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 |
|---|---|---|---|---|---|
| 2003/12/30 | 445 | 450 | 441 | 450 | 34,000 |
| 2003/12/29 | 430 | 433 | 421 | 431 | 70,000 |
| 2003/12/26 | 414 | 420 | 414 | 415 | 57,000 |
| 2003/12/25 | 406 | 418 | 406 | 413 | 61,000 |
| 2003/12/24 | 430 | 430 | 403 | 403 | 80,000 |
| 2003/12/22 | 441 | 441 | 432 | 432 | 38,000 |
| 2003/12/19 | 449 | 449 | 440 | 442 | 28,000 |
| 2003/12/18 | 449 | 450 | 441 | 441 | 21,000 |
| 2003/12/17 | 458 | 460 | 448 | 448 | 31,000 |
| 2003/12/16 | 469 | 469 | 454 | 456 | 27,000 |
| 2003/12/15 | 461 | 471 | 460 | 460 | 23,000 |
| 2003/12/12 | 460 | 461 | 460 | 460 | 47,000 |
| 2003/12/11 | 452 | 456 | 450 | 455 | 36,000 |
| 2003/12/10 | 456 | 456 | 450 | 450 | 15,000 |
| 2003/12/09 | 462 | 466 | 454 | 455 | 70,000 |
| 2003/12/08 | 467 | 467 | 460 | 460 | 26,000 |
| 2003/12/05 | 484 | 490 | 477 | 477 | 31,000 |
| 2003/12/04 | 494 | 495 | 484 | 486 | 53,000 |
| 2003/12/03 | 509 | 513 | 488 | 494 | 59,000 |
| 2003/12/02 | 515 | 520 | 510 | 511 | 84,000 |
| 2003/12/01 | 484 | 510 | 480 | 505 | 113,000 |
| 2003/11/28 | 453 | 490 | 453 | 486 | 87,000 |
| 2003/11/27 | 447 | 455 | 436 | 450 | 117,000 |
| 2003/11/26 | 450 | 452 | 440 | 447 | 33,000 |
| 2003/11/25 | 450 | 462 | 448 | 448 | 34,000 |
| 2003/11/21 | 442 | 455 | 440 | 445 | 44,000 |
| 2003/11/20 | 455 | 470 | 433 | 444 | 58,000 |
| 2003/11/19 | 451 | 455 | 445 | 455 | 11,000 |
| 2003/11/18 | 440 | 460 | 440 | 460 | 31,000 |
| 2003/11/17 | 463 | 463 | 433 | 457 | 93,000 |
| 2003/11/14 | 500 | 508 | 488 | 488 | 24,000 |
| 2003/11/13 | 500 | 508 | 487 | 500 | 43,000 |
| 2003/11/12 | 479 | 485 | 475 | 480 | 47,000 |
| 2003/11/11 | 488 | 493 | 470 | 479 | 84,000 |
| 2003/11/10 | 517 | 518 | 508 | 513 | 19,000 |
| 2003/11/07 | 525 | 538 | 506 | 518 | 57,000 |
| 2003/11/06 | 545 | 545 | 521 | 525 | 70,000 |
| 2003/11/05 | 558 | 558 | 539 | 547 | 101,000 |
| 2003/11/04 | 550 | 554 | 530 | 548 | 257,000 |
| 2003/10/31 | 475 | 521 | 475 | 510 | 272,000 |
| 2003/10/30 | 475 | 475 | 461 | 465 | 31,000 |
| 2003/10/29 | 471 | 478 | 465 | 465 | 33,000 |
| 2003/10/28 | 457 | 460 | 437 | 460 | 30,000 |
| 2003/10/27 | 462 | 472 | 457 | 457 | 27,000 |
| 2003/10/24 | 460 | 480 | 460 | 461 | 45,000 |
| 2003/10/23 | 479 | 482 | 451 | 457 | 43,000 |
| 2003/10/22 | 503 | 503 | 492 | 494 | 26,000 |
| 2003/10/21 | 512 | 519 | 502 | 502 | 46,000 |
| 2003/10/20 | 511 | 518 | 510 | 518 | 45,000 |
| 2003/10/17 | 500 | 510 | 495 | 509 | 44,000 |
| 2003/10/16 | 506 | 506 | 492 | 495 | 31,000 |
| 2003/10/15 | 488 | 497 | 488 | 497 | 25,000 |
| 2003/10/14 | 479 | 500 | 475 | 486 | 54,000 |
| 2003/10/10 | 484 | 485 | 475 | 479 | 47,000 |
| 2003/10/09 | 495 | 495 | 483 | 484 | 25,000 |
| 2003/10/08 | 498 | 503 | 490 | 495 | 61,000 |
| 2003/10/07 | 516 | 516 | 500 | 500 | 46,000 |
| 2003/10/06 | 509 | 509 | 503 | 506 | 23,000 |
| 2003/10/03 | 500 | 501 | 498 | 500 | 14,000 |
| 2003/10/02 | 510 | 520 | 495 | 504 | 27,000 |
| 2003/10/01 | 510 | 511 | 500 | 500 | 38,000 |
| 2003/09/30 | 507 | 515 | 507 | 511 | 30,000 |
| 2003/09/29 | 510 | 520 | 500 | 500 | 20,000 |
| 2003/09/26 | 490 | 530 | 485 | 530 | 31,000 |
| 2003/09/25 | 500 | 502 | 490 | 499 | 45,000 |
| 2003/09/24 | 539 | 539 | 506 | 507 | 61,000 |
| 2003/09/22 | 520 | 520 | 515 | 519 | 42,000 |
| 2003/09/19 | 540 | 541 | 522 | 526 | 58,000 |
| 2003/09/18 | 530 | 530 | 514 | 522 | 58,000 |
| 2003/09/17 | 556 | 558 | 536 | 536 | 47,000 |
| 2003/09/16 | 552 | 558 | 546 | 547 | 45,000 |
| 2003/09/12 | 576 | 576 | 560 | 570 | 59,000 |
| 2003/09/11 | 560 | 567 | 556 | 556 | 31,000 |
| 2003/09/10 | 550 | 573 | 545 | 570 | 140,000 |
| 2003/09/09 | 537 | 551 | 537 | 544 | 52,000 |
| 2003/09/08 | 522 | 548 | 505 | 547 | 68,000 |
| 2003/09/05 | 536 | 538 | 515 | 523 | 95,000 |
| 2003/09/04 | 560 | 560 | 532 | 536 | 52,000 |
| 2003/09/03 | 563 | 563 | 547 | 550 | 58,000 |
| 2003/09/02 | 570 | 572 | 561 | 562 | 111,000 |
| 2003/09/01 | 572 | 573 | 557 | 563 | 144,000 |
| 2003/08/29 | 542 | 555 | 542 | 552 | 85,000 |
| 2003/08/28 | 553 | 554 | 540 | 540 | 110,000 |
| 2003/08/27 | 580 | 580 | 547 | 547 | 188,000 |
| 2003/08/26 | 544 | 600 | 542 | 581 | 395,000 |
| 2003/08/25 | 551 | 560 | 540 | 550 | 99,000 |
| 2003/08/22 | 551 | 569 | 541 | 562 | 142,000 |
| 2003/08/21 | 548 | 550 | 520 | 541 | 130,000 |
| 2003/08/20 | 560 | 575 | 505 | 549 | 466,000 |
| 2003/08/19 | 540 | 560 | 520 | 560 | 358,000 |
| 2003/08/18 | 430 | 480 | 428 | 480 | 382,000 |
| 2003/08/15 | 405 | 410 | 400 | 410 | 130,000 |
| 2003/08/14 | 390 | 405 | 390 | 405 | 92,000 |
| 2003/08/13 | 368 | 396 | 360 | 380 | 94,000 |
| 2003/08/12 | 374 | 374 | 363 | 373 | 23,000 |
| 2003/08/11 | 363 | 365 | 363 | 365 | 17,000 |
| 2003/08/08 | 364 | 365 | 360 | 360 | 11,000 |
| 2003/08/07 | 363 | 368 | 362 | 362 | 30,000 |
| 2003/08/06 | 363 | 371 | 360 | 371 | 15,000 |
| 2003/08/05 | 370 | 371 | 365 | 365 | 19,000 |
| 2003/08/04 | 400 | 400 | 379 | 380 | 21,000 |
| 2003/08/01 | 401 | 401 | 381 | 395 | 56,000 |
| 2003/07/31 | 391 | 395 | 386 | 395 | 71,000 |
| 2003/07/30 | 389 | 390 | 383 | 390 | 18,000 |
| 2003/07/29 | 382 | 388 | 374 | 388 | 56,000 |
| 2003/07/28 | 374 | 384 | 374 | 384 | 16,000 |
| 2003/07/25 | 375 | 375 | 372 | 373 | 14,000 |
| 2003/07/24 | 376 | 384 | 376 | 384 | 8,000 |
| 2003/07/23 | 388 | 388 | 372 | 378 | 16,000 |
| 2003/07/22 | 375 | 380 | 366 | 371 | 34,000 |
| 2003/07/18 | 362 | 385 | 362 | 385 | 34,000 |
| 2003/07/17 | 372 | 372 | 370 | 371 | 30,000 |
| 2003/07/16 | 385 | 385 | 380 | 380 | 2,000 |
| 2003/07/15 | 385 | 386 | 373 | 386 | 15,000 |
| 2003/07/14 | 387 | 387 | 370 | 377 | 12,000 |
| 2003/07/11 | 388 | 391 | 380 | 391 | 46,000 |
| 2003/07/10 | 389 | 393 | 388 | 388 | 24,000 |
| 2003/07/09 | 388 | 388 | 386 | 388 | 17,000 |
| 2003/07/08 | 400 | 406 | 387 | 398 | 95,000 |
| 2003/07/07 | 390 | 395 | 385 | 395 | 31,000 |
| 2003/07/04 | 368 | 390 | 368 | 385 | 27,000 |
| 2003/07/03 | 400 | 407 | 392 | 392 | 83,000 |
| 2003/07/02 | 400 | 400 | 390 | 390 | 117,000 |
| 2003/07/01 | 378 | 395 | 378 | 390 | 95,000 |
| 2003/06/30 | 364 | 369 | 361 | 367 | 44,000 |
| 2003/06/27 | 360 | 365 | 358 | 360 | 40,000 |
| 2003/06/26 | 360 | 360 | 350 | 350 | 39,000 |
| 2003/06/25 | 355 | 360 | 355 | 360 | 25,000 |
| 2003/06/24 | 370 | 370 | 355 | 355 | 40,000 |
| 2003/06/23 | 360 | 362 | 359 | 362 | 12,000 |
| 2003/06/20 | 354 | 358 | 354 | 358 | 24,000 |
| 2003/06/19 | 351 | 356 | 341 | 355 | 44,000 |
| 2003/06/18 | 356 | 358 | 350 | 350 | 36,000 |
| 2003/06/17 | 369 | 369 | 355 | 355 | 27,000 |
| 2003/06/16 | 360 | 360 | 358 | 359 | 4,000 |
| 2003/06/13 | 371 | 371 | 353 | 360 | 69,000 |
| 2003/06/12 | 372 | 372 | 366 | 370 | 21,000 |
| 2003/06/11 | 374 | 375 | 371 | 371 | 15,000 |
| 2003/06/10 | 380 | 380 | 365 | 374 | 16,000 |
| 2003/06/09 | 376 | 385 | 365 | 385 | 38,000 |
| 2003/06/06 | 370 | 371 | 368 | 371 | 21,000 |
| 2003/06/05 | 384 | 386 | 366 | 380 | 66,000 |
| 2003/06/04 | 385 | 390 | 376 | 383 | 9,000 |
| 2003/06/03 | 397 | 397 | 386 | 390 | 71,000 |
| 2003/06/02 | 375 | 380 | 370 | 379 | 64,000 |
| 2003/05/30 | 347 | 359 | 347 | 359 | 38,000 |
| 2003/05/29 | 343 | 350 | 343 | 344 | 33,000 |
| 2003/05/28 | 345 | 345 | 333 | 333 | 58,000 |
| 2003/05/27 | 364 | 364 | 345 | 345 | 33,000 |
| 2003/05/26 | 365 | 366 | 361 | 363 | 41,000 |
| 2003/05/23 | 354 | 362 | 350 | 362 | 22,000 |
| 2003/05/22 | 355 | 365 | 354 | 354 | 34,000 |
| 2003/05/21 | 355 | 356 | 348 | 350 | 39,000 |
| 2003/05/20 | 353 | 355 | 345 | 355 | 31,000 |
| 2003/05/19 | 353 | 364 | 351 | 360 | 73,000 |
| 2003/05/16 | 395 | 398 | 385 | 388 | 49,000 |
| 2003/05/15 | 406 | 406 | 390 | 395 | 39,000 |
| 2003/05/14 | 405 | 418 | 401 | 408 | 97,000 |
| 2003/05/13 | 398 | 411 | 398 | 410 | 173,000 |
| 2003/05/12 | 400 | 401 | 385 | 393 | 150,000 |
| 2003/05/09 | 411 | 424 | 399 | 409 | 248,000 |
| 2003/05/08 | 395 | 416 | 388 | 416 | 563,000 |
| 2003/05/07 | 350 | 387 | 345 | 387 | 158,000 |
| 2003/05/06 | 331 | 348 | 326 | 348 | 33,000 |
| 2003/05/02 | 316 | 333 | 315 | 331 | 10,000 |
| 2003/05/01 | 320 | 320 | 310 | 312 | 53,000 |
| 2003/04/30 | 314 | 320 | 311 | 320 | 24,000 |
| 2003/04/28 | 317 | 317 | 310 | 310 | 18,000 |
| 2003/04/25 | 328 | 342 | 322 | 327 | 60,000 |
| 2003/04/24 | 307 | 315 | 307 | 308 | 32,000 |
| 2003/04/23 | 324 | 328 | 310 | 315 | 23,000 |
| 2003/04/22 | 333 | 333 | 325 | 330 | 18,000 |
| 2003/04/21 | 325 | 333 | 325 | 333 | 16,000 |
| 2003/04/18 | 335 | 335 | 328 | 328 | 20,000 |
| 2003/04/17 | 339 | 339 | 330 | 335 | 27,000 |
| 2003/04/16 | 325 | 339 | 325 | 330 | 37,000 |
| 2003/04/15 | 307 | 325 | 305 | 321 | 75,000 |
| 2003/04/14 | 325 | 330 | 290 | 292 | 50,000 |
| 2003/04/11 | 353 | 353 | 322 | 322 | 50,000 |
| 2003/04/10 | 348 | 355 | 340 | 343 | 71,000 |
| 2003/04/09 | 360 | 360 | 345 | 351 | 29,000 |
| 2003/04/08 | 360 | 364 | 352 | 364 | 30,000 |
| 2003/04/07 | 367 | 374 | 356 | 365 | 54,000 |
| 2003/04/04 | 359 | 365 | 351 | 364 | 109,000 |
| 2003/04/03 | 383 | 383 | 338 | 349 | 182,000 |
| 2003/04/02 | 394 | 405 | 375 | 388 | 204,000 |
| 2003/04/01 | 387 | 397 | 387 | 395 | 73,000 |
| 2003/03/31 | 390 | 398 | 386 | 387 | 113,000 |
| 2003/03/28 | 386 | 390 | 385 | 390 | 72,000 |
| 2003/03/27 | 389 | 398 | 385 | 385 | 120,000 |
| 2003/03/26 | 381 | 405 | 372 | 386 | 362,000 |
| 2003/03/25 | 368 | 378 | 357 | 378 | 304,000 |
| 2003/03/24 | 350 | 370 | 350 | 366 | 166,000 |
| 2003/03/20 | 334 | 350 | 330 | 347 | 94,000 |
| 2003/03/19 | 341 | 341 | 325 | 336 | 153,000 |
| 2003/03/18 | 313 | 331 | 313 | 331 | 120,000 |
| 2003/03/17 | 321 | 321 | 311 | 315 | 42,000 |
| 2003/03/14 | 311 | 320 | 311 | 316 | 92,000 |
| 2003/03/13 | 305 | 321 | 305 | 316 | 67,000 |
| 2003/03/12 | 299 | 307 | 299 | 303 | 55,000 |
| 2003/03/11 | 274 | 291 | 270 | 286 | 31,000 |
| 2003/03/10 | 288 | 296 | 280 | 280 | 45,000 |
| 2003/03/07 | 314 | 318 | 308 | 308 | 64,000 |
| 2003/03/06 | 337 | 337 | 323 | 324 | 77,000 |
| 2003/03/05 | 314 | 339 | 310 | 339 | 66,000 |
| 2003/03/04 | 314 | 317 | 313 | 315 | 28,000 |
| 2003/03/03 | 308 | 312 | 300 | 310 | 73,000 |
| 2003/02/28 | 280 | 293 | 280 | 288 | 36,000 |
| 2003/02/27 | 282 | 282 | 278 | 278 | 16,000 |
| 2003/02/26 | 289 | 289 | 280 | 282 | 28,000 |
| 2003/02/25 | 280 | 289 | 280 | 284 | 63,000 |
| 2003/02/24 | 280 | 286 | 280 | 284 | 35,000 |
| 2003/02/21 | 280 | 286 | 280 | 286 | 48,000 |
| 2003/02/20 | 281 | 281 | 271 | 279 | 23,000 |
| 2003/02/19 | 263 | 283 | 260 | 283 | 44,000 |
| 2003/02/18 | 259 | 270 | 259 | 265 | 38,000 |
| 2003/02/17 | 257 | 258 | 254 | 258 | 26,000 |
| 2003/02/14 | 243 | 248 | 243 | 248 | 66,000 |
| 2003/02/13 | 254 | 254 | 242 | 242 | 39,000 |
| 2003/02/12 | 255 | 255 | 251 | 255 | 24,000 |
| 2003/02/10 | 238 | 244 | 238 | 244 | 22,000 |
| 2003/02/07 | 240 | 240 | 236 | 239 | 14,000 |
| 2003/02/06 | 233 | 239 | 233 | 238 | 24,000 |
| 2003/02/05 | 231 | 240 | 230 | 233 | 31,000 |
| 2003/02/04 | 235 | 238 | 230 | 233 | 18,000 |
| 2003/02/03 | 233 | 233 | 226 | 228 | 29,000 |
| 2003/01/31 | 213 | 223 | 213 | 223 | 20,000 |
| 2003/01/30 | 217 | 218 | 216 | 217 | 12,000 |
| 2003/01/29 | 220 | 221 | 217 | 217 | 13,000 |
| 2003/01/28 | 212 | 225 | 212 | 215 | 20,000 |
| 2003/01/27 | 223 | 228 | 217 | 227 | 21,000 |
| 2003/01/24 | 229 | 229 | 223 | 223 | 26,000 |
| 2003/01/23 | 216 | 220 | 214 | 214 | 17,000 |
| 2003/01/22 | 216 | 218 | 215 | 218 | 8,000 |
| 2003/01/21 | 215 | 217 | 205 | 216 | 14,000 |
| 2003/01/20 | 210 | 215 | 209 | 215 | 15,000 |
| 2003/01/17 | 206 | 212 | 206 | 209 | 14,000 |
| 2003/01/16 | 207 | 207 | 206 | 206 | 5,000 |
| 2003/01/15 | 219 | 219 | 209 | 212 | 17,000 |
| 2003/01/14 | 220 | 220 | 219 | 219 | 7,000 |
| 2003/01/10 | 202 | 206 | 202 | 206 | 11,000 |
| 2003/01/09 | 199 | 200 | 194 | 200 | 7,000 |
| 2003/01/08 | 199 | 199 | 195 | 199 | 32,000 |
| 2003/01/07 | 206 | 206 | 199 | 200 | 12,000 |
| 2003/01/06 | 202 | 202 | 200 | 201 | 29,000 |