オリジン(6513)の株価時系列情報
オリジン(6513)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 850 | 860 | 831 | 831 | 30,000 |
| 1990/12/27 | 840 | 860 | 840 | 860 | 50,000 |
| 1990/12/26 | 851 | 852 | 850 | 850 | 25,000 |
| 1990/12/21 | 871 | 900 | 851 | 900 | 74,000 |
| 1990/12/20 | 900 | 900 | 895 | 900 | 34,000 |
| 1990/12/19 | 930 | 930 | 910 | 910 | 33,000 |
| 1990/12/18 | 910 | 920 | 890 | 920 | 53,000 |
| 1990/12/17 | 920 | 931 | 920 | 920 | 21,000 |
| 1990/12/14 | 940 | 949 | 940 | 949 | 33,000 |
| 1990/12/13 | 947 | 950 | 947 | 950 | 52,000 |
| 1990/12/12 | 900 | 949 | 900 | 949 | 222,000 |
| 1990/12/11 | 891 | 915 | 891 | 915 | 13,000 |
| 1990/12/10 | 922 | 922 | 913 | 920 | 36,000 |
| 1990/12/07 | 886 | 895 | 886 | 892 | 63,000 |
| 1990/12/06 | 870 | 873 | 862 | 870 | 49,000 |
| 1990/12/05 | 870 | 873 | 843 | 860 | 25,000 |
| 1990/12/04 | 900 | 900 | 900 | 900 | 6,000 |
| 1990/12/03 | 912 | 923 | 901 | 901 | 21,000 |
| 1990/11/30 | 890 | 910 | 890 | 910 | 39,000 |
| 1990/11/29 | 940 | 940 | 940 | 940 | 11,000 |
| 1990/11/27 | 960 | 980 | 950 | 980 | 21,000 |
| 1990/11/26 | 980 | 989 | 960 | 960 | 28,000 |
| 1990/11/22 | 965 | 980 | 950 | 980 | 61,000 |
| 1990/11/21 | 970 | 970 | 951 | 951 | 14,000 |
| 1990/11/20 | 1,020 | 1,020 | 980 | 980 | 35,000 |
| 1990/11/19 | 1,060 | 1,060 | 1,030 | 1,030 | 96,000 |
| 1990/11/16 | 1,060 | 1,080 | 1,030 | 1,050 | 341,000 |
| 1990/11/15 | 1,000 | 1,070 | 1,000 | 1,040 | 366,000 |
| 1990/11/14 | 950 | 1,000 | 950 | 1,000 | 76,000 |
| 1990/11/13 | 950 | 970 | 940 | 970 | 33,000 |
| 1990/11/09 | 940 | 941 | 920 | 920 | 18,000 |
| 1990/11/08 | 930 | 950 | 923 | 941 | 45,000 |
| 1990/11/07 | 960 | 960 | 930 | 931 | 35,000 |
| 1990/11/06 | 1,000 | 1,010 | 980 | 980 | 34,000 |
| 1990/11/05 | 1,020 | 1,020 | 990 | 1,000 | 27,000 |
| 1990/11/02 | 981 | 1,000 | 971 | 990 | 31,000 |
| 1990/11/01 | 1,050 | 1,050 | 986 | 986 | 63,000 |
| 1990/10/31 | 1,000 | 1,060 | 1,000 | 1,060 | 131,000 |
| 1990/10/29 | 1,030 | 1,030 | 980 | 1,000 | 97,000 |
| 1990/10/26 | 1,040 | 1,040 | 1,010 | 1,030 | 34,000 |
| 1990/10/25 | 1,040 | 1,060 | 1,020 | 1,060 | 90,000 |
| 1990/10/24 | 1,040 | 1,040 | 1,000 | 1,000 | 40,000 |
| 1990/10/23 | 1,050 | 1,060 | 1,030 | 1,030 | 61,000 |
| 1990/10/22 | 998 | 1,030 | 994 | 1,030 | 54,000 |
| 1990/10/19 | 940 | 991 | 940 | 991 | 71,000 |
| 1990/10/18 | 950 | 960 | 940 | 945 | 32,000 |
| 1990/10/17 | 959 | 960 | 950 | 959 | 82,000 |
| 1990/10/16 | 960 | 970 | 950 | 970 | 96,000 |
| 1990/10/15 | 947 | 947 | 940 | 947 | 28,000 |
| 1990/10/12 | 939 | 940 | 917 | 917 | 41,000 |
| 1990/10/09 | 1,010 | 1,080 | 1,000 | 1,030 | 106,000 |
| 1990/10/08 | 926 | 1,010 | 926 | 1,010 | 55,000 |
| 1990/10/05 | 900 | 960 | 900 | 925 | 139,000 |
| 1990/10/04 | 921 | 921 | 905 | 910 | 38,000 |
| 1990/10/03 | 880 | 901 | 880 | 901 | 111,000 |
| 1990/10/02 | 855 | 860 | 855 | 860 | 50,000 |
| 1990/10/01 | 849 | 850 | 810 | 815 | 90,000 |
| 1990/09/28 | 900 | 910 | 870 | 870 | 68,000 |
| 1990/09/27 | 930 | 945 | 910 | 910 | 45,000 |
| 1990/09/26 | 990 | 996 | 950 | 950 | 67,000 |
| 1990/09/25 | 965 | 986 | 965 | 980 | 44,000 |
| 1990/09/21 | 965 | 995 | 961 | 989 | 261,000 |
| 1990/09/20 | 1,030 | 1,030 | 995 | 995 | 132,000 |
| 1990/09/19 | 1,070 | 1,070 | 1,030 | 1,030 | 53,000 |
| 1990/09/18 | 1,050 | 1,070 | 1,050 | 1,050 | 49,000 |
| 1990/09/17 | 1,080 | 1,110 | 1,070 | 1,110 | 37,000 |
| 1990/09/14 | 1,120 | 1,140 | 1,110 | 1,120 | 41,000 |
| 1990/09/13 | 1,130 | 1,150 | 1,120 | 1,120 | 31,000 |
| 1990/09/12 | 1,110 | 1,140 | 1,110 | 1,110 | 63,000 |
| 1990/09/11 | 1,150 | 1,150 | 1,100 | 1,150 | 36,000 |
| 1990/09/10 | 1,120 | 1,190 | 1,120 | 1,190 | 25,000 |
| 1990/09/07 | 1,160 | 1,170 | 1,110 | 1,120 | 37,000 |
| 1990/09/06 | 1,170 | 1,170 | 1,160 | 1,160 | 23,000 |
| 1990/09/05 | 1,160 | 1,230 | 1,160 | 1,230 | 99,000 |
| 1990/09/04 | 1,290 | 1,320 | 1,210 | 1,250 | 912,000 |
| 1990/09/03 | 1,200 | 1,280 | 1,200 | 1,260 | 433,000 |
| 1990/08/31 | 1,130 | 1,220 | 1,100 | 1,200 | 307,000 |
| 1990/08/30 | 1,050 | 1,150 | 1,050 | 1,150 | 77,000 |
| 1990/08/29 | 1,090 | 1,110 | 1,040 | 1,040 | 38,000 |
| 1990/08/28 | 1,110 | 1,130 | 1,100 | 1,110 | 72,000 |
| 1990/08/24 | 952 | 990 | 952 | 974 | 185,000 |
| 1990/08/23 | 1,050 | 1,050 | 962 | 962 | 113,000 |
| 1990/08/22 | 1,140 | 1,140 | 1,050 | 1,050 | 117,000 |
| 1990/08/21 | 1,200 | 1,200 | 1,130 | 1,180 | 96,000 |
| 1990/08/20 | 1,160 | 1,200 | 1,160 | 1,180 | 34,000 |
| 1990/08/17 | 1,120 | 1,180 | 1,100 | 1,180 | 105,000 |
| 1990/08/16 | 1,150 | 1,150 | 1,120 | 1,120 | 124,000 |
| 1990/08/15 | 1,110 | 1,170 | 1,110 | 1,150 | 84,000 |
| 1990/08/14 | 1,080 | 1,140 | 1,070 | 1,100 | 110,000 |
| 1990/08/13 | 1,140 | 1,140 | 1,050 | 1,070 | 58,000 |
| 1990/08/10 | 1,180 | 1,190 | 1,160 | 1,160 | 36,000 |
| 1990/08/09 | 1,210 | 1,210 | 1,190 | 1,200 | 85,000 |
| 1990/08/08 | 1,150 | 1,190 | 1,150 | 1,190 | 93,000 |
| 1990/08/07 | 1,120 | 1,170 | 1,120 | 1,170 | 177,000 |
| 1990/08/06 | 1,210 | 1,210 | 1,170 | 1,180 | 64,000 |
| 1990/08/03 | 1,240 | 1,280 | 1,230 | 1,270 | 49,000 |
| 1990/08/02 | 1,280 | 1,280 | 1,230 | 1,280 | 61,000 |
| 1990/08/01 | 1,320 | 1,350 | 1,280 | 1,280 | 109,000 |
| 1990/07/31 | 1,290 | 1,320 | 1,290 | 1,320 | 83,000 |
| 1990/07/30 | 1,290 | 1,290 | 1,250 | 1,290 | 50,000 |
| 1990/07/27 | 1,330 | 1,340 | 1,290 | 1,290 | 100,000 |
| 1990/07/26 | 1,320 | 1,320 | 1,300 | 1,320 | 71,000 |
| 1990/07/25 | 1,320 | 1,320 | 1,300 | 1,320 | 41,000 |
| 1990/07/24 | 1,310 | 1,330 | 1,310 | 1,310 | 52,000 |
| 1990/07/23 | 1,370 | 1,380 | 1,310 | 1,310 | 24,000 |
| 1990/07/20 | 1,310 | 1,400 | 1,310 | 1,350 | 174,000 |
| 1990/07/19 | 1,360 | 1,360 | 1,280 | 1,280 | 112,000 |
| 1990/07/18 | 1,380 | 1,390 | 1,350 | 1,350 | 57,000 |
| 1990/07/17 | 1,420 | 1,420 | 1,380 | 1,380 | 225,000 |
| 1990/07/16 | 1,390 | 1,430 | 1,380 | 1,400 | 210,000 |
| 1990/07/13 | 1,400 | 1,410 | 1,390 | 1,390 | 162,000 |
| 1990/07/12 | 1,390 | 1,400 | 1,360 | 1,390 | 100,000 |
| 1990/07/11 | 1,360 | 1,390 | 1,360 | 1,390 | 88,000 |
| 1990/07/10 | 1,420 | 1,430 | 1,360 | 1,360 | 200,000 |
| 1990/07/09 | 1,470 | 1,470 | 1,410 | 1,410 | 463,000 |
| 1990/07/06 | 1,460 | 1,470 | 1,410 | 1,470 | 619,000 |
| 1990/07/05 | 1,480 | 1,490 | 1,450 | 1,490 | 750,000 |
| 1990/07/04 | 1,440 | 1,500 | 1,440 | 1,500 | 2,466,000 |
| 1990/07/03 | 1,410 | 1,440 | 1,360 | 1,430 | 991,000 |
| 1990/07/02 | 1,350 | 1,410 | 1,350 | 1,410 | 1,987,000 |
| 1990/06/29 | 1,280 | 1,360 | 1,280 | 1,350 | 1,061,000 |
| 1990/06/28 | 1,200 | 1,210 | 1,190 | 1,190 | 180,000 |
| 1990/06/27 | 1,170 | 1,190 | 1,160 | 1,190 | 138,000 |
| 1990/06/26 | 1,150 | 1,170 | 1,150 | 1,170 | 58,000 |
| 1990/06/25 | 1,140 | 1,180 | 1,140 | 1,140 | 102,000 |
| 1990/06/22 | 1,210 | 1,210 | 1,160 | 1,180 | 70,000 |
| 1990/06/21 | 1,210 | 1,220 | 1,190 | 1,200 | 64,000 |
| 1990/06/20 | 1,200 | 1,220 | 1,190 | 1,220 | 93,000 |
| 1990/06/19 | 1,230 | 1,240 | 1,210 | 1,210 | 114,000 |
| 1990/06/18 | 1,240 | 1,260 | 1,240 | 1,240 | 115,000 |
| 1990/06/15 | 1,250 | 1,260 | 1,240 | 1,240 | 98,000 |
| 1990/06/14 | 1,250 | 1,280 | 1,240 | 1,260 | 202,000 |
| 1990/06/13 | 1,250 | 1,260 | 1,230 | 1,230 | 126,000 |
| 1990/06/12 | 1,270 | 1,270 | 1,240 | 1,240 | 116,000 |
| 1990/06/11 | 1,270 | 1,270 | 1,250 | 1,260 | 121,000 |
| 1990/06/08 | 1,270 | 1,270 | 1,230 | 1,250 | 166,000 |
| 1990/06/07 | 1,230 | 1,270 | 1,220 | 1,270 | 238,000 |
| 1990/06/06 | 1,230 | 1,240 | 1,220 | 1,230 | 168,000 |
| 1990/06/05 | 1,240 | 1,250 | 1,220 | 1,220 | 201,000 |
| 1990/06/04 | 1,260 | 1,260 | 1,230 | 1,230 | 163,000 |
| 1990/06/01 | 1,260 | 1,260 | 1,240 | 1,240 | 154,000 |
| 1990/05/31 | 1,260 | 1,260 | 1,230 | 1,260 | 105,000 |
| 1990/05/30 | 1,280 | 1,300 | 1,260 | 1,270 | 222,000 |
| 1990/05/29 | 1,240 | 1,280 | 1,220 | 1,260 | 326,000 |
| 1990/05/28 | 1,230 | 1,250 | 1,220 | 1,230 | 347,000 |
| 1990/05/25 | 1,240 | 1,240 | 1,220 | 1,230 | 160,000 |
| 1990/05/24 | 1,290 | 1,300 | 1,240 | 1,240 | 93,000 |
| 1990/05/23 | 1,280 | 1,280 | 1,270 | 1,280 | 111,000 |
| 1990/05/22 | 1,290 | 1,300 | 1,270 | 1,270 | 102,000 |
| 1990/05/21 | 1,300 | 1,300 | 1,290 | 1,300 | 40,000 |
| 1990/05/18 | 1,350 | 1,350 | 1,280 | 1,300 | 134,000 |
| 1990/05/17 | 1,380 | 1,380 | 1,340 | 1,340 | 141,000 |
| 1990/05/16 | 1,410 | 1,410 | 1,350 | 1,380 | 552,000 |
| 1990/05/15 | 1,270 | 1,430 | 1,270 | 1,370 | 1,119,000 |
| 1990/05/14 | 1,270 | 1,280 | 1,260 | 1,260 | 219,000 |
| 1990/05/11 | 1,270 | 1,280 | 1,230 | 1,270 | 109,000 |
| 1990/05/10 | 1,270 | 1,280 | 1,250 | 1,270 | 784,000 |
| 1990/05/09 | 1,180 | 1,240 | 1,170 | 1,240 | 207,000 |
| 1990/05/08 | 1,180 | 1,190 | 1,160 | 1,170 | 94,000 |
| 1990/05/07 | 1,130 | 1,160 | 1,130 | 1,160 | 102,000 |
| 1990/05/02 | 1,080 | 1,130 | 1,070 | 1,110 | 128,000 |
| 1990/05/01 | 1,110 | 1,110 | 1,060 | 1,080 | 108,000 |
| 1990/04/27 | 1,080 | 1,100 | 1,070 | 1,090 | 82,000 |
| 1990/04/26 | 1,070 | 1,090 | 1,050 | 1,050 | 160,000 |
| 1990/04/25 | 1,090 | 1,100 | 1,050 | 1,050 | 220,000 |
| 1990/04/24 | 1,080 | 1,120 | 1,080 | 1,090 | 106,000 |
| 1990/04/23 | 1,150 | 1,160 | 1,100 | 1,110 | 142,000 |
| 1990/04/20 | 1,150 | 1,180 | 1,150 | 1,160 | 74,000 |
| 1990/04/19 | 1,190 | 1,190 | 1,150 | 1,150 | 75,000 |
| 1990/04/18 | 1,130 | 1,160 | 1,100 | 1,130 | 282,000 |
| 1990/04/17 | 1,160 | 1,170 | 1,150 | 1,150 | 45,000 |
| 1990/04/16 | 1,190 | 1,190 | 1,100 | 1,170 | 47,000 |
| 1990/04/13 | 1,210 | 1,220 | 1,200 | 1,200 | 39,000 |
| 1990/04/12 | 1,260 | 1,290 | 1,200 | 1,220 | 68,000 |
| 1990/04/11 | 1,300 | 1,300 | 1,230 | 1,230 | 94,000 |
| 1990/04/10 | 1,230 | 1,300 | 1,180 | 1,250 | 286,000 |
| 1990/04/09 | 1,300 | 1,300 | 1,250 | 1,250 | 338,000 |
| 1990/04/06 | 1,100 | 1,100 | 1,100 | 1,100 | 111,000 |
| 1990/04/05 | 1,000 | 1,000 | 950 | 962 | 251,000 |
| 1990/04/04 | 1,150 | 1,160 | 1,000 | 1,000 | 387,000 |
| 1990/04/03 | 1,200 | 1,220 | 1,070 | 1,110 | 214,000 |
| 1990/04/02 | 1,240 | 1,240 | 1,190 | 1,190 | 221,000 |
| 1990/03/30 | 1,350 | 1,380 | 1,280 | 1,320 | 255,000 |
| 1990/03/29 | 1,550 | 1,550 | 1,380 | 1,380 | 749,000 |
| 1990/03/28 | 1,290 | 1,400 | 1,280 | 1,400 | 1,592,000 |
| 1990/03/27 | 1,210 | 1,210 | 1,210 | 1,210 | 365,000 |
| 1990/03/26 | 1,010 | 1,010 | 1,010 | 1,010 | 133,000 |
| 1990/03/23 | 910 | 910 | 910 | 910 | 1,320,000 |
| 1990/03/22 | 1,110 | 1,110 | 1,110 | 1,110 | 92,000 |
| 1990/03/20 | 1,310 | 1,310 | 1,310 | 1,310 | 132,000 |
| 1990/03/16 | 2,020 | 2,050 | 1,940 | 1,940 | 426,000 |
| 1990/03/15 | 2,120 | 2,190 | 2,060 | 2,100 | 175,000 |
| 1990/03/14 | 2,180 | 2,240 | 2,160 | 2,160 | 202,000 |
| 1990/03/13 | 2,150 | 2,280 | 2,150 | 2,260 | 463,000 |
| 1990/03/12 | 2,280 | 2,320 | 2,230 | 2,230 | 880,000 |
| 1990/03/09 | 2,260 | 2,320 | 2,210 | 2,320 | 285,000 |
| 1990/03/08 | 2,250 | 2,350 | 2,240 | 2,340 | 600,000 |
| 1990/03/07 | 2,180 | 2,330 | 2,160 | 2,290 | 1,726,000 |
| 1990/03/06 | 2,290 | 2,310 | 2,200 | 2,260 | 1,056,000 |
| 1990/03/05 | 2,310 | 2,380 | 2,270 | 2,340 | 843,000 |
| 1990/03/02 | 2,470 | 2,490 | 2,390 | 2,390 | 1,361,000 |
| 1990/03/01 | 2,390 | 2,520 | 2,360 | 2,460 | 2,130,000 |
| 1990/02/28 | 2,420 | 2,470 | 2,310 | 2,350 | 1,523,000 |
| 1990/02/27 | 2,050 | 2,260 | 2,050 | 2,240 | 2,367,000 |
| 1990/02/26 | 2,110 | 2,130 | 2,000 | 2,010 | 2,192,000 |
| 1990/02/23 | 2,060 | 2,160 | 2,050 | 2,090 | 1,907,000 |
| 1990/02/22 | 1,920 | 2,070 | 1,910 | 2,040 | 2,243,000 |
| 1990/02/21 | 1,910 | 1,980 | 1,890 | 1,890 | 1,911,000 |
| 1990/02/20 | 1,840 | 1,920 | 1,810 | 1,900 | 1,527,000 |
| 1990/02/19 | 1,790 | 1,850 | 1,760 | 1,830 | 1,459,000 |
| 1990/02/16 | 1,790 | 1,850 | 1,780 | 1,820 | 1,744,000 |
| 1990/02/15 | 1,770 | 1,800 | 1,730 | 1,800 | 1,227,000 |
| 1990/02/14 | 1,730 | 1,770 | 1,660 | 1,750 | 2,335,000 |
| 1990/02/13 | 1,590 | 1,760 | 1,560 | 1,750 | 3,460,000 |
| 1990/02/09 | 1,440 | 1,620 | 1,410 | 1,610 | 1,152,000 |
| 1990/02/08 | 1,410 | 1,440 | 1,410 | 1,440 | 158,000 |
| 1990/02/07 | 1,390 | 1,410 | 1,390 | 1,390 | 50,000 |
| 1990/02/06 | 1,390 | 1,410 | 1,390 | 1,390 | 53,000 |
| 1990/02/05 | 1,410 | 1,410 | 1,390 | 1,390 | 28,000 |
| 1990/02/02 | 1,380 | 1,400 | 1,370 | 1,390 | 50,000 |
| 1990/02/01 | 1,410 | 1,450 | 1,400 | 1,440 | 175,000 |
| 1990/01/31 | 1,400 | 1,420 | 1,400 | 1,420 | 59,000 |
| 1990/01/30 | 1,400 | 1,420 | 1,390 | 1,420 | 35,000 |
| 1990/01/29 | 1,380 | 1,400 | 1,380 | 1,380 | 91,000 |
| 1990/01/26 | 1,400 | 1,400 | 1,370 | 1,380 | 46,000 |
| 1990/01/25 | 1,370 | 1,400 | 1,370 | 1,370 | 51,000 |
| 1990/01/24 | 1,350 | 1,400 | 1,350 | 1,380 | 122,000 |
| 1990/01/23 | 1,320 | 1,350 | 1,310 | 1,350 | 32,000 |
| 1990/01/22 | 1,350 | 1,360 | 1,320 | 1,350 | 55,000 |
| 1990/01/19 | 1,360 | 1,370 | 1,350 | 1,360 | 24,000 |
| 1990/01/18 | 1,380 | 1,400 | 1,360 | 1,360 | 30,000 |
| 1990/01/17 | 1,350 | 1,400 | 1,350 | 1,400 | 54,000 |
| 1990/01/16 | 1,390 | 1,390 | 1,320 | 1,350 | 22,000 |
| 1990/01/12 | 1,430 | 1,440 | 1,400 | 1,400 | 104,000 |
| 1990/01/11 | 1,440 | 1,460 | 1,410 | 1,420 | 257,000 |
| 1990/01/10 | 1,400 | 1,450 | 1,380 | 1,440 | 227,000 |
| 1990/01/09 | 1,350 | 1,390 | 1,350 | 1,360 | 113,000 |
| 1990/01/08 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1990/01/05 | 1,330 | 1,330 | 1,310 | 1,310 | 40,000 |
| 1990/01/04 | 1,310 | 1,350 | 1,310 | 1,350 | 25,000 |