オリジナル設計(4642)の株価時系列情報
オリジナル設計(4642)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,153 | 1,153 | 1,152 | 1,152 | 500 |
| 2024/04/18 | 1,153 | 1,153 | 1,153 | 1,153 | 200 |
| 2024/04/17 | 1,152 | 1,155 | 1,152 | 1,153 | 1,100 |
| 2024/04/16 | 1,161 | 1,167 | 1,152 | 1,152 | 3,300 |
| 2024/04/15 | 1,156 | 1,164 | 1,156 | 1,164 | 600 |
| 2024/04/12 | 1,181 | 1,190 | 1,156 | 1,176 | 6,800 |
| 2024/04/11 | 1,175 | 1,178 | 1,170 | 1,175 | 900 |
| 2024/04/10 | 1,170 | 1,175 | 1,170 | 1,175 | 700 |
| 2024/04/09 | 1,179 | 1,180 | 1,161 | 1,170 | 1,200 |
| 2024/04/08 | 1,162 | 1,193 | 1,154 | 1,154 | 800 |
| 2024/04/05 | 1,176 | 1,176 | 1,162 | 1,162 | 1,400 |
| 2024/04/04 | 1,206 | 1,206 | 1,175 | 1,179 | 1,900 |
| 2024/04/03 | 1,206 | 1,206 | 1,186 | 1,206 | 1,800 |
| 2024/04/02 | 1,204 | 1,213 | 1,186 | 1,206 | 1,100 |
| 2024/04/01 | 1,212 | 1,214 | 1,168 | 1,214 | 3,400 |
| 2024/03/29 | 1,167 | 1,212 | 1,142 | 1,212 | 6,100 |
| 2024/03/28 | 1,130 | 1,166 | 1,130 | 1,156 | 3,500 |
| 2024/03/27 | 1,139 | 1,139 | 1,116 | 1,139 | 1,500 |
| 2024/03/26 | 1,123 | 1,140 | 1,120 | 1,136 | 1,200 |
| 2024/03/25 | 1,132 | 1,139 | 1,122 | 1,123 | 3,300 |
| 2024/03/22 | 1,137 | 1,146 | 1,137 | 1,140 | 1,700 |
| 2024/03/21 | 1,128 | 1,155 | 1,128 | 1,147 | 3,700 |
| 2024/03/19 | 1,122 | 1,137 | 1,122 | 1,126 | 93,800 |
| 2024/03/18 | 1,123 | 1,123 | 1,119 | 1,121 | 300 |
| 2024/03/15 | 1,117 | 1,135 | 1,108 | 1,123 | 1,200 |
| 2024/03/14 | 1,111 | 1,116 | 1,111 | 1,116 | 500 |
| 2024/03/13 | 1,117 | 1,120 | 1,114 | 1,114 | 1,000 |
| 2024/03/12 | 1,113 | 1,113 | 1,107 | 1,112 | 600 |
| 2024/03/11 | 1,135 | 1,135 | 1,113 | 1,125 | 1,100 |
| 2024/03/08 | 1,138 | 1,146 | 1,135 | 1,135 | 4,900 |
| 2024/03/07 | 1,137 | 1,151 | 1,125 | 1,150 | 3,600 |
| 2024/03/06 | 1,131 | 1,149 | 1,131 | 1,137 | 1,900 |
| 2024/03/05 | 1,139 | 1,140 | 1,130 | 1,131 | 1,000 |
| 2024/03/04 | 1,139 | 1,151 | 1,130 | 1,138 | 500 |
| 2024/03/01 | 1,146 | 1,154 | 1,137 | 1,151 | 3,000 |
| 2024/02/29 | 1,145 | 1,157 | 1,145 | 1,145 | 500 |
| 2024/02/28 | 1,136 | 1,157 | 1,136 | 1,157 | 900 |
| 2024/02/27 | 1,120 | 1,157 | 1,111 | 1,157 | 4,300 |
| 2024/02/26 | 1,125 | 1,141 | 1,113 | 1,116 | 2,700 |
| 2024/02/22 | 1,142 | 1,142 | 1,122 | 1,125 | 700 |
| 2024/02/21 | 1,132 | 1,147 | 1,127 | 1,137 | 3,000 |
| 2024/02/20 | 1,142 | 1,142 | 1,124 | 1,124 | 1,700 |
| 2024/02/19 | 1,141 | 1,141 | 1,125 | 1,137 | 2,600 |
| 2024/02/16 | 1,129 | 1,142 | 1,090 | 1,142 | 4,300 |
| 2024/02/15 | 1,134 | 1,141 | 1,115 | 1,133 | 4,200 |
| 2024/02/14 | 1,147 | 1,147 | 1,123 | 1,146 | 2,200 |
| 2024/02/13 | 1,146 | 1,146 | 1,119 | 1,130 | 2,000 |
| 2024/02/09 | 1,137 | 1,153 | 1,121 | 1,148 | 5,600 |
| 2024/02/08 | 1,159 | 1,159 | 1,123 | 1,150 | 2,400 |
| 2024/02/07 | 1,146 | 1,173 | 1,136 | 1,159 | 3,500 |
| 2024/02/06 | 1,109 | 1,180 | 1,086 | 1,170 | 34,100 |
| 2024/02/05 | 1,191 | 1,295 | 1,174 | 1,229 | 41,400 |
| 2024/02/02 | 1,132 | 1,197 | 1,124 | 1,161 | 10,200 |
| 2024/02/01 | 1,088 | 1,167 | 1,088 | 1,132 | 12,500 |
| 2024/01/31 | 1,115 | 1,115 | 1,081 | 1,106 | 5,900 |
| 2024/01/30 | 1,112 | 1,112 | 1,110 | 1,110 | 700 |
| 2024/01/29 | 1,117 | 1,118 | 1,110 | 1,110 | 2,300 |
| 2024/01/26 | 1,108 | 1,120 | 1,106 | 1,120 | 1,300 |
| 2024/01/25 | 1,123 | 1,128 | 1,064 | 1,108 | 7,600 |
| 2024/01/24 | 1,123 | 1,125 | 1,115 | 1,122 | 3,100 |
| 2024/01/23 | 1,120 | 1,136 | 1,120 | 1,125 | 1,200 |
| 2024/01/22 | 1,132 | 1,135 | 1,120 | 1,120 | 1,800 |
| 2024/01/19 | 1,137 | 1,137 | 1,127 | 1,127 | 1,600 |
| 2024/01/18 | 1,137 | 1,137 | 1,114 | 1,116 | 2,700 |
| 2024/01/17 | 1,122 | 1,123 | 1,111 | 1,122 | 1,000 |
| 2024/01/16 | 1,116 | 1,127 | 1,107 | 1,127 | 1,200 |
| 2024/01/15 | 1,115 | 1,159 | 1,111 | 1,125 | 8,200 |
| 2024/01/12 | 1,133 | 1,134 | 1,090 | 1,115 | 15,700 |
| 2024/01/11 | 1,135 | 1,148 | 1,130 | 1,130 | 5,200 |
| 2024/01/10 | 1,130 | 1,154 | 1,130 | 1,133 | 5,200 |
| 2024/01/09 | 1,157 | 1,166 | 1,123 | 1,141 | 8,200 |
| 2024/01/05 | 1,216 | 1,216 | 1,146 | 1,186 | 4,600 |
| 2024/01/04 | 1,100 | 1,334 | 1,100 | 1,219 | 44,400 |
| 2023/12/29 | 1,096 | 1,140 | 1,083 | 1,100 | 10,100 |
| 2023/12/28 | 1,103 | 1,126 | 1,072 | 1,096 | 22,000 |
| 2023/12/27 | 1,161 | 1,174 | 1,146 | 1,165 | 15,500 |
| 2023/12/26 | 1,198 | 1,198 | 1,144 | 1,162 | 15,700 |
| 2023/12/25 | 1,200 | 1,200 | 1,176 | 1,199 | 10,000 |
| 2023/12/22 | 1,184 | 1,184 | 1,164 | 1,178 | 3,300 |
| 2023/12/21 | 1,159 | 1,198 | 1,150 | 1,179 | 12,100 |
| 2023/12/20 | 1,134 | 1,185 | 1,134 | 1,159 | 4,500 |
| 2023/12/19 | 1,162 | 1,165 | 1,143 | 1,143 | 1,900 |
| 2023/12/18 | 1,165 | 1,166 | 1,135 | 1,145 | 7,100 |
| 2023/12/15 | 1,180 | 1,199 | 1,150 | 1,165 | 4,700 |
| 2023/12/14 | 1,189 | 1,190 | 1,125 | 1,187 | 11,800 |
| 2023/12/13 | 1,181 | 1,191 | 1,125 | 1,189 | 18,900 |
| 2023/12/12 | 1,200 | 1,296 | 1,171 | 1,199 | 48,200 |
| 2023/12/11 | 1,128 | 1,195 | 1,112 | 1,171 | 76,500 |
| 2023/12/08 | 1,128 | 1,128 | 1,128 | 1,128 | 10,200 |
| 2023/12/07 | 980 | 988 | 958 | 978 | 2,200 |
| 2023/12/06 | 972 | 980 | 971 | 980 | 10,500 |
| 2023/12/05 | 950 | 969 | 950 | 969 | 2,300 |
| 2023/12/04 | 944 | 963 | 944 | 950 | 3,400 |
| 2023/12/01 | 960 | 960 | 943 | 943 | 400 |
| 2023/11/30 | 936 | 962 | 936 | 962 | 2,000 |
| 2023/11/29 | 959 | 959 | 950 | 950 | 1,200 |
| 2023/11/28 | 951 | 951 | 947 | 950 | 500 |
| 2023/11/27 | 948 | 951 | 938 | 951 | 1,100 |
| 2023/11/24 | 936 | 948 | 935 | 935 | 1,100 |
| 2023/11/22 | 944 | 944 | 933 | 936 | 900 |
| 2023/11/21 | 937 | 937 | 937 | 937 | 1,000 |
| 2023/11/20 | 945 | 945 | 937 | 945 | 400 |
| 2023/11/17 | 937 | 937 | 937 | 937 | 400 |
| 2023/11/16 | 938 | 939 | 938 | 939 | 400 |
| 2023/11/15 | 940 | 945 | 939 | 939 | 300 |
| 2023/11/14 | 940 | 945 | 939 | 940 | 600 |
| 2023/11/13 | 940 | 959 | 940 | 940 | 1,700 |
| 2023/11/10 | 945 | 950 | 936 | 942 | 1,400 |
| 2023/11/09 | 936 | 945 | 935 | 945 | 900 |
| 2023/11/08 | 931 | 935 | 922 | 935 | 12,300 |
| 2023/11/07 | 950 | 989 | 950 | 980 | 9,200 |
| 2023/11/06 | 931 | 946 | 931 | 946 | 1,400 |
| 2023/11/02 | 916 | 922 | 912 | 922 | 1,300 |
| 2023/11/01 | 914 | 916 | 905 | 916 | 600 |
| 2023/10/31 | 903 | 905 | 903 | 904 | 500 |
| 2023/10/30 | 910 | 923 | 910 | 911 | 4,300 |
| 2023/10/27 | 933 | 933 | 912 | 925 | 800 |
| 2023/10/26 | 939 | 939 | 918 | 918 | 900 |
| 2023/10/25 | 918 | 944 | 918 | 944 | 1,300 |
| 2023/10/24 | 933 | 933 | 931 | 931 | 600 |
| 2023/10/23 | 936 | 942 | 936 | 940 | 400 |
| 2023/10/20 | 949 | 949 | 942 | 942 | 300 |
| 2023/10/19 | 931 | 951 | 931 | 951 | 1,700 |
| 2023/10/18 | 946 | 946 | 946 | 946 | 400 |
| 2023/10/17 | 932 | 937 | 917 | 937 | 1,500 |
| 2023/10/16 | 955 | 955 | 947 | 947 | 600 |
| 2023/10/13 | 944 | 959 | 944 | 957 | 1,500 |
| 2023/10/12 | 952 | 953 | 944 | 944 | 1,000 |
| 2023/10/11 | 956 | 960 | 952 | 952 | 900 |
| 2023/10/10 | 912 | 962 | 912 | 948 | 3,500 |
| 2023/10/06 | 899 | 906 | 899 | 906 | 600 |
| 2023/10/05 | 888 | 913 | 888 | 900 | 1,400 |
| 2023/10/04 | 910 | 910 | 891 | 896 | 4,500 |
| 2023/10/03 | 941 | 942 | 916 | 919 | 3,100 |
| 2023/10/02 | 962 | 982 | 945 | 952 | 4,900 |
| 2023/09/29 | 963 | 963 | 963 | 963 | 100 |
| 2023/09/28 | 949 | 963 | 949 | 963 | 2,700 |
| 2023/09/27 | 939 | 962 | 939 | 947 | 2,100 |
| 2023/09/26 | 910 | 935 | 910 | 924 | 1,100 |
| 2023/09/25 | 905 | 914 | 905 | 910 | 2,500 |
| 2023/09/22 | 910 | 916 | 897 | 905 | 4,100 |
| 2023/09/21 | 915 | 915 | 910 | 910 | 600 |
| 2023/09/20 | 910 | 926 | 910 | 918 | 1,900 |
| 2023/09/19 | 920 | 921 | 908 | 908 | 2,500 |
| 2023/09/15 | 891 | 900 | 891 | 900 | 1,500 |
| 2023/09/14 | 888 | 890 | 881 | 890 | 300 |
| 2023/09/13 | 890 | 890 | 880 | 880 | 300 |
| 2023/09/12 | 887 | 890 | 880 | 890 | 600 |
| 2023/09/11 | 879 | 879 | 879 | 879 | 500 |
| 2023/09/08 | 879 | 882 | 875 | 882 | 300 |
| 2023/09/07 | 879 | 880 | 879 | 879 | 76,700 |
| 2023/09/06 | 877 | 885 | 877 | 879 | 2,000 |
| 2023/09/05 | 869 | 880 | 869 | 880 | 500 |
| 2023/09/04 | 884 | 884 | 869 | 873 | 1,000 |
| 2023/09/01 | 880 | 885 | 873 | 884 | 1,500 |
| 2023/08/31 | 866 | 866 | 866 | 866 | 500 |
| 2023/08/29 | 863 | 877 | 863 | 877 | 600 |
| 2023/08/28 | 888 | 888 | 873 | 876 | 1,600 |
| 2023/08/25 | 888 | 888 | 888 | 888 | 400 |
| 2023/08/24 | 888 | 898 | 888 | 892 | 700 |
| 2023/08/23 | 878 | 888 | 878 | 888 | 1,400 |
| 2023/08/22 | 859 | 898 | 859 | 870 | 3,800 |
| 2023/08/21 | 866 | 866 | 854 | 864 | 800 |
| 2023/08/18 | 867 | 867 | 867 | 867 | 600 |
| 2023/08/17 | 854 | 854 | 854 | 854 | 300 |
| 2023/08/16 | 869 | 869 | 869 | 869 | 100 |
| 2023/08/15 | 878 | 878 | 869 | 869 | 2,400 |
| 2023/08/14 | 850 | 850 | 845 | 850 | 2,700 |
| 2023/08/10 | 851 | 864 | 851 | 853 | 3,000 |
| 2023/08/09 | 850 | 850 | 841 | 841 | 1,000 |
| 2023/08/08 | 840 | 840 | 840 | 840 | 100 |
| 2023/08/07 | 835 | 862 | 835 | 840 | 3,000 |
| 2023/08/03 | 846 | 849 | 846 | 849 | 400 |
| 2023/08/02 | 850 | 850 | 850 | 850 | 200 |
| 2023/08/01 | 847 | 847 | 845 | 845 | 2,700 |
| 2023/07/31 | 850 | 850 | 847 | 847 | 1,100 |
| 2023/07/28 | 846 | 850 | 846 | 850 | 1,100 |
| 2023/07/26 | 850 | 850 | 846 | 846 | 900 |
| 2023/07/25 | 850 | 850 | 849 | 850 | 300 |
| 2023/07/24 | 850 | 850 | 849 | 850 | 2,900 |
| 2023/07/21 | 850 | 850 | 850 | 850 | 2,700 |
| 2023/07/20 | 846 | 847 | 846 | 847 | 500 |
| 2023/07/19 | 848 | 848 | 848 | 848 | 300 |
| 2023/07/18 | 854 | 854 | 843 | 845 | 700 |
| 2023/07/14 | 850 | 850 | 840 | 840 | 300 |
| 2023/07/13 | 842 | 842 | 840 | 842 | 1,200 |
| 2023/07/12 | 844 | 844 | 844 | 844 | 200 |
| 2023/07/11 | 850 | 850 | 849 | 849 | 1,000 |
| 2023/07/10 | 850 | 850 | 849 | 850 | 900 |
| 2023/07/07 | 845 | 850 | 845 | 850 | 1,500 |
| 2023/07/06 | 847 | 847 | 842 | 842 | 200 |
| 2023/07/05 | 846 | 847 | 842 | 847 | 500 |
| 2023/07/04 | 855 | 855 | 846 | 846 | 400 |
| 2023/07/03 | 849 | 855 | 849 | 855 | 700 |
| 2023/06/30 | 840 | 843 | 840 | 843 | 300 |
| 2023/06/29 | 841 | 845 | 839 | 840 | 2,000 |
| 2023/06/28 | 840 | 847 | 840 | 847 | 600 |
| 2023/06/27 | 842 | 842 | 840 | 842 | 2,300 |
| 2023/06/26 | 856 | 856 | 841 | 845 | 1,800 |
| 2023/06/23 | 846 | 846 | 844 | 846 | 1,200 |