1. HOME >
  2. 株価時系列 >
  3. 6513 >
  4. 2019年

6513 (株)オリジン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4981,5291,4971,52020,8001,520
2019-12-271,4981,5081,4951,49711,7001,497
2019-12-261,4951,4991,4811,49310,0001,493
2019-12-251,5001,5001,4771,48615,6001,486
2019-12-241,5041,5101,4971,4979,2001,497
2019-12-231,5141,5221,5031,5046,6001,504
2019-12-201,5061,5121,5011,5087,1001,508
2019-12-191,5081,5181,4991,5078,0001,507
2019-12-181,5151,5211,4971,5089,2001,508
2019-12-171,5451,5451,5221,52414,6001,524
2019-12-161,4921,5411,4921,53417,8001,534
2019-12-131,5121,5291,4991,50224,9001,502
2019-12-121,4821,4951,4731,4928,1001,492
2019-12-111,4821,4921,4731,4735,1001,473
2019-12-101,4901,4901,4781,4825,5001,482
2019-12-091,5051,5121,4841,49110,4001,491
2019-12-061,4911,5021,4871,4919,0001,491
2019-12-051,5071,5071,4841,48510,4001,485
2019-12-041,4861,4891,4751,48011,4001,480
2019-12-031,5001,5081,4861,49811,3001,498
2019-12-021,5281,5361,5171,51711,7001,517
2019-11-291,4991,5211,4991,5168,1001,516
2019-11-281,5151,5161,5011,5026,3001,502
2019-11-271,5021,5221,5021,5158,5001,515
2019-11-261,5101,5301,4941,50119,7001,501
2019-11-251,4921,5021,4851,50240,4001,502
2019-11-221,4641,4811,4601,4638,9001,463
2019-11-211,4531,4661,4261,46414,3001,464
2019-11-201,4911,4911,4521,45216,7001,452
2019-11-191,5101,5101,4941,49410,8001,494
2019-11-181,5101,5101,5001,5079,1001,507
2019-11-151,4661,5061,4651,49015,7001,490
2019-11-141,4901,5061,4621,46415,5001,464
2019-11-131,5251,5311,4651,48836,4001,488
2019-11-121,5671,6451,4681,504144,8001,504
2019-11-111,5491,5771,5391,55212,9001,552
2019-11-081,5601,5651,5471,54914,4001,549
2019-11-071,5401,5651,5341,54910,5001,549
2019-11-061,5661,5661,5401,54112,9001,541
2019-11-051,5311,5681,5311,54713,3001,547
2019-11-011,5251,5351,5041,51711,1001,517
2019-10-311,5041,5351,4961,51648,8001,516
2019-10-301,5781,5851,5451,56341,0001,563
2019-10-291,4981,5401,4981,53324,9001,533
2019-10-281,4401,4811,4401,4819,6001,481
2019-10-251,4301,4341,4201,42810,9001,428
2019-10-241,4311,4311,4151,4168,4001,416
2019-10-231,4311,4321,4121,4269,1001,426
2019-10-211,3961,4351,3951,42616,1001,426
2019-10-181,3881,4041,3881,4038,1001,403
2019-10-171,3861,3991,3841,39212,5001,392
2019-10-161,3881,4151,3881,40421,0001,404
2019-10-151,3921,3961,3901,3968,1001,396
2019-10-111,3791,3821,3701,3828,7001,382
2019-10-101,3821,3821,3701,3792,7001,379
2019-10-091,3841,3861,3751,3862,0001,386
2019-10-081,3761,3861,3751,3843,2001,384
2019-10-071,3861,3861,3621,3763,7001,376
2019-10-041,3561,3651,3541,3627,2001,362
2019-10-031,3561,3631,3521,3595,9001,359
2019-10-021,3971,4021,3901,3974,4001,397
2019-10-011,4191,4191,3961,4077,6001,407
2019-09-301,3801,3831,3531,3669,0001,366
2019-09-271,3871,3901,3771,3809,9001,380
2019-09-261,4201,4201,3981,4078,9001,407
2019-09-251,4091,4091,3841,3915,9001,391
2019-09-241,4101,4111,3961,3997,1001,399
2019-09-201,3991,4041,3901,3946,2001,394
2019-09-191,3821,4041,3821,3998,4001,399
2019-09-181,4001,4061,3811,3848,4001,384
2019-09-171,4001,4151,3991,3998,1001,399
2019-09-131,4181,4181,3931,40616,5001,406
2019-09-121,4011,4181,4011,40415,3001,404
2019-09-111,4031,4121,3951,40814,4001,408
2019-09-101,3991,4191,3901,4028,3001,402
2019-09-091,3851,3851,3741,3774,8001,377
2019-09-061,3891,3891,3701,3733,7001,373
2019-09-051,3441,3801,3441,37613,8001,376
2019-09-041,3441,3561,3321,34211,9001,342
2019-09-031,3521,3771,3521,3647,3001,364
2019-09-021,3551,3831,3421,36110,2001,361
2019-08-301,3321,3561,3321,3526,8001,352
2019-08-291,3221,3301,3151,3215,7001,321
2019-08-281,3301,3301,3091,31611,3001,316
2019-08-271,3261,3441,3241,3304,6001,330
2019-08-261,3481,3481,3031,31719,2001,317
2019-08-231,3711,3721,3481,3549,5001,354
2019-08-221,3791,3841,3691,3696,1001,369
2019-08-211,3641,3861,3641,3784,9001,378
2019-08-201,3921,4001,3771,3888,6001,388
2019-08-191,3871,4061,3861,3919,3001,391
2019-08-161,3951,3971,3841,3875,1001,387
2019-08-151,3551,4001,3551,39513,5001,395
2019-08-141,4021,4141,3921,40811,2001,408
2019-08-131,4021,4021,3691,37718,0001,377
2019-08-091,3231,4271,3231,41530,8001,415
2019-08-081,3611,3611,3311,3337,4001,333
2019-08-071,3331,3461,3311,3456,9001,345
2019-08-061,3001,3451,2901,34216,2001,342
2019-08-051,3621,3621,3131,34319,7001,343
2019-08-021,4111,4111,3721,38522,2001,385
2019-08-011,4391,4471,4221,4347,9001,434
2019-07-311,4661,4661,4191,4407,5001,440
2019-07-301,4571,4731,4571,46410,4001,464
2019-07-291,4871,4871,4511,45614,0001,456
2019-07-261,4951,4971,4701,4809,7001,480
2019-07-251,4701,5121,4701,50318,9001,503
2019-07-241,4731,4801,4621,4707,4001,470
2019-07-231,4301,4641,4301,4518,7001,451
2019-07-221,4451,4451,4001,43613,2001,436
2019-07-191,4131,4381,4131,4373,6001,437
2019-07-181,4271,4301,4001,40620,4001,406
2019-07-171,4231,4421,4201,4417,4001,441
2019-07-161,3981,4481,3981,43111,5001,431
2019-07-121,4941,4941,4511,4587,8001,458
2019-07-111,4741,4941,4701,48310,1001,483
2019-07-101,4911,4911,4731,4759,1001,475
2019-07-091,4771,4861,4651,4758,3001,475
2019-07-081,5031,5101,4881,4918,1001,491
2019-07-051,5001,5051,4881,50512,1001,505
2019-07-041,5091,5101,4891,50611,3001,506
2019-07-031,5051,5051,4731,4915,4001,491
2019-07-021,5131,5131,4931,5056,6001,505
2019-07-011,5041,5141,4731,51332,4001,513
2019-06-281,4471,4561,4401,44410,1001,444
2019-06-271,4181,4571,4181,45513,3001,455
2019-06-261,4081,4381,4011,41612,9001,416
2019-06-251,4201,4301,4051,40813,0001,408
2019-06-241,4351,4421,4131,41911,2001,419
2019-06-211,4421,4501,4371,43814,7001,438
2019-06-201,4521,4521,4221,4489,1001,448
2019-06-191,4141,4521,4101,44245,5001,442
2019-06-181,4141,4191,3771,38021,4001,380
2019-06-171,4271,4351,4131,41412,3001,414
2019-06-141,4211,4511,4111,43912,3001,439
2019-06-131,4411,4471,4091,41925,5001,419
2019-06-121,4671,4791,4611,46111,5001,461
2019-06-111,4411,4851,4411,47916,3001,479
2019-06-101,4371,4771,4371,45324,6001,453
2019-06-071,4171,4321,3961,43110,8001,431
2019-06-061,4401,4401,4151,42110,5001,421
2019-06-051,4361,4471,4231,44126,8001,441
2019-06-041,3851,4141,3661,40619,5001,406
2019-06-031,4001,4001,3681,37327,8001,373
2019-05-311,4311,4311,4081,41318,7001,413
2019-05-301,4141,4381,4041,43717,8001,437
2019-05-291,4271,4341,4071,42914,6001,429
2019-05-281,4431,4441,4331,44011,6001,440
2019-05-271,4431,4491,4311,44311,5001,443
2019-05-241,4311,4501,4101,44626,1001,446
2019-05-231,4191,4341,4021,43220,7001,432
2019-05-221,4431,4501,4241,43334,6001,433
2019-05-211,4261,4441,3901,43222,9001,432
2019-05-201,4501,4611,4081,42636,7001,426
2019-05-171,4501,4551,4331,44031,2001,440
2019-05-161,4361,4501,4051,41945,0001,419
2019-05-151,4321,4491,4061,44955,7001,449
2019-05-141,3821,4331,3621,433150,4001,433
2019-05-131,9101,9181,5001,50065,6001,500
2019-05-101,9511,9711,8881,90083,8001,900
2019-05-092,0082,0101,9381,94140,3001,941
2019-05-082,0192,0402,0012,00846,2002,008
2019-05-072,0802,0802,0252,03429,2002,034
2019-04-262,0642,0642,0172,05814,7002,058
2019-04-252,0342,0652,0202,06414,0002,064
2019-04-242,0782,0792,0312,03225,3002,032
2019-04-232,0912,1022,0612,07315,3002,073
2019-04-222,1232,1232,0862,0939,4002,093
2019-04-192,1252,1652,1252,13835,6002,138
2019-04-182,1392,1392,0962,11435,0002,114
2019-04-172,1212,1542,1152,14539,2002,145
2019-04-162,1272,1362,1032,12013,3002,120
2019-04-152,1202,1432,1082,13716,2002,137
2019-04-122,1102,1102,0812,09315,1002,093
2019-04-112,1142,1262,0912,10330,0002,103
2019-04-102,0942,1092,0762,1027,8002,102
2019-04-092,1032,1292,0882,11122,6002,111
2019-04-082,1402,1512,1002,11118,9002,111
2019-04-052,1742,1752,1102,13128,3002,131
2019-04-042,1112,1492,0982,12629,5002,126
2019-04-032,0492,1012,0482,09822,2002,098
2019-04-022,0632,0752,0262,04934,2002,049
2019-04-012,0062,0532,0022,01623,1002,016
2019-03-292,0032,0031,9451,98239,0001,982
2019-03-282,0512,0511,9641,97751,1001,977
2019-03-272,0702,0782,0412,05317,2002,053
2019-03-262,0282,0882,0252,08733,8002,087
2019-03-252,0152,0161,9802,00023,8002,000
2019-03-222,0752,0792,0342,07526,0002,075
2019-03-202,0822,0882,0522,07423,7002,074
2019-03-192,1062,1062,0742,08230,0002,082
2019-03-182,0852,1592,0632,12046,7002,120
2019-03-152,0662,1152,0662,08427,2002,084
2019-03-142,1342,1342,0692,07128,1002,071
2019-03-132,1332,1702,0992,12029,6002,120
2019-03-122,0992,1432,0912,12445,3002,124
2019-03-112,0342,0652,0192,04946,8002,049
2019-03-082,0552,0731,9962,02663,6002,026
2019-03-072,1332,1482,0922,10236,8002,102
2019-03-062,0912,1562,0812,14153,5002,141
2019-03-052,1712,1712,1012,11759,9002,117
2019-03-042,2002,2082,1612,18541,5002,185
2019-03-012,1702,2292,1482,16046,9002,160
2019-02-282,2142,2642,1612,16443,8002,164
2019-02-272,2792,2792,1852,19965,0002,199
2019-02-262,2872,2952,2142,25548,1002,255
2019-02-252,3132,3392,2882,31059,5002,310
2019-02-222,2152,3582,1822,295133,7002,295
2019-02-212,2612,2912,2332,23754,8002,237
2019-02-202,3262,3352,2512,29571,1002,295
2019-02-192,3122,3552,2492,32084,8002,320
2019-02-182,4002,4002,3022,31186,7002,311
2019-02-152,2202,3472,2052,287104,6002,287
2019-02-142,2502,3642,2102,247206,6002,247
2019-02-132,0582,1692,0422,168249,2002,168
2019-02-122,0002,0101,9311,968192,3001,968
2019-02-081,9041,9781,7341,744137,2001,744
2019-02-071,9391,9401,8811,89834,8001,898
2019-02-061,9421,9601,8981,91846,1001,918
2019-02-051,8101,9451,8101,92484,7001,924
2019-02-041,7491,7961,7291,79639,9001,796
2019-02-011,7161,7421,7041,70922,8001,709
2019-01-311,7181,7351,6951,71118,5001,711
2019-01-301,7421,7421,6661,68620,2001,686
2019-01-291,7551,7651,7011,75215,2001,752
2019-01-281,7801,7801,7441,75512,6001,755
2019-01-251,7791,7831,7501,76111,5001,761
2019-01-241,7021,7591,6821,75413,8001,754
2019-01-231,7071,7131,6911,7026,7001,702
2019-01-221,7581,7581,7061,73715,2001,737
2019-01-211,7801,7801,7291,74216,2001,742
2019-01-181,7761,7871,7491,7518,8001,751
2019-01-171,7701,7981,7651,77322,6001,773
2019-01-161,7211,7701,6801,76325,6001,763
2019-01-151,6781,7281,6641,72111,3001,721
2019-01-111,6881,7041,6621,67812,1001,678
2019-01-101,6961,6961,6631,67811,5001,678
2019-01-091,7351,7351,6991,73412,3001,734
2019-01-081,6981,7411,6601,73520,2001,735
2019-01-071,6411,6801,6411,65910,8001,659
2019-01-041,6371,6371,5651,59919,4001,599

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