1. HOME >
  2. 株価時系列 >
  3. 6513 >
  4. 2020年

6513 (株)オリジン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3331,3331,3121,3275,0001,327
2020-12-291,3061,3231,3061,3222,8001,322
2020-12-281,3191,3191,3001,30411,7001,304
2020-12-251,3571,3571,3191,3268,9001,326
2020-12-241,3381,3381,3261,3344,5001,334
2020-12-231,3561,3601,3411,3422,9001,342
2020-12-221,3711,3711,3531,3533,5001,353
2020-12-211,3491,3711,3431,3719,4001,371
2020-12-181,3411,3491,3401,3494,2001,349
2020-12-171,3491,3501,3461,3493,6001,349
2020-12-161,3441,3501,3341,3495,3001,349
2020-12-151,3391,3401,3371,3396,9001,339
2020-12-141,3421,3421,3341,3398,4001,339
2020-12-111,3491,3491,3221,3228,2001,322
2020-12-101,3471,3621,3291,3323,5001,332
2020-12-091,3401,3401,3201,3397,0001,339
2020-12-081,3631,3631,3201,3304,8001,330
2020-12-071,3631,3691,3521,3564,0001,356
2020-12-041,3531,3891,3501,36313,3001,363
2020-12-031,3531,3531,3461,3538,2001,353
2020-12-021,3411,3501,3411,3506,7001,350
2020-12-011,3881,3881,3411,34117,1001,341
2020-11-301,3921,3921,3651,3716,3001,371
2020-11-271,3301,3621,3301,36213,3001,362
2020-11-261,3371,3371,3141,3204,5001,320
2020-11-251,3441,3441,3151,3166,2001,316
2020-11-241,3331,3381,3001,31410,5001,314
2020-11-201,3271,3351,3211,3261,7001,326
2020-11-191,3451,3451,3191,3193,8001,319
2020-11-181,3451,3451,3291,3454,1001,345
2020-11-171,3511,3591,3401,3475,0001,347
2020-11-161,3401,3501,3401,3505,5001,350
2020-11-131,3501,3501,3361,3392,8001,339
2020-11-121,3671,3671,3441,3585,0001,358
2020-11-111,3801,3801,3661,3687,9001,368
2020-11-101,3951,3961,3611,3939,1001,393
2020-11-091,3611,3851,3591,3727,0001,372
2020-11-061,3501,3701,3491,3704,4001,370
2020-11-051,3461,3491,3321,3482,4001,348
2020-11-041,3401,3591,3401,3423,8001,342
2020-11-021,3611,3681,3271,3398,1001,339
2020-10-301,3691,3691,3581,3602,2001,360
2020-10-291,3861,3861,3691,3692,2001,369
2020-10-281,3891,3891,3721,3803,3001,380
2020-10-271,3681,3901,3531,3903,4001,390
2020-10-261,3951,3981,3921,3981,7001,398
2020-10-231,3761,3901,3741,3833,4001,383
2020-10-221,3631,3711,3521,3711,8001,371
2020-10-211,3621,3641,3511,3511,7001,351
2020-10-201,3501,3641,3501,3621,0001,362
2020-10-191,3451,3501,3351,3502,2001,350
2020-10-161,3171,3321,3171,3279001,327
2020-10-151,3671,3671,3171,3171,7001,317
2020-10-141,3741,3751,3621,3672,6001,367
2020-10-131,3921,3951,3871,3879001,387
2020-10-121,4241,4241,3921,3921,0001,392
2020-10-091,4301,4391,4011,4013,3001,401
2020-10-081,4311,4341,4231,4305,0001,430
2020-10-071,4241,4481,4141,4484,7001,448
2020-10-061,4491,4491,4161,4253,3001,425
2020-10-051,4401,4491,4391,4494,2001,449
2020-10-021,4281,4471,4161,44711,3001,447
2020-09-301,4151,4211,3961,4116,4001,411
2020-09-291,3821,4151,3821,4159,8001,415
2020-09-281,3331,3821,3331,38215,9001,382
2020-09-251,3451,3451,3331,3406,6001,340
2020-09-241,3451,3451,3371,3432,5001,343
2020-09-231,3441,3441,3331,3443,5001,344
2020-09-181,3401,3451,3371,3457,7001,345
2020-09-171,3281,3311,3211,3313,3001,331
2020-09-161,3151,3291,3151,3195,2001,319
2020-09-151,3251,3251,3131,3152,1001,315
2020-09-141,3211,3301,3211,3253,8001,325
2020-09-111,3261,3301,3171,33010,2001,330
2020-09-101,3061,3361,2961,29829,6001,298
2020-09-091,3061,3361,3061,3366,7001,336
2020-09-081,3331,3461,3081,34612,8001,346
2020-09-071,3321,3321,3051,3146,4001,314
2020-09-041,3091,3091,2761,3024,0001,302
2020-09-031,3351,3451,3271,3397,6001,339
2020-09-021,3161,3281,3151,3287,2001,328
2020-09-011,3071,3161,2841,31615,8001,316
2020-08-311,2381,2771,2381,2775,0001,277
2020-08-281,2461,2541,2291,2387,0001,238
2020-08-271,2301,2461,2261,2465,3001,246
2020-08-261,2371,2371,2241,2264,9001,226
2020-08-251,2321,2321,2081,22610,2001,226
2020-08-241,2401,2401,2131,2132,0001,213
2020-08-211,2141,2181,2131,2163,4001,216
2020-08-201,2201,2201,2131,2131,9001,213
2020-08-191,2131,2201,2121,2204,9001,220
2020-08-181,2161,2241,2121,2124,6001,212
2020-08-171,2231,2231,2101,2164,2001,216
2020-08-141,2411,2411,2241,2259,8001,225
2020-08-131,2401,2401,2231,23612,2001,236
2020-08-121,2711,2861,2051,24747,5001,247
2020-08-111,2501,2711,2501,2715,2001,271
2020-08-071,2421,2441,2391,2442,2001,244
2020-08-061,2691,2691,2401,2405,1001,240
2020-08-051,2771,2781,2651,2736,4001,273
2020-08-041,2591,2781,2591,2784,6001,278
2020-08-031,2621,2621,2521,2597,7001,259
2020-07-311,2651,2691,2321,2326,9001,232
2020-07-301,2841,2841,2571,26410,9001,264
2020-07-291,2821,2821,2731,2743,4001,274
2020-07-281,3081,3141,3021,3062,9001,306
2020-07-271,3001,3081,2851,3086,5001,308
2020-07-221,3341,3341,3121,3125,6001,312
2020-07-211,3021,3061,3011,3063,5001,306
2020-07-201,3091,3151,2811,2917,8001,291
2020-07-171,3071,3071,2951,2984,5001,298
2020-07-161,3141,3231,3121,31316,5001,313
2020-07-151,2981,3071,2901,3068,7001,306
2020-07-141,2811,2931,2711,28511,3001,285
2020-07-131,2981,2981,2611,28117,2001,281
2020-07-101,2851,2891,2581,27032,4001,270
2020-07-091,3391,3391,2981,30228,8001,302
2020-07-081,3981,3991,3351,33921,2001,339
2020-07-071,4821,4821,3781,37823,6001,378
2020-07-061,4911,4941,4751,4775,1001,477
2020-07-031,4991,5051,4861,4914,2001,491
2020-07-021,5221,5221,4881,49913,0001,499
2020-07-011,5241,5241,4901,49214,4001,492
2020-06-301,5441,5441,4991,5249,1001,524
2020-06-291,4941,5171,4801,4968,3001,496
2020-06-261,5171,5171,4871,5038,1001,503
2020-06-251,5001,5001,4611,4612,9001,461
2020-06-241,4771,5031,4771,4851,0001,485
2020-06-231,5081,5081,4951,5081,5001,508
2020-06-221,5051,5081,4881,5082,2001,508
2020-06-191,5151,5151,4871,5052,5001,505
2020-06-181,4851,5091,4711,5091,2001,509
2020-06-171,4661,5011,4661,5002,6001,500
2020-06-161,4201,4601,4201,4605,1001,460
2020-06-151,4701,4701,4101,4133,7001,413
2020-06-121,4851,4851,4521,4676,7001,467
2020-06-111,5351,5351,4961,4965,5001,496
2020-06-101,5371,5381,5101,5385,3001,538
2020-06-091,5451,5451,5311,5373,2001,537
2020-06-081,5191,5481,5161,54512,1001,545
2020-06-051,5141,5191,5041,5195,8001,519
2020-06-041,5231,5231,5031,5143,9001,514
2020-06-031,5081,5201,5001,5203,1001,520
2020-06-021,5121,5161,5011,5085,8001,508
2020-06-011,5201,5201,5031,5128,2001,512
2020-05-291,4981,5191,4901,5009,3001,500
2020-05-281,4971,5001,4751,50012,0001,500
2020-05-271,4981,4981,4761,4946,4001,494
2020-05-261,4941,4941,4761,4945,9001,494
2020-05-251,4911,4911,4701,4892,9001,489
2020-05-221,4891,4891,4691,4791,6001,479
2020-05-211,4791,4881,4721,4793,3001,479
2020-05-201,4651,4791,4461,4689,4001,468
2020-05-191,4721,4731,4491,4653,4001,465
2020-05-181,4551,4551,4341,4492,6001,449
2020-05-151,4751,4751,4221,4554,3001,455
2020-05-141,4701,4701,4421,4421,6001,442
2020-05-131,4521,4881,4521,4733,2001,473
2020-05-121,4741,4921,4411,4528,2001,452
2020-05-111,4641,4891,4361,4899,0001,489
2020-05-081,4591,4591,4461,4593,4001,459
2020-05-071,4151,4541,4141,4543,8001,454
2020-05-011,4761,4761,4351,4555,5001,455
2020-04-301,4501,4831,4441,45912,5001,459
2020-04-281,4491,4501,4111,4507,1001,450
2020-04-271,4501,4561,4241,4336,4001,433
2020-04-241,4701,4701,4401,4608,8001,460
2020-04-231,4171,4521,4141,4523,4001,452
2020-04-221,3891,4031,3661,3896,1001,389
2020-04-211,4281,4401,3831,4197,3001,419
2020-04-201,4671,4671,4101,4287,3001,428
2020-04-171,4381,4681,4271,42710,1001,427
2020-04-161,3691,4471,3691,44712,8001,447
2020-04-151,4071,4401,3961,3965,9001,396
2020-04-141,4291,4531,4111,4366,4001,436
2020-04-131,4751,4751,4141,4296,8001,429
2020-04-101,4881,4931,4561,4867,7001,486
2020-04-091,4861,4881,4401,48816,2001,488
2020-04-081,4701,4941,4461,48114,3001,481
2020-04-071,4141,4801,4131,47427,4001,474
2020-04-061,3251,4061,3231,40019,8001,400
2020-04-031,3551,3741,3211,32311,8001,323
2020-04-021,3811,3811,2921,3386,8001,338
2020-04-011,4301,4301,3661,38110,7001,381
2020-03-311,4551,4551,3811,41912,0001,419
2020-03-301,4641,4641,3671,45518,2001,455
2020-03-271,4271,5001,4051,50030,5001,500
2020-03-261,3911,4031,3641,40310,7001,403
2020-03-251,3991,3991,3501,39811,2001,398
2020-03-241,3401,3551,3201,34710,7001,347
2020-03-231,3501,3581,2241,30917,0001,309
2020-03-191,2811,3491,2811,33021,7001,330
2020-03-181,3101,3261,2881,30414,7001,304
2020-03-171,1551,2881,1161,28044,1001,280
2020-03-161,1641,2221,1641,18527,7001,185
2020-03-131,1501,1971,1001,18152,3001,181
2020-03-121,2351,2721,2131,21742,9001,217
2020-03-111,2461,2991,2401,25920,9001,259
2020-03-101,1561,2531,1561,25322,6001,253
2020-03-091,2791,2791,2111,21846,8001,218
2020-03-061,3111,3151,2931,29332,0001,293
2020-03-051,3601,3631,3261,33612,1001,336
2020-03-041,3411,3591,3361,33632,9001,336
2020-03-031,4141,4201,3591,36229,8001,362
2020-03-021,3661,4241,3421,41126,5001,411
2020-02-281,3571,3781,3211,35445,4001,354
2020-02-271,4081,4131,3801,38031,9001,380
2020-02-261,3981,4071,3611,40724,5001,407
2020-02-251,4131,4261,3981,39836,7001,398
2020-02-211,4861,4971,4711,4769,5001,476
2020-02-201,4991,5041,4801,48611,7001,486
2020-02-191,4891,5011,4741,49214,0001,492
2020-02-181,5061,5091,4801,48224,3001,482
2020-02-171,5141,5191,5001,50521,0001,505
2020-02-141,5541,5741,5301,53725,5001,537
2020-02-131,5411,5571,5141,55424,5001,554
2020-02-121,5881,6001,5151,53450,0001,534
2020-02-101,5391,6201,5101,55872,0001,558
2020-02-071,5671,5671,5301,53936,0001,539
2020-02-061,5671,5771,5571,56116,7001,561
2020-02-051,5561,5691,5461,54612,3001,546
2020-02-041,5281,5681,5231,54414,2001,544
2020-02-031,5181,5411,4911,52828,9001,528
2020-01-311,5511,5791,5481,55818,3001,558
2020-01-301,5711,5931,5401,55519,6001,555
2020-01-291,6301,6301,5881,60916,6001,609
2020-01-281,5901,6021,5601,60023,8001,600
2020-01-271,6291,6321,6071,60731,3001,607
2020-01-241,7041,7041,6351,66323,9001,663
2020-01-231,7121,7141,6881,68824,6001,688
2020-01-221,6901,7301,6901,71223,6001,712
2020-01-211,6641,6891,6561,67729,8001,677
2020-01-201,6641,6751,5901,63230,7001,632
2020-01-171,6531,6641,6401,65321,1001,653
2020-01-161,6821,6821,6301,63029,0001,630
2020-01-151,6861,7101,6801,68126,9001,681
2020-01-141,7001,7071,6721,68631,5001,686
2020-01-101,6391,6661,6241,65038,1001,650
2020-01-091,5501,6321,5441,62246,7001,622
2020-01-081,5451,5451,5041,52334,0001,523
2020-01-071,5281,5631,5281,55417,5001,554
2020-01-061,5221,5351,5141,52726,0001,527

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