826	1,830	11,100	1,830
2018-01-17	1,820	1,837	1,816	1,830	10,400	1,830
2018-01-16	1,818	1,828	1,811	1,822	5,400	1,822
2018-01-15	1,829	1,829	1,810	1,818	6,700	1,818
2018-01-12	1,806	1,824	1,805	1,816	8,500	1,816
2018-01-11	1,817	1,817	1,800	1,809	14,300	1,809
2018-01-10	1,834	1,835	1,807	1,817	12,000	1,817
2018-01-09	1,848	1,848	1,821	1,832	13,700	1,832
2018-01-05	1,825	1,838	1,806	1,812	13,700	1,812
2018-01-04	1,792	1,821	1,770	1,810	22,000	1,810

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

6513 (株)オリジン の時系列データ [2018年度]

6513 (株)オリジンの時系列データ [2018年度]