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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,193 | 1,212 | 1,193 | 1,212 | 1,000 |
| 2024/10/03 | 1,193 | 1,193 | 1,193 | 1,193 | 100 |
| 2024/10/01 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2024/09/30 | 1,187 | 1,216 | 1,162 | 1,216 | 1,600 |
| 2024/09/27 | 1,215 | 1,245 | 1,201 | 1,201 | 3,300 |
| 2024/09/26 | 1,225 | 1,245 | 1,224 | 1,245 | 3,000 |
| 2024/09/25 | 1,233 | 1,233 | 1,224 | 1,225 | 1,400 |
| 2024/09/24 | 1,198 | 1,224 | 1,198 | 1,224 | 800 |
| 2024/09/20 | 1,195 | 1,199 | 1,195 | 1,198 | 1,900 |
| 2024/09/19 | 1,190 | 1,195 | 1,190 | 1,195 | 800 |
| 2024/09/18 | 1,213 | 1,213 | 1,195 | 1,195 | 600 |
| 2024/09/17 | 1,195 | 1,202 | 1,195 | 1,195 | 1,100 |
| 2024/09/13 | 1,206 | 1,206 | 1,183 | 1,195 | 1,000 |
| 2024/09/12 | 1,211 | 1,249 | 1,200 | 1,206 | 2,300 |
| 2024/09/11 | 1,256 | 1,256 | 1,210 | 1,211 | 2,600 |
| 2024/09/10 | 1,180 | 1,283 | 1,172 | 1,283 | 3,000 |
| 2024/09/09 | 1,200 | 1,200 | 1,164 | 1,180 | 2,900 |
| 2024/09/06 | 1,206 | 1,206 | 1,200 | 1,200 | 1,400 |
| 2024/09/05 | 1,220 | 1,226 | 1,206 | 1,206 | 900 |
| 2024/09/04 | 1,228 | 1,250 | 1,201 | 1,240 | 5,700 |
| 2024/09/03 | 1,267 | 1,305 | 1,250 | 1,250 | 2,400 |
| 2024/09/02 | 1,319 | 1,319 | 1,260 | 1,267 | 3,700 |
| 2024/08/30 | 1,249 | 1,280 | 1,249 | 1,277 | 1,100 |
| 2024/08/29 | 1,239 | 1,259 | 1,239 | 1,249 | 600 |
| 2024/08/28 | 1,236 | 1,239 | 1,236 | 1,239 | 300 |
| 2024/08/27 | 1,248 | 1,248 | 1,225 | 1,236 | 2,500 |
| 2024/08/26 | 1,250 | 1,251 | 1,248 | 1,248 | 700 |
| 2024/08/23 | 1,275 | 1,290 | 1,251 | 1,251 | 1,300 |
| 2024/08/22 | 1,271 | 1,275 | 1,271 | 1,275 | 300 |
| 2024/08/21 | 1,274 | 1,274 | 1,274 | 1,274 | 300 |
| 2024/08/20 | 1,300 | 1,300 | 1,250 | 1,292 | 2,200 |
| 2024/08/19 | 1,321 | 1,344 | 1,261 | 1,300 | 5,600 |
| 2024/08/16 | 1,202 | 1,231 | 1,202 | 1,231 | 1,900 |
| 2024/08/15 | 1,206 | 1,206 | 1,200 | 1,202 | 900 |
| 2024/08/14 | 1,190 | 1,200 | 1,190 | 1,200 | 200 |
| 2024/08/13 | 1,192 | 1,195 | 1,190 | 1,190 | 500 |
| 2024/08/09 | 1,158 | 1,162 | 1,158 | 1,162 | 700 |
| 2024/08/08 | 1,180 | 1,180 | 1,131 | 1,150 | 1,700 |
| 2024/08/07 | 1,125 | 1,150 | 1,125 | 1,150 | 800 |
| 2024/08/06 | 1,114 | 1,145 | 1,114 | 1,133 | 2,700 |
| 2024/08/05 | 1,135 | 1,135 | 1,104 | 1,107 | 7,600 |
| 2024/08/02 | 1,225 | 1,240 | 1,155 | 1,160 | 5,300 |
| 2024/08/01 | 1,283 | 1,283 | 1,221 | 1,237 | 2,300 |
| 2024/07/30 | 1,277 | 1,297 | 1,277 | 1,283 | 3,700 |
| 2024/07/29 | 1,260 | 1,279 | 1,243 | 1,279 | 1,200 |
| 2024/07/26 | 1,306 | 1,306 | 1,255 | 1,255 | 2,900 |
| 2024/07/25 | 1,303 | 1,315 | 1,291 | 1,315 | 1,900 |
| 2024/07/24 | 1,307 | 1,307 | 1,305 | 1,305 | 1,100 |
| 2024/07/23 | 1,335 | 1,335 | 1,306 | 1,307 | 1,400 |
| 2024/07/22 | 1,337 | 1,350 | 1,335 | 1,335 | 1,200 |
| 2024/07/19 | 1,332 | 1,337 | 1,332 | 1,337 | 200 |
| 2024/07/18 | 1,362 | 1,364 | 1,333 | 1,333 | 1,000 |
| 2024/07/17 | 1,363 | 1,365 | 1,363 | 1,365 | 200 |
| 2024/07/16 | 1,394 | 1,394 | 1,360 | 1,362 | 3,500 |
| 2024/07/12 | 1,306 | 1,350 | 1,300 | 1,320 | 2,400 |
| 2024/07/11 | 1,310 | 1,412 | 1,310 | 1,326 | 5,300 |
| 2024/07/10 | 1,325 | 1,325 | 1,301 | 1,301 | 800 |
| 2024/07/09 | 1,360 | 1,360 | 1,301 | 1,315 | 5,900 |
| 2024/07/08 | 1,320 | 1,350 | 1,245 | 1,286 | 10,400 |
| 2024/07/05 | 1,213 | 1,225 | 1,210 | 1,223 | 1,300 |
| 2024/07/04 | 1,222 | 1,223 | 1,213 | 1,213 | 400 |
| 2024/07/02 | 1,222 | 1,222 | 1,201 | 1,212 | 1,900 |
| 2024/07/01 | 1,190 | 1,203 | 1,190 | 1,203 | 400 |
| 2024/06/28 | 1,182 | 1,202 | 1,181 | 1,190 | 800 |
| 2024/06/27 | 1,183 | 1,209 | 1,173 | 1,183 | 1,000 |
| 2024/06/26 | 1,204 | 1,204 | 1,180 | 1,180 | 900 |
| 2024/06/25 | 1,189 | 1,206 | 1,180 | 1,201 | 1,400 |
| 2024/06/24 | 1,150 | 1,223 | 1,150 | 1,178 | 3,400 |
| 2024/06/21 | 1,141 | 1,149 | 1,141 | 1,141 | 400 |
| 2024/06/20 | 1,166 | 1,166 | 1,138 | 1,138 | 200 |
| 2024/06/19 | 1,139 | 1,167 | 1,139 | 1,167 | 500 |
| 2024/06/18 | 1,139 | 1,139 | 1,139 | 1,139 | 300 |
| 2024/06/17 | 1,135 | 1,135 | 1,134 | 1,134 | 900 |
| 2024/06/14 | 1,146 | 1,146 | 1,135 | 1,135 | 200 |
| 2024/06/13 | 1,145 | 1,145 | 1,145 | 1,145 | 400 |
| 2024/06/12 | 1,135 | 1,135 | 1,135 | 1,135 | 500 |
| 2024/06/11 | 1,135 | 1,140 | 1,135 | 1,135 | 600 |
| 2024/06/10 | 1,167 | 1,167 | 1,132 | 1,135 | 2,500 |
| 2024/06/05 | 1,170 | 1,170 | 1,145 | 1,145 | 400 |
| 2024/06/04 | 1,136 | 1,169 | 1,135 | 1,169 | 2,000 |
| 2024/06/03 | 1,135 | 1,137 | 1,135 | 1,136 | 800 |
| 2024/05/31 | 1,130 | 1,148 | 1,130 | 1,134 | 1,700 |
| 2024/05/30 | 1,151 | 1,151 | 1,150 | 1,150 | 1,400 |
| 2024/05/29 | 1,159 | 1,160 | 1,155 | 1,155 | 1,400 |
| 2024/05/28 | 1,160 | 1,160 | 1,160 | 1,160 | 800 |
| 2024/05/27 | 1,173 | 1,173 | 1,160 | 1,160 | 1,000 |
| 2024/05/24 | 1,159 | 1,173 | 1,155 | 1,173 | 1,100 |
| 2024/05/23 | 1,164 | 1,164 | 1,159 | 1,159 | 300 |
| 2024/05/22 | 1,162 | 1,180 | 1,162 | 1,164 | 900 |
| 2024/05/21 | 1,161 | 1,176 | 1,159 | 1,159 | 1,700 |
| 2024/05/20 | 1,167 | 1,167 | 1,160 | 1,160 | 400 |
| 2024/05/17 | 1,169 | 1,169 | 1,153 | 1,157 | 1,000 |
| 2024/05/16 | 1,157 | 1,168 | 1,157 | 1,157 | 700 |
| 2024/05/14 | 1,162 | 1,162 | 1,158 | 1,158 | 700 |
| 2024/05/13 | 1,171 | 1,172 | 1,171 | 1,172 | 1,000 |
| 2024/05/10 | 1,160 | 1,160 | 1,156 | 1,156 | 500 |
| 2024/05/09 | 1,162 | 1,162 | 1,154 | 1,154 | 300 |
| 2024/05/08 | 1,171 | 1,172 | 1,171 | 1,172 | 500 |
| 2024/05/07 | 1,161 | 1,172 | 1,161 | 1,171 | 1,300 |
| 2024/05/02 | 1,151 | 1,170 | 1,150 | 1,170 | 2,400 |
| 2024/05/01 | 1,164 | 1,164 | 1,150 | 1,150 | 500 |
| 2024/04/30 | 1,168 | 1,170 | 1,164 | 1,164 | 1,000 |
| 2024/04/26 | 1,167 | 1,167 | 1,147 | 1,166 | 1,300 |
| 2024/04/25 | 1,150 | 1,169 | 1,150 | 1,169 | 700 |
| 2024/04/24 | 1,150 | 1,150 | 1,150 | 1,150 | 700 |
| 2024/04/23 | 1,154 | 1,178 | 1,150 | 1,150 | 1,900 |
| 2024/04/22 | 1,152 | 1,154 | 1,152 | 1,154 | 1,000 |
| 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 |