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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 1999/12/29 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 |
| 1999/12/28 | 1,350 | 1,370 | 1,350 | 1,350 | 4,000 |
| 1999/12/27 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 |
| 1999/12/24 | 1,530 | 1,550 | 1,430 | 1,430 | 4,000 |
| 1999/12/22 | 1,330 | 1,450 | 1,320 | 1,450 | 4,000 |
| 1999/12/21 | 1,320 | 1,330 | 1,300 | 1,330 | 6,000 |
| 1999/12/20 | 1,300 | 1,370 | 1,300 | 1,330 | 7,000 |
| 1999/12/17 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 1999/12/16 | 1,310 | 1,360 | 1,300 | 1,360 | 8,000 |
| 1999/12/15 | 1,380 | 1,380 | 1,370 | 1,370 | 10,000 |
| 1999/12/14 | 1,400 | 1,400 | 1,371 | 1,395 | 4,000 |
| 1999/12/13 | 1,496 | 1,496 | 1,370 | 1,396 | 14,000 |
| 1999/12/10 | 1,500 | 1,500 | 1,410 | 1,498 | 6,000 |
| 1999/12/09 | 1,501 | 1,501 | 1,470 | 1,500 | 7,000 |
| 1999/12/08 | 1,600 | 1,610 | 1,550 | 1,560 | 5,000 |
| 1999/12/06 | 1,695 | 1,695 | 1,695 | 1,695 | 11,000 |
| 1999/12/03 | 1,540 | 1,545 | 1,540 | 1,545 | 6,000 |
| 1999/12/02 | 1,650 | 1,650 | 1,550 | 1,550 | 4,000 |
| 1999/12/01 | 1,750 | 1,750 | 1,650 | 1,650 | 6,000 |
| 1999/11/30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1999/11/29 | 1,780 | 1,780 | 1,700 | 1,700 | 6,000 |
| 1999/11/26 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1999/11/25 | 1,450 | 1,640 | 1,450 | 1,580 | 10,000 |
| 1999/11/24 | 1,650 | 1,650 | 1,602 | 1,610 | 7,000 |
| 1999/11/22 | 1,610 | 1,650 | 1,610 | 1,630 | 6,000 |
| 1999/11/19 | 1,650 | 1,650 | 1,640 | 1,640 | 7,000 |
| 1999/11/18 | 1,661 | 1,661 | 1,650 | 1,650 | 5,000 |
| 1999/11/17 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 |
| 1999/11/16 | 1,730 | 1,730 | 1,680 | 1,680 | 3,000 |
| 1999/11/15 | 1,760 | 1,800 | 1,750 | 1,750 | 7,000 |
| 1999/11/12 | 1,880 | 1,880 | 1,750 | 1,750 | 6,000 |
| 1999/11/11 | 1,890 | 1,890 | 1,810 | 1,880 | 6,000 |
| 1999/11/10 | 1,821 | 1,821 | 1,800 | 1,820 | 7,000 |
| 1999/11/09 | 1,880 | 1,880 | 1,800 | 1,800 | 5,000 |
| 1999/11/08 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1999/11/05 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 |
| 1999/11/04 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 |
| 1999/11/02 | 1,930 | 1,930 | 1,910 | 1,910 | 3,000 |
| 1999/11/01 | 1,909 | 1,930 | 1,900 | 1,930 | 6,000 |
| 1999/10/29 | 1,900 | 1,969 | 1,900 | 1,969 | 4,000 |
| 1999/10/28 | 1,801 | 1,900 | 1,801 | 1,900 | 2,000 |
| 1999/10/27 | 1,801 | 1,801 | 1,801 | 1,801 | 1,000 |
| 1999/10/26 | 1,940 | 1,940 | 1,770 | 1,770 | 2,000 |
| 1999/10/25 | 1,850 | 1,850 | 1,820 | 1,820 | 2,000 |
| 1999/10/22 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1999/10/21 | 1,830 | 1,850 | 1,830 | 1,850 | 2,000 |
| 1999/10/20 | 1,900 | 1,950 | 1,900 | 1,950 | 2,000 |
| 1999/10/19 | 1,949 | 1,949 | 1,900 | 1,900 | 2,000 |
| 1999/10/18 | 1,969 | 1,969 | 1,969 | 1,969 | 1,000 |
| 1999/10/14 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 |
| 1999/10/13 | 2,080 | 2,080 | 2,080 | 2,080 | 5,000 |
| 1999/10/12 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1999/10/07 | 1,831 | 1,840 | 1,831 | 1,840 | 3,000 |
| 1999/10/06 | 1,900 | 1,900 | 1,820 | 1,820 | 4,000 |
| 1999/10/05 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 |
| 1999/10/04 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
| 1999/10/01 | 1,929 | 1,929 | 1,900 | 1,900 | 4,000 |
| 1999/09/30 | 1,945 | 1,945 | 1,930 | 1,930 | 5,000 |
| 1999/09/29 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 |
| 1999/09/28 | 1,960 | 1,960 | 1,959 | 1,960 | 3,000 |
| 1999/09/27 | 2,000 | 2,000 | 1,960 | 1,960 | 3,000 |
| 1999/09/24 | 2,000 | 2,000 | 1,900 | 1,900 | 3,000 |
| 1999/09/22 | 1,910 | 1,912 | 1,910 | 1,912 | 3,000 |
| 1999/09/21 | 2,000 | 2,000 | 1,970 | 1,970 | 5,000 |
| 1999/09/20 | 1,971 | 2,030 | 1,970 | 1,970 | 8,000 |
| 1999/09/17 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1999/09/16 | 1,949 | 1,980 | 1,910 | 1,910 | 10,000 |
| 1999/09/14 | 2,000 | 2,000 | 1,950 | 1,950 | 8,000 |
| 1999/09/13 | 2,010 | 2,010 | 1,950 | 1,960 | 10,000 |
| 1999/09/10 | 2,050 | 2,050 | 1,860 | 1,860 | 17,000 |
| 1999/09/09 | 2,095 | 2,095 | 2,095 | 2,095 | 1,000 |
| 1999/09/07 | 2,200 | 2,200 | 2,020 | 2,100 | 13,000 |
| 1999/09/06 | 2,020 | 2,150 | 2,020 | 2,150 | 10,000 |
| 1999/09/03 | 2,045 | 2,050 | 1,990 | 2,000 | 9,000 |
| 1999/09/02 | 2,010 | 2,050 | 1,970 | 2,050 | 11,000 |
| 1999/09/01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1999/08/31 | 2,100 | 2,100 | 2,000 | 2,000 | 5,000 |
| 1999/08/30 | 2,100 | 2,100 | 2,050 | 2,100 | 3,000 |
| 1999/08/27 | 2,050 | 2,100 | 2,020 | 2,020 | 3,000 |
| 1999/08/26 | 2,105 | 2,110 | 2,100 | 2,110 | 6,000 |
| 1999/08/25 | 2,160 | 2,160 | 2,100 | 2,100 | 4,000 |
| 1999/08/24 | 2,210 | 2,210 | 2,200 | 2,200 | 7,000 |
| 1999/08/23 | 2,300 | 2,300 | 2,200 | 2,260 | 7,000 |
| 1999/08/20 | 2,435 | 2,435 | 2,380 | 2,380 | 8,000 |
| 1999/08/19 | 2,340 | 2,400 | 2,270 | 2,395 | 15,000 |
| 1999/08/18 | 2,300 | 2,340 | 2,270 | 2,270 | 8,000 |
| 1999/08/17 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 |
| 1999/08/16 | 2,305 | 2,305 | 2,250 | 2,250 | 6,000 |
| 1999/08/13 | 2,300 | 2,300 | 2,260 | 2,300 | 5,000 |
| 1999/08/12 | 2,180 | 2,200 | 2,140 | 2,140 | 11,000 |
| 1999/08/11 | 2,100 | 2,105 | 2,100 | 2,105 | 3,000 |
| 1999/08/10 | 2,200 | 2,200 | 2,140 | 2,140 | 7,000 |
| 1999/08/09 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 |
| 1999/08/06 | 2,120 | 2,120 | 2,100 | 2,100 | 3,000 |
| 1999/08/05 | 2,100 | 2,140 | 2,100 | 2,120 | 3,000 |
| 1999/08/04 | 2,140 | 2,140 | 2,100 | 2,100 | 8,000 |
| 1999/08/03 | 2,200 | 2,200 | 2,100 | 2,100 | 24,000 |
| 1999/08/02 | 2,200 | 2,200 | 2,160 | 2,160 | 15,000 |
| 1999/07/30 | 2,320 | 2,320 | 2,260 | 2,260 | 7,000 |
| 1999/07/29 | 2,350 | 2,350 | 2,320 | 2,350 | 14,000 |
| 1999/07/28 | 2,350 | 2,350 | 2,350 | 2,350 | 13,000 |
| 1999/07/27 | 2,300 | 2,330 | 2,300 | 2,300 | 9,000 |
| 1999/07/26 | 2,390 | 2,390 | 2,330 | 2,330 | 24,000 |
| 1999/07/23 | 2,240 | 2,350 | 2,240 | 2,350 | 33,000 |
| 1999/07/22 | 2,350 | 2,350 | 2,230 | 2,230 | 12,000 |
| 1999/07/21 | 2,205 | 2,325 | 2,205 | 2,325 | 16,000 |
| 1999/07/19 | 2,280 | 2,280 | 2,200 | 2,200 | 7,000 |
| 1999/07/16 | 2,300 | 2,300 | 2,210 | 2,250 | 10,000 |
| 1999/07/15 | 2,250 | 2,310 | 2,230 | 2,300 | 15,000 |
| 1999/07/14 | 2,250 | 2,260 | 2,210 | 2,250 | 9,000 |
| 1999/07/13 | 2,210 | 2,250 | 2,200 | 2,250 | 10,000 |
| 1999/07/12 | 2,305 | 2,320 | 2,240 | 2,250 | 8,000 |
| 1999/07/09 | 2,300 | 2,300 | 2,260 | 2,260 | 2,000 |
| 1999/07/08 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1999/07/07 | 2,180 | 2,400 | 2,180 | 2,400 | 12,000 |
| 1999/07/06 | 2,400 | 2,400 | 2,300 | 2,320 | 15,000 |
| 1999/07/05 | 2,195 | 2,500 | 2,165 | 2,380 | 40,000 |
| 1999/07/02 | 2,300 | 2,330 | 2,160 | 2,160 | 24,000 |
| 1999/07/01 | 2,230 | 2,300 | 2,220 | 2,270 | 38,000 |
| 1999/06/30 | 2,130 | 2,200 | 2,100 | 2,190 | 33,000 |
| 1999/06/29 | 2,100 | 2,100 | 2,040 | 2,040 | 17,000 |
| 1999/06/28 | 2,000 | 2,080 | 2,000 | 2,000 | 12,000 |
| 1999/06/25 | 2,045 | 2,045 | 2,000 | 2,000 | 24,000 |
| 1999/06/24 | 2,210 | 2,250 | 2,050 | 2,100 | 43,000 |
| 1999/06/23 | 1,846 | 2,130 | 1,846 | 2,130 | 79,000 |
| 1999/06/22 | 1,769 | 1,830 | 1,769 | 1,830 | 13,000 |
| 1999/06/21 | 1,750 | 1,800 | 1,750 | 1,770 | 11,000 |
| 1999/06/18 | 1,751 | 1,751 | 1,750 | 1,750 | 8,000 |
| 1999/06/17 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1999/06/16 | 1,795 | 1,800 | 1,765 | 1,800 | 13,000 |
| 1999/06/14 | 1,799 | 1,799 | 1,769 | 1,790 | 4,000 |
| 1999/06/11 | 1,750 | 1,800 | 1,750 | 1,799 | 5,000 |
| 1999/06/10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1999/06/09 | 1,750 | 1,800 | 1,750 | 1,800 | 9,000 |
| 1999/06/08 | 1,800 | 1,800 | 1,760 | 1,760 | 8,000 |
| 1999/06/07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1999/06/04 | 1,701 | 1,761 | 1,701 | 1,750 | 4,000 |
| 1999/06/03 | 1,680 | 1,740 | 1,680 | 1,700 | 6,000 |
| 1999/06/02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1999/06/01 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 |
| 1999/05/31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1999/05/28 | 1,720 | 1,720 | 1,700 | 1,700 | 5,000 |
| 1999/05/27 | 1,751 | 1,751 | 1,716 | 1,720 | 9,000 |
| 1999/05/26 | 1,779 | 1,779 | 1,746 | 1,746 | 5,000 |
| 1999/05/25 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 1999/05/24 | 1,820 | 1,850 | 1,820 | 1,850 | 3,000 |
| 1999/05/21 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1999/05/20 | 1,760 | 1,800 | 1,760 | 1,770 | 6,000 |
| 1999/05/19 | 1,770 | 1,840 | 1,770 | 1,818 | 7,000 |
| 1999/05/18 | 1,800 | 1,860 | 1,770 | 1,860 | 4,000 |
| 1999/05/17 | 1,721 | 1,770 | 1,721 | 1,770 | 6,000 |
| 1999/05/14 | 1,710 | 1,770 | 1,710 | 1,770 | 5,000 |
| 1999/05/13 | 1,730 | 1,730 | 1,710 | 1,720 | 9,000 |
| 1999/05/12 | 1,750 | 1,750 | 1,730 | 1,730 | 6,000 |
| 1999/05/11 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 |
| 1999/05/10 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 |
| 1999/05/07 | 1,800 | 1,800 | 1,770 | 1,781 | 7,000 |
| 1999/05/06 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 |
| 1999/04/30 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
| 1999/04/28 | 1,859 | 1,860 | 1,810 | 1,810 | 9,000 |
| 1999/04/27 | 1,850 | 1,860 | 1,850 | 1,860 | 3,000 |
| 1999/04/26 | 1,900 | 1,900 | 1,800 | 1,800 | 16,000 |
| 1999/04/23 | 1,630 | 1,700 | 1,605 | 1,660 | 11,000 |
| 1999/04/22 | 1,609 | 1,630 | 1,600 | 1,600 | 16,000 |
| 1999/04/21 | 1,700 | 1,700 | 1,640 | 1,640 | 5,000 |
| 1999/04/20 | 1,800 | 1,800 | 1,750 | 1,750 | 12,000 |
| 1999/04/19 | 1,806 | 1,806 | 1,800 | 1,800 | 6,000 |
| 1999/04/16 | 1,841 | 1,841 | 1,806 | 1,806 | 8,000 |
| 1999/04/15 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 |
| 1999/04/14 | 1,900 | 1,920 | 1,850 | 1,900 | 16,000 |
| 1999/04/13 | 1,850 | 1,920 | 1,850 | 1,900 | 8,000 |
| 1999/04/12 | 1,910 | 1,910 | 1,850 | 1,850 | 6,000 |
| 1999/04/09 | 1,831 | 1,850 | 1,800 | 1,850 | 14,000 |
| 1999/04/08 | 1,819 | 1,850 | 1,810 | 1,810 | 16,000 |
| 1999/04/07 | 1,880 | 1,880 | 1,840 | 1,840 | 13,000 |
| 1999/04/06 | 1,880 | 1,935 | 1,880 | 1,880 | 22,000 |
| 1999/04/05 | 1,890 | 1,940 | 1,880 | 1,910 | 44,000 |
| 1999/04/02 | 1,900 | 1,900 | 1,720 | 1,830 | 18,000 |
| 1999/04/01 | 1,980 | 1,980 | 1,900 | 1,900 | 26,000 |
| 1999/03/31 | 1,980 | 1,980 | 1,920 | 1,950 | 34,000 |
| 1999/03/30 | 1,870 | 1,890 | 1,840 | 1,890 | 45,000 |
| 1999/03/29 | 1,730 | 1,880 | 1,730 | 1,840 | 64,000 |
| 1999/03/26 | 1,579 | 1,700 | 1,579 | 1,670 | 38,000 |
| 1999/03/25 | 1,531 | 1,600 | 1,490 | 1,590 | 35,000 |
| 1999/03/24 | 1,520 | 1,580 | 1,520 | 1,530 | 23,000 |
| 1999/03/23 | 1,590 | 1,620 | 1,550 | 1,580 | 24,000 |
| 1999/03/19 | 1,511 | 1,650 | 1,511 | 1,550 | 55,000 |
| 1999/03/18 | 1,449 | 1,505 | 1,400 | 1,500 | 94,000 |
| 1999/03/17 | 1,250 | 1,350 | 1,240 | 1,350 | 63,000 |
| 1999/03/16 | 1,091 | 1,150 | 1,091 | 1,150 | 14,000 |
| 1999/03/15 | 1,080 | 1,080 | 1,050 | 1,061 | 7,000 |
| 1999/03/12 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 1999/03/11 | 1,110 | 1,110 | 1,080 | 1,100 | 7,000 |
| 1999/03/10 | 1,190 | 1,190 | 1,100 | 1,100 | 19,000 |
| 1999/03/09 | 1,210 | 1,220 | 1,170 | 1,190 | 6,000 |
| 1999/03/08 | 1,250 | 1,289 | 1,200 | 1,210 | 20,000 |
| 1999/03/05 | 1,259 | 1,259 | 1,220 | 1,249 | 18,000 |
| 1999/03/04 | 1,220 | 1,260 | 1,200 | 1,260 | 33,000 |
| 1999/03/03 | 1,250 | 1,255 | 1,200 | 1,220 | 11,000 |
| 1999/03/02 | 1,180 | 1,250 | 1,120 | 1,250 | 58,000 |
| 1999/03/01 | 1,093 | 1,292 | 1,093 | 1,180 | 90,000 |
| 1999/02/26 | 1,092 | 1,092 | 1,092 | 1,092 | 36,000 |
| 1999/02/25 | 900 | 961 | 900 | 961 | 26,000 |
| 1999/02/24 | 900 | 900 | 882 | 892 | 48,000 |
| 1999/02/23 | 801 | 810 | 798 | 800 | 23,000 |
| 1999/02/22 | 796 | 820 | 796 | 811 | 26,000 |
| 1999/02/19 | 750 | 780 | 750 | 772 | 11,000 |
| 1999/02/18 | 726 | 727 | 726 | 727 | 2,000 |
| 1999/02/17 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/02/16 | 700 | 700 | 700 | 700 | 4,000 |
| 1999/02/15 | 700 | 700 | 700 | 700 | 2,000 |
| 1999/02/10 | 700 | 700 | 700 | 700 | 2,000 |
| 1999/02/08 | 725 | 725 | 700 | 700 | 4,000 |
| 1999/02/05 | 725 | 725 | 725 | 725 | 2,000 |
| 1999/02/04 | 726 | 726 | 725 | 725 | 3,000 |
| 1999/02/03 | 726 | 726 | 726 | 726 | 3,000 |
| 1999/02/02 | 726 | 726 | 726 | 726 | 2,000 |
| 1999/02/01 | 727 | 727 | 726 | 726 | 4,000 |
| 1999/01/29 | 727 | 727 | 727 | 727 | 1,000 |
| 1999/01/28 | 728 | 728 | 728 | 728 | 1,000 |
| 1999/01/27 | 728 | 728 | 728 | 728 | 1,000 |
| 1999/01/26 | 768 | 768 | 758 | 758 | 3,000 |
| 1999/01/25 | 701 | 708 | 701 | 708 | 2,000 |
| 1999/01/22 | 700 | 701 | 700 | 701 | 2,000 |
| 1999/01/21 | 700 | 700 | 700 | 700 | 2,000 |
| 1999/01/20 | 707 | 707 | 700 | 700 | 6,000 |
| 1999/01/19 | 708 | 708 | 708 | 708 | 2,000 |
| 1999/01/18 | 708 | 708 | 708 | 708 | 1,000 |
| 1999/01/14 | 708 | 708 | 708 | 708 | 2,000 |
| 1999/01/13 | 710 | 710 | 708 | 708 | 3,000 |
| 1999/01/12 | 710 | 710 | 710 | 710 | 1,000 |
| 1999/01/11 | 710 | 710 | 710 | 710 | 2,000 |
| 1999/01/08 | 710 | 710 | 710 | 710 | 2,000 |
| 1999/01/07 | 710 | 710 | 710 | 710 | 2,000 |
| 1999/01/06 | 720 | 720 | 710 | 710 | 3,000 |
| 1999/01/05 | 715 | 720 | 715 | 720 | 4,000 |
| 1999/01/04 | 710 | 710 | 710 | 710 | 1,000 |