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 |
|---|---|---|---|---|---|
| 2005/12/30 | 779 | 779 | 746 | 753 | 79,000 |
| 2005/12/29 | 746 | 760 | 746 | 750 | 62,000 |
| 2005/12/28 | 762 | 762 | 749 | 756 | 30,000 |
| 2005/12/27 | 755 | 765 | 755 | 760 | 52,000 |
| 2005/12/26 | 741 | 786 | 741 | 775 | 211,000 |
| 2005/12/22 | 740 | 742 | 736 | 738 | 147,000 |
| 2005/12/21 | 744 | 745 | 734 | 734 | 106,000 |
| 2005/12/20 | 734 | 736 | 722 | 734 | 155,000 |
| 2005/12/19 | 732 | 747 | 732 | 733 | 71,000 |
| 2005/12/16 | 739 | 743 | 735 | 742 | 89,000 |
| 2005/12/15 | 750 | 750 | 738 | 745 | 84,000 |
| 2005/12/14 | 767 | 767 | 742 | 750 | 117,000 |
| 2005/12/13 | 771 | 772 | 745 | 747 | 97,000 |
| 2005/12/12 | 770 | 776 | 766 | 770 | 96,000 |
| 2005/12/09 | 740 | 765 | 738 | 762 | 154,000 |
| 2005/12/08 | 750 | 750 | 736 | 739 | 122,000 |
| 2005/12/07 | 786 | 786 | 753 | 754 | 165,000 |
| 2005/12/06 | 799 | 801 | 785 | 786 | 115,000 |
| 2005/12/05 | 800 | 806 | 791 | 799 | 322,000 |
| 2005/12/02 | 777 | 799 | 770 | 790 | 288,000 |
| 2005/12/01 | 765 | 770 | 763 | 767 | 121,000 |
| 2005/11/30 | 768 | 780 | 757 | 762 | 225,000 |
| 2005/11/29 | 741 | 767 | 737 | 767 | 419,000 |
| 2005/11/28 | 730 | 736 | 725 | 735 | 105,000 |
| 2005/11/25 | 735 | 738 | 719 | 730 | 76,000 |
| 2005/11/24 | 743 | 745 | 738 | 738 | 138,000 |
| 2005/11/22 | 748 | 749 | 738 | 743 | 203,000 |
| 2005/11/21 | 726 | 747 | 725 | 743 | 552,000 |
| 2005/11/18 | 716 | 723 | 715 | 719 | 454,000 |
| 2005/11/17 | 675 | 703 | 673 | 703 | 274,000 |
| 2005/11/16 | 668 | 672 | 663 | 672 | 103,000 |
| 2005/11/15 | 672 | 674 | 668 | 672 | 97,000 |
| 2005/11/14 | 670 | 675 | 666 | 669 | 120,000 |
| 2005/11/11 | 668 | 672 | 666 | 668 | 99,000 |
| 2005/11/10 | 666 | 669 | 665 | 667 | 63,000 |
| 2005/11/09 | 665 | 670 | 661 | 666 | 59,000 |
| 2005/11/08 | 671 | 673 | 661 | 663 | 88,000 |
| 2005/11/07 | 684 | 685 | 665 | 670 | 121,000 |
| 2005/11/04 | 681 | 686 | 678 | 679 | 123,000 |
| 2005/11/02 | 685 | 686 | 680 | 680 | 65,000 |
| 2005/11/01 | 679 | 680 | 676 | 680 | 33,000 |
| 2005/10/31 | 666 | 673 | 660 | 672 | 83,000 |
| 2005/10/28 | 660 | 661 | 656 | 656 | 61,000 |
| 2005/10/27 | 659 | 661 | 655 | 661 | 78,000 |
| 2005/10/26 | 658 | 658 | 652 | 654 | 63,000 |
| 2005/10/25 | 647 | 657 | 647 | 649 | 54,000 |
| 2005/10/24 | 652 | 652 | 645 | 646 | 80,000 |
| 2005/10/21 | 665 | 665 | 650 | 653 | 129,000 |
| 2005/10/20 | 668 | 673 | 667 | 668 | 83,000 |
| 2005/10/19 | 667 | 667 | 660 | 665 | 79,000 |
| 2005/10/18 | 666 | 666 | 657 | 665 | 64,000 |
| 2005/10/17 | 670 | 670 | 657 | 663 | 53,000 |
| 2005/10/14 | 652 | 663 | 651 | 663 | 114,000 |
| 2005/10/13 | 661 | 665 | 648 | 650 | 240,000 |
| 2005/10/12 | 673 | 677 | 661 | 668 | 156,000 |
| 2005/10/11 | 670 | 675 | 670 | 672 | 47,000 |
| 2005/10/07 | 671 | 676 | 669 | 669 | 118,000 |
| 2005/10/06 | 677 | 687 | 671 | 673 | 177,000 |
| 2005/10/05 | 709 | 709 | 697 | 697 | 156,000 |
| 2005/10/04 | 699 | 705 | 691 | 704 | 183,000 |
| 2005/10/03 | 697 | 697 | 682 | 689 | 181,000 |
| 2005/09/30 | 666 | 669 | 658 | 669 | 152,000 |
| 2005/09/29 | 666 | 667 | 651 | 656 | 279,000 |
| 2005/09/28 | 684 | 684 | 673 | 674 | 134,000 |
| 2005/09/27 | 686 | 690 | 684 | 684 | 79,000 |
| 2005/09/26 | 685 | 692 | 684 | 692 | 202,000 |
| 2005/09/22 | 702 | 703 | 685 | 692 | 205,000 |
| 2005/09/21 | 706 | 706 | 701 | 701 | 130,000 |
| 2005/09/20 | 709 | 715 | 705 | 705 | 191,000 |
| 2005/09/16 | 704 | 706 | 702 | 705 | 132,000 |
| 2005/09/15 | 704 | 707 | 702 | 707 | 156,000 |
| 2005/09/14 | 705 | 711 | 703 | 703 | 171,000 |
| 2005/09/13 | 713 | 719 | 704 | 705 | 279,000 |
| 2005/09/12 | 719 | 720 | 712 | 712 | 262,000 |
| 2005/09/09 | 712 | 715 | 706 | 712 | 141,000 |
| 2005/09/08 | 725 | 725 | 705 | 705 | 308,000 |
| 2005/09/07 | 707 | 720 | 707 | 719 | 305,000 |
| 2005/09/06 | 681 | 699 | 681 | 698 | 287,000 |
| 2005/09/05 | 693 | 693 | 677 | 681 | 243,000 |
| 2005/09/02 | 709 | 709 | 688 | 698 | 252,000 |
| 2005/09/01 | 713 | 716 | 709 | 711 | 133,000 |
| 2005/08/31 | 717 | 717 | 708 | 708 | 156,000 |
| 2005/08/30 | 720 | 724 | 716 | 716 | 141,000 |
| 2005/08/29 | 725 | 725 | 716 | 719 | 177,000 |
| 2005/08/26 | 730 | 737 | 720 | 723 | 205,000 |
| 2005/08/25 | 733 | 737 | 728 | 730 | 280,000 |
| 2005/08/24 | 742 | 742 | 728 | 732 | 558,000 |
| 2005/08/23 | 751 | 758 | 741 | 746 | 903,000 |
| 2005/08/22 | 715 | 745 | 715 | 729 | 2,157,000 |
| 2005/08/19 | 909 | 909 | 903 | 907 | 15,000 |
| 2005/08/18 | 922 | 922 | 911 | 915 | 33,000 |
| 2005/08/17 | 922 | 922 | 906 | 910 | 58,000 |
| 2005/08/16 | 920 | 924 | 907 | 924 | 41,000 |
| 2005/08/15 | 911 | 918 | 906 | 917 | 38,000 |
| 2005/08/12 | 910 | 912 | 905 | 909 | 47,000 |
| 2005/08/11 | 928 | 928 | 910 | 916 | 46,000 |
| 2005/08/10 | 941 | 941 | 915 | 918 | 45,000 |
| 2005/08/09 | 885 | 920 | 885 | 916 | 99,000 |
| 2005/08/08 | 835 | 878 | 835 | 875 | 101,000 |
| 2005/08/05 | 874 | 889 | 870 | 875 | 116,000 |
| 2005/08/04 | 901 | 904 | 881 | 893 | 131,000 |
| 2005/08/03 | 924 | 924 | 907 | 911 | 64,000 |
| 2005/08/02 | 925 | 930 | 911 | 919 | 39,000 |
| 2005/08/01 | 932 | 933 | 920 | 925 | 67,000 |
| 2005/07/29 | 949 | 949 | 931 | 938 | 32,000 |
| 2005/07/28 | 960 | 960 | 937 | 943 | 43,000 |
| 2005/07/27 | 950 | 963 | 948 | 956 | 164,000 |
| 2005/07/26 | 908 | 953 | 905 | 953 | 185,000 |
| 2005/07/25 | 926 | 930 | 906 | 911 | 210,000 |
| 2005/07/22 | 936 | 938 | 923 | 934 | 159,000 |
| 2005/07/21 | 960 | 966 | 946 | 946 | 131,000 |
| 2005/07/20 | 960 | 970 | 955 | 968 | 99,000 |
| 2005/07/19 | 951 | 964 | 951 | 960 | 68,000 |
| 2005/07/15 | 974 | 974 | 947 | 949 | 85,000 |
| 2005/07/14 | 944 | 964 | 944 | 964 | 92,000 |
| 2005/07/13 | 979 | 980 | 945 | 954 | 129,000 |
| 2005/07/12 | 995 | 995 | 965 | 984 | 88,000 |
| 2005/07/11 | 997 | 997 | 980 | 990 | 159,000 |
| 2005/07/08 | 942 | 979 | 942 | 973 | 210,000 |
| 2005/07/07 | 930 | 964 | 925 | 943 | 253,000 |
| 2005/07/06 | 929 | 946 | 929 | 934 | 213,000 |
| 2005/07/05 | 960 | 960 | 926 | 928 | 286,000 |
| 2005/07/04 | 968 | 971 | 957 | 966 | 139,000 |
| 2005/07/01 | 984 | 991 | 952 | 958 | 434,000 |
| 2005/06/30 | 1,019 | 1,026 | 994 | 994 | 138,000 |
| 2005/06/29 | 1,022 | 1,035 | 1,019 | 1,026 | 218,000 |
| 2005/06/28 | 991 | 1,015 | 991 | 1,010 | 213,000 |
| 2005/06/27 | 1,001 | 1,002 | 980 | 998 | 127,000 |
| 2005/06/24 | 995 | 1,020 | 981 | 1,020 | 233,000 |
| 2005/06/23 | 1,010 | 1,016 | 996 | 1,006 | 190,000 |
| 2005/06/22 | 1,028 | 1,029 | 1,005 | 1,016 | 241,000 |
| 2005/06/21 | 988 | 1,029 | 985 | 1,028 | 805,000 |
| 2005/06/20 | 960 | 985 | 956 | 975 | 454,000 |
| 2005/06/17 | 925 | 968 | 925 | 960 | 497,000 |
| 2005/06/16 | 899 | 928 | 887 | 922 | 389,000 |
| 2005/06/15 | 905 | 914 | 881 | 903 | 228,000 |
| 2005/06/14 | 879 | 902 | 855 | 900 | 443,000 |
| 2005/06/13 | 915 | 929 | 867 | 883 | 496,000 |
| 2005/06/10 | 950 | 950 | 901 | 909 | 402,000 |
| 2005/06/09 | 935 | 948 | 931 | 940 | 454,000 |
| 2005/06/08 | 890 | 924 | 890 | 923 | 473,000 |
| 2005/06/07 | 870 | 885 | 862 | 885 | 343,000 |
| 2005/06/06 | 830 | 874 | 830 | 862 | 380,000 |
| 2005/06/03 | 832 | 839 | 819 | 837 | 218,000 |
| 2005/06/02 | 841 | 860 | 823 | 838 | 439,000 |
| 2005/06/01 | 817 | 846 | 811 | 840 | 343,000 |
| 2005/05/31 | 818 | 818 | 806 | 817 | 165,000 |
| 2005/05/30 | 790 | 845 | 780 | 804 | 537,000 |
| 2005/05/27 | 746 | 768 | 746 | 768 | 244,000 |
| 2005/05/26 | 725 | 738 | 725 | 733 | 135,000 |
| 2005/05/25 | 753 | 755 | 729 | 735 | 176,000 |
| 2005/05/24 | 760 | 760 | 745 | 750 | 415,000 |
| 2005/05/23 | 710 | 745 | 709 | 744 | 548,000 |
| 2005/05/20 | 717 | 718 | 690 | 706 | 327,000 |
| 2005/05/19 | 641 | 714 | 636 | 714 | 352,000 |
| 2005/05/18 | 636 | 636 | 616 | 621 | 52,000 |
| 2005/05/17 | 640 | 640 | 615 | 624 | 95,000 |
| 2005/05/16 | 637 | 643 | 633 | 634 | 102,000 |
| 2005/05/13 | 642 | 650 | 640 | 643 | 170,000 |
| 2005/05/12 | 671 | 671 | 664 | 670 | 53,000 |
| 2005/05/11 | 674 | 688 | 671 | 678 | 88,000 |
| 2005/05/10 | 683 | 687 | 682 | 684 | 32,000 |
| 2005/05/09 | 684 | 684 | 674 | 683 | 30,000 |
| 2005/05/06 | 667 | 673 | 663 | 669 | 78,000 |
| 2005/05/02 | 660 | 670 | 650 | 663 | 130,000 |
| 2005/04/28 | 661 | 666 | 661 | 665 | 28,000 |
| 2005/04/27 | 660 | 670 | 658 | 669 | 18,000 |
| 2005/04/26 | 666 | 672 | 662 | 664 | 21,000 |
| 2005/04/25 | 667 | 675 | 660 | 671 | 39,000 |
| 2005/04/22 | 668 | 680 | 668 | 677 | 47,000 |
| 2005/04/21 | 654 | 670 | 648 | 649 | 91,000 |
| 2005/04/20 | 676 | 678 | 670 | 674 | 56,000 |
| 2005/04/19 | 651 | 679 | 650 | 675 | 100,000 |
| 2005/04/18 | 626 | 647 | 626 | 635 | 169,000 |
| 2005/04/15 | 681 | 681 | 658 | 676 | 80,000 |
| 2005/04/14 | 703 | 703 | 687 | 690 | 118,000 |
| 2005/04/13 | 700 | 709 | 693 | 705 | 80,000 |
| 2005/04/12 | 703 | 703 | 695 | 696 | 85,000 |
| 2005/04/11 | 703 | 714 | 702 | 707 | 91,000 |
| 2005/04/08 | 700 | 705 | 695 | 703 | 140,000 |
| 2005/04/07 | 691 | 704 | 688 | 692 | 107,000 |
| 2005/04/06 | 700 | 700 | 686 | 691 | 181,000 |
| 2005/04/05 | 702 | 708 | 690 | 700 | 203,000 |
| 2005/04/04 | 700 | 708 | 700 | 702 | 79,000 |
| 2005/04/01 | 720 | 720 | 705 | 710 | 209,000 |
| 2005/03/31 | 686 | 719 | 686 | 719 | 170,000 |
| 2005/03/30 | 700 | 701 | 684 | 694 | 241,000 |
| 2005/03/29 | 696 | 725 | 696 | 708 | 675,000 |
| 2005/03/28 | 675 | 697 | 670 | 697 | 133,000 |
| 2005/03/25 | 678 | 683 | 670 | 678 | 134,000 |
| 2005/03/24 | 683 | 685 | 675 | 685 | 117,000 |
| 2005/03/23 | 685 | 687 | 667 | 684 | 302,000 |
| 2005/03/22 | 689 | 689 | 675 | 683 | 249,000 |
| 2005/03/18 | 659 | 685 | 659 | 680 | 119,000 |
| 2005/03/17 | 650 | 666 | 642 | 660 | 95,000 |
| 2005/03/16 | 647 | 658 | 640 | 658 | 153,000 |
| 2005/03/15 | 664 | 664 | 650 | 650 | 152,000 |
| 2005/03/14 | 652 | 672 | 645 | 663 | 242,000 |
| 2005/03/11 | 680 | 689 | 663 | 668 | 517,000 |
| 2005/03/10 | 657 | 684 | 653 | 673 | 742,000 |
| 2005/03/09 | 628 | 665 | 626 | 659 | 847,000 |
| 2005/03/08 | 603 | 638 | 603 | 632 | 573,000 |
| 2005/03/07 | 601 | 608 | 590 | 600 | 232,000 |
| 2005/03/04 | 603 | 603 | 598 | 600 | 121,000 |
| 2005/03/03 | 604 | 608 | 596 | 602 | 119,000 |
| 2005/03/02 | 610 | 610 | 601 | 604 | 112,000 |
| 2005/03/01 | 604 | 610 | 594 | 604 | 111,000 |
| 2005/02/28 | 590 | 605 | 582 | 604 | 257,000 |
| 2005/02/25 | 565 | 585 | 564 | 571 | 171,000 |
| 2005/02/24 | 570 | 570 | 564 | 565 | 34,000 |
| 2005/02/23 | 570 | 571 | 560 | 570 | 108,000 |
| 2005/02/22 | 580 | 580 | 572 | 573 | 67,000 |
| 2005/02/21 | 584 | 584 | 576 | 578 | 34,000 |
| 2005/02/18 | 575 | 585 | 575 | 584 | 53,000 |
| 2005/02/17 | 581 | 583 | 579 | 579 | 61,000 |
| 2005/02/16 | 590 | 595 | 584 | 584 | 31,000 |
| 2005/02/15 | 587 | 605 | 587 | 590 | 113,000 |
| 2005/02/14 | 596 | 602 | 592 | 592 | 124,000 |
| 2005/02/10 | 590 | 596 | 586 | 590 | 91,000 |
| 2005/02/09 | 590 | 590 | 586 | 586 | 43,000 |
| 2005/02/08 | 584 | 589 | 581 | 585 | 55,000 |
| 2005/02/07 | 576 | 583 | 576 | 582 | 25,000 |
| 2005/02/04 | 582 | 582 | 575 | 575 | 51,000 |
| 2005/02/03 | 582 | 590 | 582 | 587 | 82,000 |
| 2005/02/02 | 584 | 587 | 582 | 587 | 62,000 |
| 2005/02/01 | 578 | 583 | 575 | 578 | 69,000 |
| 2005/01/31 | 580 | 584 | 577 | 582 | 36,000 |
| 2005/01/28 | 585 | 585 | 575 | 581 | 39,000 |
| 2005/01/27 | 585 | 588 | 571 | 585 | 110,000 |
| 2005/01/26 | 585 | 588 | 580 | 586 | 78,000 |
| 2005/01/25 | 584 | 584 | 573 | 584 | 58,000 |
| 2005/01/24 | 575 | 580 | 572 | 578 | 40,000 |
| 2005/01/21 | 570 | 577 | 567 | 576 | 54,000 |
| 2005/01/20 | 573 | 582 | 573 | 580 | 29,000 |
| 2005/01/19 | 572 | 590 | 569 | 583 | 113,000 |
| 2005/01/18 | 574 | 580 | 574 | 579 | 37,000 |
| 2005/01/17 | 583 | 595 | 580 | 580 | 121,000 |
| 2005/01/14 | 569 | 581 | 569 | 581 | 68,000 |
| 2005/01/13 | 573 | 575 | 565 | 566 | 91,000 |
| 2005/01/12 | 572 | 573 | 563 | 572 | 86,000 |
| 2005/01/11 | 569 | 573 | 568 | 573 | 64,000 |
| 2005/01/07 | 565 | 573 | 565 | 568 | 39,000 |
| 2005/01/06 | 559 | 574 | 559 | 570 | 83,000 |
| 2005/01/05 | 562 | 567 | 560 | 560 | 64,000 |
| 2005/01/04 | 570 | 570 | 561 | 570 | 33,000 |