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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,107 | 1,120 | 1,040 | 1,100 | 64,000 |
| 1999/12/29 | 1,120 | 1,120 | 1,090 | 1,100 | 71,000 |
| 1999/12/28 | 1,169 | 1,169 | 1,100 | 1,140 | 64,000 |
| 1999/12/27 | 1,127 | 1,200 | 1,120 | 1,170 | 163,000 |
| 1999/12/24 | 1,122 | 1,122 | 1,080 | 1,107 | 124,000 |
| 1999/12/22 | 1,020 | 1,040 | 1,000 | 1,002 | 134,000 |
| 1999/12/21 | 1,020 | 1,020 | 990 | 995 | 120,000 |
| 1999/12/20 | 1,090 | 1,099 | 1,049 | 1,050 | 176,000 |
| 1999/12/17 | 1,140 | 1,140 | 1,057 | 1,057 | 141,000 |
| 1999/12/16 | 1,140 | 1,190 | 1,130 | 1,150 | 83,000 |
| 1999/12/15 | 1,190 | 1,190 | 1,130 | 1,145 | 67,000 |
| 1999/12/14 | 1,220 | 1,220 | 1,190 | 1,190 | 84,000 |
| 1999/12/13 | 1,220 | 1,230 | 1,200 | 1,200 | 44,000 |
| 1999/12/10 | 1,191 | 1,200 | 1,170 | 1,200 | 159,000 |
| 1999/12/09 | 1,235 | 1,240 | 1,150 | 1,170 | 283,000 |
| 1999/12/08 | 1,090 | 1,190 | 1,086 | 1,175 | 520,000 |
| 1999/12/07 | 1,110 | 1,120 | 1,060 | 1,065 | 118,000 |
| 1999/12/06 | 1,137 | 1,147 | 1,090 | 1,110 | 99,000 |
| 1999/12/03 | 1,129 | 1,139 | 1,110 | 1,138 | 65,000 |
| 1999/12/02 | 1,141 | 1,141 | 1,090 | 1,090 | 46,000 |
| 1999/12/01 | 1,200 | 1,200 | 1,100 | 1,101 | 88,000 |
| 1999/11/30 | 1,230 | 1,231 | 1,180 | 1,191 | 44,000 |
| 1999/11/29 | 1,230 | 1,243 | 1,180 | 1,230 | 98,000 |
| 1999/11/26 | 1,231 | 1,250 | 1,222 | 1,230 | 53,000 |
| 1999/11/25 | 1,244 | 1,244 | 1,220 | 1,230 | 71,000 |
| 1999/11/24 | 1,261 | 1,299 | 1,230 | 1,230 | 137,000 |
| 1999/11/22 | 1,300 | 1,300 | 1,230 | 1,251 | 118,000 |
| 1999/11/19 | 1,301 | 1,303 | 1,275 | 1,300 | 76,000 |
| 1999/11/18 | 1,280 | 1,320 | 1,275 | 1,320 | 74,000 |
| 1999/11/17 | 1,260 | 1,296 | 1,245 | 1,280 | 63,000 |
| 1999/11/16 | 1,250 | 1,268 | 1,220 | 1,250 | 84,000 |
| 1999/11/15 | 1,349 | 1,350 | 1,260 | 1,268 | 86,000 |
| 1999/11/12 | 1,410 | 1,430 | 1,320 | 1,320 | 61,000 |
| 1999/11/11 | 1,490 | 1,505 | 1,355 | 1,390 | 546,000 |
| 1999/11/10 | 1,390 | 1,470 | 1,361 | 1,460 | 369,000 |
| 1999/11/09 | 1,389 | 1,389 | 1,350 | 1,380 | 110,000 |
| 1999/11/08 | 1,370 | 1,390 | 1,319 | 1,390 | 127,000 |
| 1999/11/05 | 1,280 | 1,350 | 1,279 | 1,350 | 129,000 |
| 1999/11/04 | 1,287 | 1,340 | 1,287 | 1,300 | 133,000 |
| 1999/11/02 | 1,310 | 1,349 | 1,290 | 1,300 | 63,000 |
| 1999/11/01 | 1,301 | 1,320 | 1,300 | 1,302 | 49,000 |
| 1999/10/29 | 1,331 | 1,375 | 1,282 | 1,282 | 59,000 |
| 1999/10/28 | 1,309 | 1,310 | 1,291 | 1,300 | 41,000 |
| 1999/10/27 | 1,292 | 1,334 | 1,290 | 1,309 | 29,000 |
| 1999/10/26 | 1,286 | 1,313 | 1,286 | 1,292 | 46,000 |
| 1999/10/25 | 1,380 | 1,380 | 1,282 | 1,282 | 64,000 |
| 1999/10/22 | 1,319 | 1,340 | 1,280 | 1,280 | 93,000 |
| 1999/10/21 | 1,419 | 1,419 | 1,300 | 1,300 | 50,000 |
| 1999/10/20 | 1,330 | 1,400 | 1,330 | 1,400 | 57,000 |
| 1999/10/19 | 1,270 | 1,320 | 1,260 | 1,290 | 61,000 |
| 1999/10/18 | 1,260 | 1,320 | 1,250 | 1,270 | 110,000 |
| 1999/10/15 | 1,430 | 1,430 | 1,380 | 1,400 | 101,000 |
| 1999/10/14 | 1,450 | 1,450 | 1,400 | 1,427 | 40,000 |
| 1999/10/13 | 1,470 | 1,470 | 1,441 | 1,445 | 113,000 |
| 1999/10/12 | 1,518 | 1,518 | 1,470 | 1,480 | 180,000 |
| 1999/10/08 | 1,550 | 1,550 | 1,461 | 1,549 | 209,000 |
| 1999/10/07 | 1,460 | 1,560 | 1,450 | 1,559 | 396,000 |
| 1999/10/06 | 1,455 | 1,460 | 1,436 | 1,460 | 69,000 |
| 1999/10/05 | 1,450 | 1,490 | 1,449 | 1,470 | 61,000 |
| 1999/10/04 | 1,509 | 1,509 | 1,470 | 1,470 | 70,000 |
| 1999/10/01 | 1,470 | 1,510 | 1,460 | 1,509 | 344,000 |
| 1999/09/30 | 1,411 | 1,494 | 1,411 | 1,470 | 185,000 |
| 1999/09/29 | 1,445 | 1,445 | 1,420 | 1,430 | 79,000 |
| 1999/09/28 | 1,412 | 1,520 | 1,400 | 1,425 | 179,000 |
| 1999/09/27 | 1,377 | 1,450 | 1,331 | 1,331 | 84,000 |
| 1999/09/24 | 1,430 | 1,430 | 1,330 | 1,360 | 243,000 |
| 1999/09/22 | 1,470 | 1,510 | 1,450 | 1,480 | 148,000 |
| 1999/09/21 | 1,550 | 1,560 | 1,500 | 1,550 | 146,000 |
| 1999/09/20 | 1,585 | 1,585 | 1,515 | 1,540 | 289,000 |
| 1999/09/17 | 1,519 | 1,570 | 1,500 | 1,555 | 277,000 |
| 1999/09/16 | 1,574 | 1,574 | 1,520 | 1,530 | 244,000 |
| 1999/09/14 | 1,580 | 1,650 | 1,579 | 1,600 | 1,082,000 |
| 1999/09/13 | 1,570 | 1,570 | 1,520 | 1,570 | 736,000 |
| 1999/09/10 | 1,514 | 1,580 | 1,480 | 1,570 | 1,185,000 |
| 1999/09/09 | 1,520 | 1,520 | 1,462 | 1,500 | 798,000 |
| 1999/09/08 | 1,519 | 1,547 | 1,452 | 1,452 | 1,856,000 |
| 1999/09/07 | 1,459 | 1,499 | 1,385 | 1,499 | 2,538,000 |
| 1999/09/06 | 1,226 | 1,300 | 1,226 | 1,299 | 158,000 |
| 1999/09/03 | 1,198 | 1,220 | 1,180 | 1,219 | 88,000 |
| 1999/09/02 | 1,201 | 1,210 | 1,170 | 1,204 | 74,000 |
| 1999/09/01 | 1,206 | 1,214 | 1,195 | 1,214 | 72,000 |
| 1999/08/31 | 1,229 | 1,229 | 1,205 | 1,210 | 37,000 |
| 1999/08/30 | 1,249 | 1,249 | 1,221 | 1,235 | 29,000 |
| 1999/08/27 | 1,198 | 1,250 | 1,198 | 1,250 | 84,000 |
| 1999/08/26 | 1,229 | 1,230 | 1,200 | 1,218 | 70,000 |
| 1999/08/25 | 1,230 | 1,230 | 1,200 | 1,230 | 110,000 |
| 1999/08/24 | 1,270 | 1,270 | 1,226 | 1,230 | 126,000 |
| 1999/08/23 | 1,260 | 1,280 | 1,230 | 1,270 | 94,000 |
| 1999/08/20 | 1,251 | 1,300 | 1,250 | 1,260 | 33,000 |
| 1999/08/19 | 1,270 | 1,290 | 1,250 | 1,279 | 52,000 |
| 1999/08/18 | 1,319 | 1,320 | 1,300 | 1,310 | 129,000 |
| 1999/08/17 | 1,310 | 1,320 | 1,290 | 1,320 | 70,000 |
| 1999/08/16 | 1,320 | 1,340 | 1,290 | 1,310 | 99,000 |
| 1999/08/13 | 1,289 | 1,310 | 1,260 | 1,280 | 211,000 |
| 1999/08/12 | 1,200 | 1,305 | 1,200 | 1,300 | 233,000 |
| 1999/08/11 | 1,200 | 1,228 | 1,190 | 1,228 | 88,000 |
| 1999/08/10 | 1,230 | 1,230 | 1,195 | 1,230 | 85,000 |
| 1999/08/09 | 1,180 | 1,230 | 1,180 | 1,230 | 66,000 |
| 1999/08/06 | 1,150 | 1,250 | 1,150 | 1,250 | 106,000 |
| 1999/08/05 | 1,200 | 1,200 | 1,160 | 1,169 | 77,000 |
| 1999/08/04 | 1,210 | 1,214 | 1,190 | 1,200 | 114,000 |
| 1999/08/03 | 1,202 | 1,210 | 1,190 | 1,210 | 181,000 |
| 1999/08/02 | 1,230 | 1,239 | 1,171 | 1,239 | 216,000 |
| 1999/07/30 | 1,259 | 1,259 | 1,230 | 1,239 | 92,000 |
| 1999/07/29 | 1,281 | 1,281 | 1,250 | 1,264 | 96,000 |
| 1999/07/28 | 1,250 | 1,270 | 1,229 | 1,241 | 96,000 |
| 1999/07/27 | 1,294 | 1,294 | 1,240 | 1,250 | 163,000 |
| 1999/07/26 | 1,271 | 1,320 | 1,271 | 1,314 | 113,000 |
| 1999/07/23 | 1,245 | 1,330 | 1,245 | 1,330 | 267,000 |
| 1999/07/22 | 1,345 | 1,345 | 1,290 | 1,345 | 270,000 |
| 1999/07/21 | 1,380 | 1,380 | 1,330 | 1,350 | 148,000 |
| 1999/07/19 | 1,401 | 1,410 | 1,370 | 1,398 | 218,000 |
| 1999/07/16 | 1,359 | 1,400 | 1,310 | 1,400 | 626,000 |
| 1999/07/15 | 1,350 | 1,388 | 1,332 | 1,360 | 232,000 |
| 1999/07/14 | 1,369 | 1,395 | 1,350 | 1,370 | 297,000 |
| 1999/07/13 | 1,390 | 1,440 | 1,370 | 1,389 | 896,000 |
| 1999/07/12 | 1,294 | 1,400 | 1,290 | 1,400 | 501,000 |
| 1999/07/09 | 1,288 | 1,300 | 1,251 | 1,300 | 228,000 |
| 1999/07/08 | 1,320 | 1,340 | 1,290 | 1,300 | 280,000 |
| 1999/07/07 | 1,325 | 1,340 | 1,280 | 1,310 | 300,000 |
| 1999/07/06 | 1,360 | 1,374 | 1,320 | 1,345 | 259,000 |
| 1999/07/05 | 1,390 | 1,398 | 1,300 | 1,375 | 626,000 |
| 1999/07/02 | 1,370 | 1,421 | 1,335 | 1,375 | 1,601,000 |
| 1999/07/01 | 1,300 | 1,375 | 1,290 | 1,375 | 1,996,000 |
| 1999/06/30 | 1,159 | 1,250 | 1,150 | 1,250 | 869,000 |
| 1999/06/29 | 1,100 | 1,130 | 1,090 | 1,125 | 158,000 |
| 1999/06/28 | 1,119 | 1,120 | 1,085 | 1,109 | 96,000 |
| 1999/06/25 | 1,100 | 1,117 | 1,080 | 1,117 | 178,000 |
| 1999/06/24 | 1,116 | 1,150 | 1,116 | 1,120 | 218,000 |
| 1999/06/23 | 1,118 | 1,159 | 1,100 | 1,115 | 469,000 |
| 1999/06/22 | 1,110 | 1,120 | 1,083 | 1,118 | 408,000 |
| 1999/06/21 | 1,079 | 1,110 | 1,060 | 1,090 | 588,000 |
| 1999/06/18 | 1,020 | 1,089 | 1,010 | 1,057 | 744,000 |
| 1999/06/17 | 1,020 | 1,020 | 993 | 1,020 | 221,000 |
| 1999/06/16 | 964 | 1,000 | 964 | 1,000 | 235,000 |
| 1999/06/15 | 971 | 980 | 951 | 961 | 92,000 |
| 1999/06/14 | 970 | 998 | 970 | 975 | 239,000 |
| 1999/06/11 | 990 | 995 | 951 | 969 | 284,000 |
| 1999/06/10 | 973 | 1,029 | 958 | 985 | 727,000 |
| 1999/06/09 | 929 | 980 | 911 | 975 | 666,000 |
| 1999/06/08 | 910 | 938 | 910 | 929 | 761,000 |
| 1999/06/07 | 867 | 895 | 867 | 894 | 306,000 |
| 1999/06/04 | 878 | 910 | 860 | 860 | 572,000 |
| 1999/06/03 | 818 | 889 | 816 | 870 | 1,632,000 |
| 1999/06/02 | 788 | 810 | 780 | 798 | 410,000 |
| 1999/06/01 | 752 | 800 | 745 | 770 | 305,000 |
| 1999/05/31 | 735 | 758 | 735 | 745 | 88,000 |
| 1999/05/28 | 750 | 750 | 735 | 735 | 62,000 |
| 1999/05/27 | 770 | 770 | 750 | 760 | 87,000 |
| 1999/05/26 | 760 | 775 | 753 | 764 | 92,000 |
| 1999/05/25 | 753 | 760 | 753 | 755 | 95,000 |
| 1999/05/24 | 790 | 790 | 750 | 783 | 235,000 |
| 1999/05/21 | 754 | 825 | 733 | 790 | 1,276,000 |
| 1999/05/20 | 646 | 750 | 646 | 750 | 901,000 |
| 1999/05/19 | 652 | 652 | 650 | 650 | 19,000 |
| 1999/05/18 | 656 | 659 | 650 | 651 | 36,000 |
| 1999/05/17 | 660 | 661 | 653 | 659 | 33,000 |
| 1999/05/14 | 665 | 690 | 660 | 690 | 30,000 |
| 1999/05/13 | 659 | 660 | 659 | 660 | 9,000 |
| 1999/05/12 | 658 | 665 | 655 | 657 | 56,000 |
| 1999/05/11 | 680 | 680 | 659 | 659 | 31,000 |
| 1999/05/10 | 687 | 690 | 680 | 680 | 11,000 |
| 1999/05/07 | 703 | 705 | 693 | 695 | 80,000 |
| 1999/05/06 | 698 | 707 | 683 | 700 | 152,000 |
| 1999/04/30 | 660 | 680 | 659 | 678 | 30,000 |
| 1999/04/28 | 690 | 690 | 670 | 670 | 36,000 |
| 1999/04/27 | 684 | 690 | 650 | 670 | 56,000 |
| 1999/04/26 | 690 | 690 | 679 | 685 | 76,000 |
| 1999/04/23 | 680 | 680 | 675 | 679 | 46,000 |
| 1999/04/22 | 650 | 650 | 640 | 650 | 299,000 |
| 1999/04/21 | 653 | 660 | 638 | 640 | 13,000 |
| 1999/04/20 | 630 | 650 | 630 | 632 | 53,000 |
| 1999/04/19 | 669 | 669 | 645 | 650 | 46,000 |
| 1999/04/16 | 665 | 675 | 665 | 671 | 23,000 |
| 1999/04/15 | 669 | 679 | 665 | 669 | 41,000 |
| 1999/04/14 | 689 | 690 | 665 | 665 | 57,000 |
| 1999/04/13 | 676 | 695 | 676 | 688 | 78,000 |
| 1999/04/12 | 681 | 690 | 662 | 662 | 65,000 |
| 1999/04/09 | 710 | 710 | 675 | 678 | 100,000 |
| 1999/04/08 | 719 | 719 | 700 | 710 | 186,000 |
| 1999/04/07 | 734 | 734 | 695 | 720 | 115,000 |
| 1999/04/06 | 710 | 734 | 690 | 734 | 385,000 |
| 1999/04/05 | 660 | 710 | 660 | 695 | 640,000 |
| 1999/04/02 | 636 | 655 | 626 | 650 | 156,000 |
| 1999/04/01 | 605 | 630 | 600 | 626 | 44,000 |
| 1999/03/31 | 600 | 610 | 600 | 600 | 45,000 |
| 1999/03/30 | 621 | 621 | 610 | 611 | 63,000 |
| 1999/03/29 | 605 | 620 | 605 | 611 | 32,000 |
| 1999/03/26 | 600 | 620 | 600 | 605 | 47,000 |
| 1999/03/25 | 600 | 605 | 586 | 600 | 30,000 |
| 1999/03/24 | 591 | 592 | 581 | 585 | 37,000 |
| 1999/03/23 | 630 | 630 | 590 | 590 | 42,000 |
| 1999/03/19 | 610 | 626 | 600 | 626 | 58,000 |
| 1999/03/18 | 609 | 610 | 596 | 596 | 202,000 |
| 1999/03/17 | 604 | 605 | 590 | 599 | 61,000 |
| 1999/03/16 | 617 | 617 | 603 | 603 | 23,000 |
| 1999/03/15 | 613 | 619 | 610 | 613 | 27,000 |
| 1999/03/12 | 610 | 627 | 610 | 612 | 80,000 |
| 1999/03/11 | 620 | 630 | 599 | 630 | 108,000 |
| 1999/03/10 | 640 | 645 | 620 | 620 | 110,000 |
| 1999/03/09 | 608 | 640 | 608 | 640 | 166,000 |
| 1999/03/08 | 635 | 640 | 602 | 620 | 107,000 |
| 1999/03/05 | 648 | 649 | 621 | 630 | 439,000 |
| 1999/03/04 | 600 | 648 | 595 | 630 | 1,215,000 |
| 1999/03/03 | 506 | 601 | 506 | 601 | 778,000 |
| 1999/03/02 | 511 | 515 | 500 | 510 | 92,000 |
| 1999/03/01 | 499 | 500 | 495 | 495 | 51,000 |
| 1999/02/26 | 510 | 510 | 490 | 490 | 177,000 |
| 1999/02/25 | 508 | 513 | 503 | 503 | 49,000 |
| 1999/02/24 | 512 | 515 | 509 | 509 | 73,000 |
| 1999/02/23 | 502 | 508 | 502 | 507 | 31,000 |
| 1999/02/22 | 482 | 497 | 482 | 497 | 18,000 |
| 1999/02/19 | 482 | 490 | 482 | 482 | 27,000 |
| 1999/02/18 | 497 | 497 | 482 | 482 | 42,000 |
| 1999/02/17 | 491 | 497 | 491 | 497 | 34,000 |
| 1999/02/16 | 482 | 486 | 482 | 485 | 15,000 |
| 1999/02/15 | 481 | 482 | 481 | 482 | 25,000 |
| 1999/02/12 | 490 | 492 | 481 | 481 | 28,000 |
| 1999/02/10 | 495 | 495 | 485 | 486 | 32,000 |
| 1999/02/09 | 494 | 497 | 494 | 495 | 22,000 |
| 1999/02/08 | 501 | 501 | 492 | 492 | 12,000 |
| 1999/02/05 | 503 | 506 | 501 | 501 | 48,000 |
| 1999/02/04 | 511 | 520 | 501 | 510 | 19,000 |
| 1999/02/03 | 530 | 530 | 511 | 511 | 47,000 |
| 1999/02/02 | 535 | 537 | 522 | 522 | 91,000 |
| 1999/02/01 | 515 | 541 | 510 | 533 | 177,000 |
| 1999/01/29 | 507 | 510 | 507 | 508 | 34,000 |
| 1999/01/28 | 508 | 508 | 506 | 507 | 23,000 |
| 1999/01/27 | 508 | 510 | 500 | 508 | 40,000 |
| 1999/01/26 | 507 | 512 | 507 | 508 | 46,000 |
| 1999/01/25 | 505 | 510 | 505 | 510 | 17,000 |
| 1999/01/22 | 510 | 510 | 500 | 505 | 53,000 |
| 1999/01/21 | 515 | 517 | 500 | 517 | 65,000 |
| 1999/01/20 | 514 | 529 | 510 | 510 | 183,000 |
| 1999/01/19 | 479 | 500 | 479 | 499 | 62,000 |
| 1999/01/18 | 487 | 491 | 479 | 479 | 41,000 |
| 1999/01/14 | 464 | 486 | 464 | 485 | 78,000 |
| 1999/01/13 | 465 | 465 | 460 | 460 | 31,000 |
| 1999/01/12 | 454 | 460 | 454 | 460 | 14,000 |
| 1999/01/11 | 450 | 454 | 450 | 454 | 34,000 |
| 1999/01/08 | 447 | 460 | 447 | 450 | 21,000 |
| 1999/01/07 | 466 | 474 | 465 | 472 | 87,000 |
| 1999/01/06 | 462 | 465 | 461 | 465 | 11,000 |
| 1999/01/05 | 490 | 490 | 460 | 460 | 20,000 |
| 1999/01/04 | 491 | 491 | 485 | 490 | 29,000 |