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 |
|---|---|---|---|---|---|
| 1991/12/30 | 746 | 750 | 745 | 745 | 11,000 |
| 1991/12/26 | 741 | 761 | 741 | 745 | 10,000 |
| 1991/12/25 | 745 | 745 | 735 | 740 | 24,000 |
| 1991/12/24 | 767 | 767 | 740 | 740 | 6,000 |
| 1991/12/20 | 773 | 773 | 752 | 752 | 24,000 |
| 1991/12/19 | 780 | 780 | 772 | 772 | 10,000 |
| 1991/12/18 | 786 | 795 | 785 | 785 | 7,000 |
| 1991/12/17 | 805 | 805 | 785 | 785 | 11,000 |
| 1991/12/16 | 785 | 785 | 785 | 785 | 2,000 |
| 1991/12/13 | 792 | 810 | 792 | 800 | 31,000 |
| 1991/12/12 | 772 | 781 | 772 | 772 | 37,000 |
| 1991/12/11 | 775 | 775 | 762 | 768 | 21,000 |
| 1991/12/10 | 781 | 781 | 775 | 780 | 10,000 |
| 1991/12/09 | 772 | 780 | 772 | 775 | 12,000 |
| 1991/12/06 | 809 | 809 | 782 | 782 | 11,000 |
| 1991/12/05 | 825 | 825 | 825 | 825 | 11,000 |
| 1991/12/04 | 767 | 767 | 767 | 767 | 1,000 |
| 1991/12/03 | 767 | 780 | 765 | 765 | 10,000 |
| 1991/12/02 | 790 | 790 | 756 | 765 | 13,000 |
| 1991/11/29 | 790 | 793 | 780 | 780 | 16,000 |
| 1991/11/28 | 803 | 803 | 780 | 780 | 35,000 |
| 1991/11/27 | 803 | 810 | 803 | 810 | 13,000 |
| 1991/11/26 | 817 | 819 | 801 | 801 | 9,000 |
| 1991/11/25 | 821 | 821 | 805 | 815 | 11,000 |
| 1991/11/22 | 806 | 806 | 801 | 801 | 24,000 |
| 1991/11/21 | 820 | 820 | 805 | 805 | 34,000 |
| 1991/11/20 | 830 | 830 | 810 | 810 | 35,000 |
| 1991/11/19 | 821 | 839 | 820 | 839 | 56,000 |
| 1991/11/18 | 820 | 820 | 801 | 801 | 50,000 |
| 1991/11/15 | 860 | 860 | 850 | 850 | 40,000 |
| 1991/11/14 | 884 | 885 | 852 | 870 | 48,000 |
| 1991/11/13 | 902 | 902 | 884 | 884 | 103,000 |
| 1991/11/12 | 875 | 924 | 875 | 902 | 435,000 |
| 1991/11/11 | 862 | 881 | 858 | 875 | 115,000 |
| 1991/11/08 | 873 | 875 | 852 | 852 | 185,000 |
| 1991/11/07 | 823 | 825 | 823 | 823 | 6,000 |
| 1991/11/06 | 845 | 846 | 820 | 820 | 20,000 |
| 1991/11/05 | 851 | 851 | 851 | 851 | 6,000 |
| 1991/11/01 | 870 | 870 | 851 | 851 | 41,000 |
| 1991/10/31 | 847 | 866 | 847 | 866 | 47,000 |
| 1991/10/30 | 851 | 860 | 850 | 850 | 40,000 |
| 1991/10/29 | 860 | 860 | 850 | 854 | 17,000 |
| 1991/10/28 | 859 | 860 | 850 | 850 | 16,000 |
| 1991/10/25 | 844 | 858 | 841 | 858 | 77,000 |
| 1991/10/24 | 810 | 840 | 810 | 830 | 106,000 |
| 1991/10/23 | 800 | 816 | 800 | 810 | 69,000 |
| 1991/10/22 | 792 | 801 | 792 | 800 | 27,000 |
| 1991/10/21 | 801 | 809 | 800 | 801 | 26,000 |
| 1991/10/18 | 810 | 815 | 800 | 812 | 73,000 |
| 1991/10/17 | 810 | 815 | 800 | 800 | 12,000 |
| 1991/10/16 | 800 | 810 | 800 | 810 | 9,000 |
| 1991/10/15 | 800 | 800 | 792 | 792 | 7,000 |
| 1991/10/14 | 819 | 819 | 791 | 791 | 7,000 |
| 1991/10/11 | 811 | 811 | 801 | 809 | 10,000 |
| 1991/10/09 | 814 | 820 | 812 | 812 | 55,000 |
| 1991/10/08 | 810 | 824 | 810 | 811 | 27,000 |
| 1991/10/07 | 825 | 840 | 810 | 810 | 12,000 |
| 1991/10/04 | 855 | 869 | 820 | 825 | 37,000 |
| 1991/10/03 | 844 | 851 | 844 | 850 | 41,000 |
| 1991/10/02 | 839 | 840 | 833 | 840 | 36,000 |
| 1991/10/01 | 817 | 830 | 810 | 825 | 32,000 |
| 1991/09/30 | 793 | 807 | 793 | 807 | 16,000 |
| 1991/09/27 | 782 | 790 | 780 | 783 | 32,000 |
| 1991/09/26 | 790 | 790 | 766 | 770 | 73,000 |
| 1991/09/25 | 788 | 788 | 780 | 780 | 29,000 |
| 1991/09/24 | 775 | 780 | 750 | 755 | 63,000 |
| 1991/09/20 | 781 | 782 | 774 | 775 | 54,000 |
| 1991/09/19 | 800 | 800 | 771 | 771 | 72,000 |
| 1991/09/18 | 820 | 820 | 800 | 800 | 39,000 |
| 1991/09/17 | 813 | 835 | 813 | 830 | 40,000 |
| 1991/09/13 | 812 | 815 | 800 | 810 | 103,000 |
| 1991/09/12 | 815 | 815 | 806 | 812 | 89,000 |
| 1991/09/11 | 803 | 812 | 800 | 805 | 40,000 |
| 1991/09/10 | 833 | 833 | 821 | 823 | 49,000 |
| 1991/09/09 | 840 | 845 | 835 | 845 | 269,000 |
| 1991/09/06 | 740 | 755 | 740 | 750 | 61,000 |
| 1991/09/05 | 740 | 742 | 731 | 740 | 25,000 |
| 1991/09/04 | 731 | 740 | 731 | 740 | 31,000 |
| 1991/09/03 | 750 | 750 | 740 | 740 | 7,000 |
| 1991/09/02 | 760 | 770 | 745 | 770 | 42,000 |
| 1991/08/30 | 710 | 764 | 710 | 760 | 19,000 |
| 1991/08/29 | 704 | 711 | 704 | 710 | 5,000 |
| 1991/08/28 | 714 | 718 | 707 | 707 | 12,000 |
| 1991/08/27 | 730 | 730 | 720 | 720 | 13,000 |
| 1991/08/26 | 750 | 750 | 730 | 730 | 10,000 |
| 1991/08/23 | 768 | 768 | 750 | 750 | 6,000 |
| 1991/08/22 | 770 | 780 | 760 | 770 | 14,000 |
| 1991/08/21 | 711 | 751 | 710 | 750 | 16,000 |
| 1991/08/20 | 730 | 740 | 699 | 702 | 33,000 |
| 1991/08/19 | 769 | 769 | 730 | 730 | 19,000 |
| 1991/08/16 | 745 | 770 | 745 | 770 | 27,000 |
| 1991/08/15 | 764 | 774 | 760 | 770 | 13,000 |
| 1991/08/14 | 756 | 766 | 756 | 757 | 17,000 |
| 1991/08/13 | 749 | 750 | 730 | 746 | 34,000 |
| 1991/08/12 | 785 | 785 | 762 | 762 | 17,000 |
| 1991/08/09 | 800 | 800 | 786 | 786 | 15,000 |
| 1991/08/08 | 810 | 810 | 800 | 800 | 23,000 |
| 1991/08/07 | 810 | 821 | 810 | 813 | 11,000 |
| 1991/08/06 | 823 | 823 | 821 | 821 | 46,000 |
| 1991/08/05 | 820 | 823 | 820 | 823 | 4,000 |
| 1991/08/02 | 840 | 840 | 821 | 821 | 10,000 |
| 1991/08/01 | 835 | 846 | 830 | 846 | 23,000 |
| 1991/07/31 | 840 | 840 | 840 | 840 | 15,000 |
| 1991/07/30 | 819 | 830 | 819 | 830 | 8,000 |
| 1991/07/29 | 818 | 819 | 818 | 819 | 10,000 |
| 1991/07/26 | 806 | 836 | 805 | 836 | 12,000 |
| 1991/07/25 | 830 | 830 | 806 | 806 | 5,000 |
| 1991/07/24 | 800 | 820 | 800 | 820 | 15,000 |
| 1991/07/23 | 800 | 800 | 800 | 800 | 5,000 |
| 1991/07/22 | 830 | 830 | 820 | 820 | 12,000 |
| 1991/07/19 | 830 | 840 | 825 | 840 | 22,000 |
| 1991/07/18 | 865 | 865 | 830 | 830 | 12,000 |
| 1991/07/17 | 870 | 870 | 858 | 870 | 23,000 |
| 1991/07/16 | 849 | 861 | 849 | 860 | 16,000 |
| 1991/07/15 | 849 | 851 | 840 | 847 | 48,000 |
| 1991/07/12 | 825 | 829 | 819 | 829 | 25,000 |
| 1991/07/11 | 811 | 825 | 811 | 825 | 16,000 |
| 1991/07/10 | 790 | 815 | 780 | 814 | 63,000 |
| 1991/07/09 | 785 | 785 | 770 | 780 | 98,000 |
| 1991/07/08 | 811 | 811 | 776 | 776 | 74,000 |
| 1991/07/05 | 846 | 846 | 809 | 811 | 41,000 |
| 1991/07/04 | 850 | 850 | 840 | 845 | 63,000 |
| 1991/07/03 | 850 | 850 | 850 | 850 | 14,000 |
| 1991/07/02 | 901 | 901 | 891 | 896 | 14,000 |
| 1991/07/01 | 871 | 891 | 870 | 881 | 55,000 |
| 1991/06/28 | 861 | 874 | 851 | 851 | 22,000 |
| 1991/06/27 | 872 | 874 | 860 | 860 | 13,000 |
| 1991/06/26 | 876 | 880 | 874 | 875 | 21,000 |
| 1991/06/25 | 879 | 879 | 865 | 874 | 14,000 |
| 1991/06/24 | 880 | 890 | 880 | 880 | 19,000 |
| 1991/06/21 | 891 | 899 | 880 | 880 | 33,000 |
| 1991/06/20 | 880 | 882 | 878 | 880 | 20,000 |
| 1991/06/19 | 920 | 920 | 888 | 891 | 44,000 |
| 1991/06/18 | 920 | 921 | 920 | 920 | 26,000 |
| 1991/06/17 | 921 | 921 | 921 | 921 | 5,000 |
| 1991/06/14 | 935 | 940 | 915 | 940 | 49,000 |
| 1991/06/13 | 930 | 940 | 920 | 940 | 15,000 |
| 1991/06/12 | 929 | 930 | 920 | 920 | 50,000 |
| 1991/06/11 | 930 | 930 | 920 | 930 | 16,000 |
| 1991/06/10 | 950 | 950 | 940 | 940 | 5,000 |
| 1991/06/07 | 960 | 960 | 950 | 950 | 17,000 |
| 1991/06/06 | 961 | 961 | 950 | 961 | 14,000 |
| 1991/06/05 | 961 | 961 | 960 | 961 | 6,000 |
| 1991/06/04 | 980 | 980 | 960 | 960 | 22,000 |
| 1991/06/03 | 990 | 990 | 980 | 990 | 15,000 |
| 1991/05/31 | 966 | 990 | 966 | 990 | 20,000 |
| 1991/05/30 | 980 | 985 | 955 | 961 | 24,000 |
| 1991/05/29 | 975 | 985 | 975 | 980 | 17,000 |
| 1991/05/28 | 961 | 975 | 950 | 975 | 28,000 |
| 1991/05/27 | 973 | 982 | 965 | 965 | 15,000 |
| 1991/05/24 | 990 | 990 | 961 | 983 | 48,000 |
| 1991/05/23 | 1,020 | 1,020 | 990 | 1,000 | 52,000 |
| 1991/05/22 | 1,020 | 1,030 | 1,000 | 1,000 | 34,000 |
| 1991/05/20 | 1,020 | 1,030 | 1,010 | 1,030 | 10,000 |
| 1991/05/17 | 1,010 | 1,030 | 1,010 | 1,020 | 40,000 |
| 1991/05/16 | 1,050 | 1,050 | 1,010 | 1,010 | 10,000 |
| 1991/05/15 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 |
| 1991/05/14 | 1,070 | 1,080 | 1,060 | 1,060 | 46,000 |
| 1991/05/13 | 1,070 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1991/05/10 | 1,070 | 1,100 | 1,060 | 1,090 | 77,000 |
| 1991/05/09 | 1,070 | 1,070 | 1,040 | 1,060 | 41,000 |
| 1991/05/08 | 1,040 | 1,070 | 1,040 | 1,060 | 66,000 |
| 1991/05/07 | 1,070 | 1,070 | 1,030 | 1,030 | 26,000 |
| 1991/05/02 | 1,060 | 1,070 | 1,040 | 1,060 | 59,000 |
| 1991/05/01 | 1,040 | 1,060 | 1,010 | 1,060 | 65,000 |
| 1991/04/30 | 1,040 | 1,050 | 1,030 | 1,030 | 19,000 |
| 1991/04/26 | 1,050 | 1,060 | 1,030 | 1,050 | 47,000 |
| 1991/04/25 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 |
| 1991/04/24 | 1,090 | 1,090 | 1,060 | 1,080 | 52,000 |
| 1991/04/23 | 1,090 | 1,090 | 1,050 | 1,050 | 66,000 |
| 1991/04/22 | 1,060 | 1,110 | 1,060 | 1,110 | 28,000 |
| 1991/04/19 | 1,120 | 1,120 | 1,080 | 1,080 | 81,000 |
| 1991/04/18 | 1,130 | 1,150 | 1,110 | 1,120 | 60,000 |
| 1991/04/17 | 1,110 | 1,130 | 1,100 | 1,120 | 94,000 |
| 1991/04/16 | 1,120 | 1,120 | 1,080 | 1,090 | 49,000 |
| 1991/04/15 | 1,140 | 1,150 | 1,120 | 1,120 | 102,000 |
| 1991/04/12 | 1,140 | 1,140 | 1,110 | 1,120 | 108,000 |
| 1991/04/11 | 1,170 | 1,190 | 1,110 | 1,110 | 379,000 |
| 1991/04/10 | 1,120 | 1,170 | 1,120 | 1,170 | 750,000 |
| 1991/04/09 | 1,100 | 1,130 | 1,080 | 1,110 | 500,000 |
| 1991/04/08 | 1,030 | 1,090 | 1,020 | 1,090 | 195,000 |
| 1991/04/05 | 1,020 | 1,030 | 1,010 | 1,030 | 92,000 |
| 1991/04/04 | 1,020 | 1,020 | 1,010 | 1,020 | 18,000 |
| 1991/04/03 | 1,020 | 1,020 | 1,010 | 1,020 | 78,000 |
| 1991/04/02 | 1,000 | 1,010 | 997 | 1,000 | 72,000 |
| 1991/04/01 | 1,020 | 1,020 | 990 | 1,000 | 30,000 |
| 1991/03/29 | 1,010 | 1,020 | 1,000 | 1,000 | 33,000 |
| 1991/03/28 | 990 | 1,010 | 985 | 1,000 | 20,000 |
| 1991/03/27 | 1,010 | 1,010 | 980 | 980 | 33,000 |
| 1991/03/26 | 993 | 1,000 | 993 | 995 | 21,000 |
| 1991/03/25 | 970 | 980 | 970 | 972 | 93,000 |
| 1991/03/22 | 990 | 1,000 | 990 | 1,000 | 31,000 |
| 1991/03/20 | 1,030 | 1,030 | 995 | 1,010 | 68,000 |
| 1991/03/19 | 1,030 | 1,030 | 1,020 | 1,020 | 58,000 |
| 1991/03/18 | 1,040 | 1,050 | 1,020 | 1,030 | 125,000 |
| 1991/03/15 | 1,040 | 1,040 | 1,020 | 1,040 | 131,000 |
| 1991/03/14 | 1,030 | 1,050 | 1,020 | 1,020 | 67,000 |
| 1991/03/13 | 1,040 | 1,050 | 1,030 | 1,030 | 74,000 |
| 1991/03/12 | 1,050 | 1,060 | 1,020 | 1,050 | 184,000 |
| 1991/03/11 | 1,030 | 1,070 | 1,030 | 1,060 | 186,000 |
| 1991/03/08 | 1,010 | 1,030 | 1,010 | 1,030 | 95,000 |
| 1991/03/07 | 1,040 | 1,050 | 1,000 | 1,000 | 124,000 |
| 1991/03/06 | 1,020 | 1,040 | 1,000 | 1,040 | 146,000 |
| 1991/03/05 | 990 | 1,000 | 985 | 1,000 | 37,000 |
| 1991/03/04 | 981 | 981 | 970 | 970 | 85,000 |
| 1991/03/01 | 1,000 | 1,010 | 991 | 991 | 73,000 |
| 1991/02/28 | 985 | 1,020 | 985 | 1,000 | 104,000 |
| 1991/02/27 | 1,010 | 1,010 | 980 | 989 | 44,000 |
| 1991/02/26 | 1,020 | 1,050 | 1,000 | 1,020 | 104,000 |
| 1991/02/25 | 991 | 1,030 | 981 | 1,000 | 69,000 |
| 1991/02/22 | 990 | 1,010 | 981 | 981 | 52,000 |
| 1991/02/21 | 999 | 1,020 | 994 | 1,010 | 74,000 |
| 1991/02/20 | 1,020 | 1,030 | 1,000 | 1,000 | 126,000 |
| 1991/02/19 | 1,090 | 1,100 | 1,030 | 1,030 | 458,000 |
| 1991/02/18 | 988 | 1,050 | 988 | 1,050 | 305,000 |
| 1991/02/15 | 948 | 950 | 915 | 949 | 85,000 |
| 1991/02/14 | 940 | 965 | 935 | 950 | 225,000 |
| 1991/02/13 | 920 | 930 | 910 | 930 | 82,000 |
| 1991/02/12 | 859 | 920 | 850 | 920 | 244,000 |
| 1991/02/08 | 820 | 870 | 820 | 840 | 201,000 |
| 1991/02/07 | 827 | 830 | 815 | 830 | 42,000 |
| 1991/02/06 | 799 | 820 | 790 | 820 | 98,000 |
| 1991/02/05 | 761 | 810 | 761 | 810 | 192,000 |
| 1991/02/04 | 760 | 780 | 760 | 761 | 12,000 |
| 1991/02/01 | 774 | 774 | 750 | 760 | 16,000 |
| 1991/01/31 | 790 | 795 | 780 | 780 | 40,000 |
| 1991/01/30 | 766 | 780 | 759 | 780 | 74,000 |
| 1991/01/29 | 760 | 765 | 756 | 756 | 49,000 |
| 1991/01/28 | 750 | 760 | 750 | 751 | 24,000 |
| 1991/01/25 | 770 | 770 | 750 | 752 | 25,000 |
| 1991/01/24 | 749 | 760 | 741 | 760 | 53,000 |
| 1991/01/23 | 768 | 768 | 750 | 750 | 13,000 |
| 1991/01/22 | 785 | 785 | 765 | 775 | 38,000 |
| 1991/01/21 | 780 | 780 | 770 | 775 | 55,000 |
| 1991/01/18 | 782 | 782 | 750 | 750 | 62,000 |
| 1991/01/17 | 730 | 772 | 730 | 772 | 39,000 |
| 1991/01/16 | 760 | 760 | 740 | 740 | 29,000 |
| 1991/01/14 | 790 | 790 | 790 | 790 | 7,000 |
| 1991/01/11 | 781 | 800 | 770 | 800 | 27,000 |
| 1991/01/10 | 765 | 771 | 760 | 771 | 36,000 |
| 1991/01/09 | 780 | 800 | 780 | 780 | 52,000 |
| 1991/01/08 | 805 | 805 | 780 | 800 | 22,000 |
| 1991/01/07 | 850 | 850 | 813 | 813 | 13,000 |
| 1991/01/04 | 850 | 850 | 835 | 835 | 33,000 |