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 |
|---|---|---|---|---|---|
| 1996/12/30 | 930 | 939 | 930 | 938 | 26,000 |
| 1996/12/27 | 890 | 930 | 888 | 920 | 82,000 |
| 1996/12/26 | 907 | 910 | 889 | 890 | 90,000 |
| 1996/12/25 | 906 | 906 | 900 | 906 | 63,000 |
| 1996/12/24 | 925 | 925 | 905 | 905 | 40,000 |
| 1996/12/20 | 911 | 913 | 881 | 891 | 85,000 |
| 1996/12/19 | 934 | 934 | 900 | 910 | 91,000 |
| 1996/12/18 | 950 | 956 | 935 | 935 | 56,000 |
| 1996/12/17 | 955 | 965 | 955 | 956 | 80,000 |
| 1996/12/16 | 975 | 980 | 970 | 970 | 32,000 |
| 1996/12/13 | 957 | 970 | 956 | 969 | 81,000 |
| 1996/12/12 | 975 | 979 | 960 | 971 | 115,000 |
| 1996/12/11 | 1,010 | 1,010 | 980 | 980 | 64,000 |
| 1996/12/10 | 995 | 1,010 | 989 | 1,010 | 134,000 |
| 1996/12/09 | 965 | 978 | 960 | 975 | 41,000 |
| 1996/12/06 | 936 | 960 | 936 | 940 | 61,000 |
| 1996/12/05 | 931 | 950 | 923 | 930 | 117,000 |
| 1996/12/04 | 947 | 947 | 921 | 921 | 116,000 |
| 1996/12/03 | 978 | 978 | 940 | 950 | 109,000 |
| 1996/12/02 | 970 | 978 | 966 | 978 | 36,000 |
| 1996/11/29 | 989 | 989 | 965 | 965 | 117,000 |
| 1996/11/28 | 1,000 | 1,000 | 985 | 985 | 98,000 |
| 1996/11/27 | 1,030 | 1,030 | 1,010 | 1,010 | 147,000 |
| 1996/11/26 | 1,020 | 1,030 | 1,000 | 1,020 | 197,000 |
| 1996/11/25 | 985 | 1,010 | 985 | 1,000 | 137,000 |
| 1996/11/22 | 986 | 986 | 970 | 984 | 223,000 |
| 1996/11/21 | 998 | 1,000 | 976 | 976 | 218,000 |
| 1996/11/20 | 957 | 979 | 948 | 979 | 222,000 |
| 1996/11/19 | 950 | 955 | 950 | 953 | 261,000 |
| 1996/11/18 | 956 | 957 | 946 | 947 | 94,000 |
| 1996/11/15 | 951 | 958 | 951 | 957 | 454,000 |
| 1996/11/14 | 965 | 965 | 949 | 960 | 247,000 |
| 1996/11/13 | 915 | 970 | 915 | 970 | 170,000 |
| 1996/11/12 | 931 | 931 | 930 | 930 | 9,000 |
| 1996/11/11 | 943 | 950 | 930 | 930 | 71,000 |
| 1996/11/08 | 949 | 950 | 940 | 950 | 29,000 |
| 1996/11/07 | 955 | 955 | 930 | 930 | 46,000 |
| 1996/11/06 | 930 | 940 | 920 | 940 | 52,000 |
| 1996/11/05 | 930 | 930 | 915 | 920 | 15,000 |
| 1996/11/01 | 898 | 912 | 898 | 912 | 93,000 |
| 1996/10/31 | 887 | 894 | 885 | 892 | 86,000 |
| 1996/10/30 | 926 | 926 | 881 | 881 | 60,000 |
| 1996/10/29 | 938 | 938 | 915 | 920 | 77,000 |
| 1996/10/28 | 934 | 934 | 931 | 931 | 10,000 |
| 1996/10/25 | 920 | 940 | 920 | 926 | 123,000 |
| 1996/10/24 | 945 | 950 | 936 | 936 | 34,000 |
| 1996/10/23 | 960 | 960 | 936 | 945 | 56,000 |
| 1996/10/22 | 994 | 994 | 960 | 965 | 72,000 |
| 1996/10/21 | 1,010 | 1,010 | 990 | 990 | 13,000 |
| 1996/10/18 | 992 | 1,000 | 971 | 1,000 | 150,000 |
| 1996/10/17 | 990 | 998 | 989 | 989 | 19,000 |
| 1996/10/16 | 989 | 990 | 987 | 990 | 129,000 |
| 1996/10/15 | 960 | 993 | 960 | 989 | 84,000 |
| 1996/10/14 | 970 | 970 | 960 | 961 | 24,000 |
| 1996/10/11 | 970 | 975 | 970 | 970 | 49,000 |
| 1996/10/09 | 995 | 995 | 966 | 990 | 23,000 |
| 1996/10/08 | 1,010 | 1,010 | 999 | 1,000 | 38,000 |
| 1996/10/07 | 1,020 | 1,020 | 1,000 | 1,020 | 45,000 |
| 1996/10/04 | 1,030 | 1,030 | 1,000 | 1,030 | 51,000 |
| 1996/10/03 | 1,050 | 1,060 | 1,030 | 1,050 | 75,000 |
| 1996/10/02 | 1,030 | 1,060 | 1,030 | 1,060 | 89,000 |
| 1996/10/01 | 1,070 | 1,080 | 1,040 | 1,040 | 146,000 |
| 1996/09/30 | 1,050 | 1,080 | 1,050 | 1,070 | 238,000 |
| 1996/09/27 | 1,000 | 1,050 | 1,000 | 1,050 | 126,000 |
| 1996/09/26 | 1,010 | 1,010 | 995 | 1,000 | 47,000 |
| 1996/09/25 | 988 | 1,010 | 988 | 1,000 | 80,000 |
| 1996/09/24 | 1,010 | 1,010 | 990 | 1,000 | 77,000 |
| 1996/09/20 | 1,000 | 1,010 | 1,000 | 1,000 | 77,000 |
| 1996/09/19 | 979 | 984 | 969 | 984 | 64,000 |
| 1996/09/18 | 1,010 | 1,010 | 988 | 989 | 96,000 |
| 1996/09/17 | 1,000 | 1,010 | 991 | 1,010 | 146,000 |
| 1996/09/13 | 916 | 955 | 916 | 942 | 421,000 |
| 1996/09/12 | 924 | 925 | 913 | 913 | 18,000 |
| 1996/09/11 | 933 | 933 | 919 | 925 | 12,000 |
| 1996/09/10 | 921 | 933 | 920 | 933 | 11,000 |
| 1996/09/09 | 929 | 929 | 924 | 924 | 18,000 |
| 1996/09/06 | 937 | 937 | 924 | 924 | 23,000 |
| 1996/09/05 | 951 | 952 | 945 | 945 | 30,000 |
| 1996/09/04 | 963 | 970 | 956 | 957 | 59,000 |
| 1996/09/03 | 949 | 969 | 947 | 969 | 114,000 |
| 1996/09/02 | 960 | 982 | 949 | 950 | 178,000 |
| 1996/08/29 | 881 | 881 | 866 | 868 | 85,000 |
| 1996/08/28 | 900 | 900 | 880 | 881 | 31,000 |
| 1996/08/27 | 900 | 901 | 900 | 900 | 11,000 |
| 1996/08/26 | 896 | 900 | 896 | 900 | 30,000 |
| 1996/08/23 | 893 | 905 | 890 | 905 | 53,000 |
| 1996/08/22 | 891 | 895 | 888 | 890 | 18,000 |
| 1996/08/21 | 890 | 910 | 890 | 890 | 17,000 |
| 1996/08/20 | 911 | 935 | 890 | 890 | 39,000 |
| 1996/08/19 | 851 | 910 | 851 | 910 | 36,000 |
| 1996/08/16 | 846 | 860 | 842 | 860 | 19,000 |
| 1996/08/15 | 835 | 849 | 835 | 848 | 171,000 |
| 1996/08/14 | 810 | 830 | 810 | 830 | 9,000 |
| 1996/08/13 | 800 | 830 | 800 | 830 | 21,000 |
| 1996/08/12 | 790 | 800 | 760 | 769 | 30,000 |
| 1996/08/09 | 815 | 825 | 801 | 801 | 23,000 |
| 1996/08/08 | 821 | 830 | 820 | 826 | 45,000 |
| 1996/08/07 | 831 | 831 | 810 | 820 | 19,000 |
| 1996/08/06 | 864 | 864 | 831 | 840 | 27,000 |
| 1996/08/05 | 866 | 866 | 861 | 865 | 11,000 |
| 1996/08/02 | 861 | 880 | 860 | 865 | 15,000 |
| 1996/08/01 | 860 | 860 | 850 | 855 | 41,000 |
| 1996/07/31 | 861 | 861 | 830 | 830 | 31,000 |
| 1996/07/30 | 871 | 888 | 863 | 888 | 12,000 |
| 1996/07/29 | 880 | 890 | 880 | 880 | 35,000 |
| 1996/07/26 | 880 | 880 | 860 | 870 | 48,000 |
| 1996/07/25 | 876 | 876 | 860 | 860 | 99,000 |
| 1996/07/24 | 865 | 876 | 865 | 866 | 66,000 |
| 1996/07/23 | 900 | 912 | 885 | 885 | 16,000 |
| 1996/07/22 | 920 | 920 | 900 | 900 | 18,000 |
| 1996/07/19 | 940 | 950 | 939 | 950 | 75,000 |
| 1996/07/18 | 913 | 930 | 911 | 930 | 158,000 |
| 1996/07/17 | 903 | 908 | 903 | 903 | 111,000 |
| 1996/07/16 | 904 | 904 | 901 | 903 | 33,000 |
| 1996/07/15 | 917 | 917 | 900 | 903 | 54,000 |
| 1996/07/12 | 924 | 924 | 913 | 913 | 70,000 |
| 1996/07/11 | 927 | 927 | 918 | 925 | 17,000 |
| 1996/07/10 | 920 | 920 | 912 | 917 | 48,000 |
| 1996/07/09 | 927 | 927 | 900 | 912 | 132,000 |
| 1996/07/08 | 945 | 950 | 920 | 920 | 97,000 |
| 1996/07/05 | 950 | 950 | 937 | 945 | 77,000 |
| 1996/07/04 | 963 | 977 | 953 | 959 | 235,000 |
| 1996/07/03 | 976 | 980 | 962 | 962 | 56,000 |
| 1996/07/02 | 975 | 981 | 975 | 977 | 22,000 |
| 1996/07/01 | 991 | 991 | 980 | 980 | 28,000 |
| 1996/06/28 | 982 | 995 | 980 | 988 | 73,000 |
| 1996/06/27 | 991 | 1,000 | 991 | 1,000 | 37,000 |
| 1996/06/26 | 1,020 | 1,020 | 1,000 | 1,000 | 67,000 |
| 1996/06/25 | 1,020 | 1,050 | 1,000 | 1,030 | 98,000 |
| 1996/06/24 | 1,040 | 1,040 | 1,000 | 1,020 | 40,000 |
| 1996/06/21 | 1,030 | 1,050 | 991 | 1,050 | 78,000 |
| 1996/06/20 | 1,030 | 1,030 | 1,000 | 1,010 | 20,000 |
| 1996/06/19 | 1,040 | 1,050 | 1,020 | 1,040 | 79,000 |
| 1996/06/18 | 1,040 | 1,060 | 1,040 | 1,060 | 162,000 |
| 1996/06/17 | 1,030 | 1,050 | 1,020 | 1,040 | 180,000 |
| 1996/06/14 | 990 | 1,000 | 981 | 995 | 49,000 |
| 1996/06/13 | 1,010 | 1,010 | 990 | 1,010 | 46,000 |
| 1996/06/12 | 968 | 1,010 | 955 | 1,010 | 128,000 |
| 1996/06/11 | 973 | 974 | 960 | 970 | 28,000 |
| 1996/06/10 | 979 | 982 | 969 | 977 | 30,000 |
| 1996/06/07 | 1,000 | 1,000 | 981 | 982 | 29,000 |
| 1996/06/06 | 1,020 | 1,030 | 1,020 | 1,030 | 43,000 |
| 1996/06/05 | 1,000 | 1,030 | 999 | 1,030 | 79,000 |
| 1996/06/04 | 970 | 1,000 | 969 | 998 | 110,000 |
| 1996/06/03 | 1,020 | 1,040 | 979 | 979 | 99,000 |
| 1996/05/31 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1996/05/30 | 1,050 | 1,050 | 1,020 | 1,040 | 40,000 |
| 1996/05/29 | 1,050 | 1,070 | 1,040 | 1,060 | 77,000 |
| 1996/05/28 | 1,050 | 1,050 | 1,030 | 1,050 | 59,000 |
| 1996/05/27 | 1,080 | 1,080 | 1,060 | 1,060 | 57,000 |
| 1996/05/24 | 1,050 | 1,080 | 1,030 | 1,040 | 200,000 |
| 1996/05/23 | 1,140 | 1,140 | 1,040 | 1,070 | 392,000 |
| 1996/05/22 | 1,180 | 1,190 | 1,130 | 1,130 | 178,000 |
| 1996/05/21 | 1,200 | 1,200 | 1,170 | 1,190 | 229,000 |
| 1996/05/20 | 1,220 | 1,230 | 1,170 | 1,190 | 238,000 |
| 1996/05/17 | 1,220 | 1,260 | 1,170 | 1,200 | 1,063,000 |
| 1996/05/16 | 1,090 | 1,250 | 1,090 | 1,230 | 2,786,000 |
| 1996/05/15 | 1,080 | 1,100 | 1,080 | 1,080 | 83,000 |
| 1996/05/14 | 1,100 | 1,110 | 1,050 | 1,090 | 383,000 |
| 1996/05/13 | 1,100 | 1,120 | 1,090 | 1,110 | 241,000 |
| 1996/05/10 | 1,120 | 1,120 | 1,090 | 1,090 | 172,000 |
| 1996/05/09 | 1,130 | 1,130 | 1,100 | 1,120 | 240,000 |
| 1996/05/08 | 1,110 | 1,140 | 1,110 | 1,110 | 165,000 |
| 1996/05/07 | 1,120 | 1,140 | 1,110 | 1,140 | 227,000 |
| 1996/05/02 | 1,170 | 1,180 | 1,140 | 1,150 | 189,000 |
| 1996/05/01 | 1,210 | 1,210 | 1,170 | 1,180 | 364,000 |
| 1996/04/30 | 1,180 | 1,220 | 1,170 | 1,200 | 625,000 |
| 1996/04/26 | 1,220 | 1,250 | 1,190 | 1,210 | 1,694,000 |
| 1996/04/25 | 1,140 | 1,230 | 1,130 | 1,230 | 2,478,000 |
| 1996/04/24 | 1,150 | 1,160 | 1,120 | 1,140 | 622,000 |
| 1996/04/23 | 1,130 | 1,170 | 1,120 | 1,150 | 1,455,000 |
| 1996/04/22 | 1,080 | 1,150 | 1,070 | 1,140 | 2,551,000 |
| 1996/04/19 | 1,000 | 1,060 | 990 | 1,060 | 1,921,000 |
| 1996/04/18 | 945 | 1,020 | 945 | 1,000 | 2,783,000 |
| 1996/04/17 | 930 | 950 | 930 | 950 | 921,000 |
| 1996/04/16 | 850 | 860 | 846 | 850 | 107,000 |
| 1996/04/15 | 845 | 855 | 845 | 846 | 43,000 |
| 1996/04/12 | 841 | 860 | 841 | 848 | 46,000 |
| 1996/04/11 | 850 | 858 | 840 | 840 | 23,000 |
| 1996/04/10 | 865 | 865 | 853 | 860 | 32,000 |
| 1996/04/09 | 835 | 850 | 835 | 845 | 48,000 |
| 1996/04/08 | 811 | 832 | 811 | 832 | 22,000 |
| 1996/04/05 | 846 | 847 | 835 | 840 | 37,000 |
| 1996/04/04 | 838 | 840 | 820 | 840 | 33,000 |
| 1996/04/03 | 839 | 840 | 820 | 830 | 83,000 |
| 1996/04/02 | 840 | 840 | 822 | 839 | 35,000 |
| 1996/04/01 | 821 | 850 | 821 | 840 | 53,000 |
| 1996/03/29 | 829 | 829 | 815 | 815 | 17,000 |
| 1996/03/28 | 835 | 835 | 810 | 810 | 18,000 |
| 1996/03/27 | 829 | 829 | 810 | 825 | 21,000 |
| 1996/03/26 | 837 | 839 | 820 | 830 | 5,000 |
| 1996/03/25 | 831 | 840 | 825 | 840 | 62,000 |
| 1996/03/22 | 834 | 835 | 816 | 831 | 44,000 |
| 1996/03/21 | 820 | 839 | 820 | 839 | 71,000 |
| 1996/03/19 | 809 | 830 | 809 | 820 | 30,000 |
| 1996/03/18 | 775 | 799 | 775 | 799 | 27,000 |
| 1996/03/15 | 750 | 763 | 750 | 761 | 49,000 |
| 1996/03/14 | 770 | 770 | 750 | 750 | 31,000 |
| 1996/03/13 | 791 | 791 | 770 | 770 | 29,000 |
| 1996/03/12 | 802 | 803 | 800 | 800 | 40,000 |
| 1996/03/11 | 794 | 804 | 794 | 800 | 34,000 |
| 1996/03/08 | 813 | 814 | 810 | 814 | 52,000 |
| 1996/03/07 | 824 | 824 | 802 | 820 | 33,000 |
| 1996/03/06 | 826 | 826 | 820 | 824 | 15,000 |
| 1996/03/05 | 835 | 836 | 835 | 836 | 29,000 |
| 1996/03/04 | 840 | 840 | 835 | 836 | 27,000 |
| 1996/03/01 | 850 | 850 | 835 | 840 | 9,000 |
| 1996/02/29 | 854 | 855 | 840 | 840 | 15,000 |
| 1996/02/28 | 855 | 864 | 850 | 864 | 46,000 |
| 1996/02/27 | 850 | 860 | 850 | 855 | 51,000 |
| 1996/02/26 | 838 | 850 | 838 | 850 | 17,000 |
| 1996/02/23 | 845 | 850 | 845 | 848 | 21,000 |
| 1996/02/22 | 832 | 849 | 832 | 841 | 39,000 |
| 1996/02/21 | 836 | 837 | 822 | 822 | 14,000 |
| 1996/02/20 | 820 | 840 | 810 | 840 | 117,000 |
| 1996/02/19 | 869 | 869 | 830 | 850 | 36,000 |
| 1996/02/16 | 862 | 870 | 855 | 870 | 38,000 |
| 1996/02/15 | 876 | 880 | 870 | 871 | 648,000 |
| 1996/02/14 | 871 | 880 | 871 | 876 | 632,000 |
| 1996/02/13 | 891 | 891 | 870 | 870 | 6,000 |
| 1996/02/09 | 895 | 900 | 890 | 891 | 27,000 |
| 1996/02/08 | 880 | 905 | 879 | 905 | 46,000 |
| 1996/02/07 | 889 | 892 | 879 | 885 | 35,000 |
| 1996/02/06 | 855 | 882 | 855 | 879 | 49,000 |
| 1996/02/05 | 870 | 870 | 860 | 861 | 23,000 |
| 1996/02/02 | 887 | 917 | 884 | 888 | 90,000 |
| 1996/02/01 | 885 | 897 | 870 | 897 | 78,000 |
| 1996/01/31 | 880 | 886 | 870 | 885 | 46,000 |
| 1996/01/30 | 868 | 869 | 866 | 869 | 19,000 |
| 1996/01/29 | 860 | 894 | 851 | 894 | 37,000 |
| 1996/01/26 | 850 | 870 | 850 | 870 | 45,000 |
| 1996/01/25 | 880 | 880 | 860 | 865 | 52,000 |
| 1996/01/24 | 859 | 861 | 853 | 853 | 56,000 |
| 1996/01/23 | 856 | 875 | 850 | 864 | 38,000 |
| 1996/01/22 | 860 | 870 | 855 | 855 | 33,000 |
| 1996/01/19 | 880 | 880 | 855 | 870 | 43,000 |
| 1996/01/18 | 890 | 890 | 880 | 880 | 54,000 |
| 1996/01/17 | 895 | 905 | 885 | 900 | 111,000 |
| 1996/01/16 | 870 | 885 | 865 | 885 | 77,000 |
| 1996/01/12 | 890 | 890 | 870 | 870 | 52,000 |
| 1996/01/11 | 891 | 905 | 889 | 900 | 142,000 |
| 1996/01/10 | 924 | 924 | 909 | 909 | 96,000 |
| 1996/01/09 | 925 | 925 | 912 | 924 | 140,000 |
| 1996/01/08 | 922 | 925 | 905 | 921 | 112,000 |
| 1996/01/05 | 905 | 929 | 900 | 920 | 299,000 |
| 1996/01/04 | 909 | 909 | 889 | 890 | 91,000 |