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 |
|---|---|---|---|---|---|
| 2006/12/29 | 820 | 820 | 813 | 813 | 10,000 |
| 2006/12/28 | 825 | 825 | 816 | 820 | 120,000 |
| 2006/12/27 | 815 | 832 | 813 | 825 | 180,000 |
| 2006/12/26 | 802 | 820 | 800 | 812 | 388,000 |
| 2006/12/25 | 759 | 761 | 751 | 755 | 61,000 |
| 2006/12/22 | 770 | 770 | 760 | 760 | 41,000 |
| 2006/12/21 | 785 | 785 | 770 | 770 | 68,000 |
| 2006/12/20 | 774 | 780 | 766 | 780 | 62,000 |
| 2006/12/19 | 769 | 784 | 767 | 774 | 118,000 |
| 2006/12/18 | 772 | 777 | 768 | 769 | 66,000 |
| 2006/12/15 | 765 | 773 | 764 | 767 | 54,000 |
| 2006/12/14 | 760 | 764 | 759 | 762 | 58,000 |
| 2006/12/13 | 745 | 756 | 740 | 756 | 104,000 |
| 2006/12/12 | 743 | 745 | 739 | 745 | 48,000 |
| 2006/12/11 | 728 | 745 | 728 | 745 | 36,000 |
| 2006/12/08 | 738 | 742 | 737 | 738 | 87,000 |
| 2006/12/07 | 732 | 735 | 724 | 735 | 43,000 |
| 2006/12/06 | 728 | 728 | 721 | 726 | 20,000 |
| 2006/12/05 | 724 | 731 | 715 | 725 | 13,000 |
| 2006/12/04 | 735 | 735 | 725 | 734 | 32,000 |
| 2006/12/01 | 737 | 737 | 730 | 735 | 37,000 |
| 2006/11/30 | 729 | 735 | 728 | 732 | 54,000 |
| 2006/11/29 | 718 | 725 | 710 | 725 | 56,000 |
| 2006/11/28 | 694 | 710 | 693 | 710 | 69,000 |
| 2006/11/27 | 699 | 701 | 687 | 694 | 45,000 |
| 2006/11/24 | 700 | 701 | 682 | 682 | 19,000 |
| 2006/11/22 | 692 | 693 | 686 | 691 | 34,000 |
| 2006/11/21 | 690 | 691 | 683 | 686 | 33,000 |
| 2006/11/20 | 719 | 719 | 683 | 687 | 44,000 |
| 2006/11/17 | 724 | 724 | 710 | 718 | 66,000 |
| 2006/11/16 | 707 | 730 | 692 | 721 | 214,000 |
| 2006/11/15 | 699 | 708 | 682 | 682 | 41,000 |
| 2006/11/14 | 671 | 699 | 663 | 685 | 37,000 |
| 2006/11/13 | 684 | 684 | 669 | 670 | 30,000 |
| 2006/11/10 | 693 | 693 | 678 | 682 | 31,000 |
| 2006/11/09 | 695 | 714 | 691 | 695 | 46,000 |
| 2006/11/08 | 714 | 714 | 691 | 695 | 23,000 |
| 2006/11/07 | 710 | 717 | 707 | 714 | 45,000 |
| 2006/11/06 | 696 | 700 | 694 | 700 | 16,000 |
| 2006/11/02 | 695 | 706 | 690 | 705 | 19,000 |
| 2006/11/01 | 695 | 702 | 695 | 695 | 37,000 |
| 2006/10/31 | 688 | 704 | 688 | 694 | 33,000 |
| 2006/10/30 | 697 | 700 | 685 | 687 | 67,000 |
| 2006/10/27 | 705 | 708 | 702 | 703 | 72,000 |
| 2006/10/26 | 700 | 705 | 698 | 705 | 28,000 |
| 2006/10/25 | 709 | 709 | 695 | 700 | 21,000 |
| 2006/10/24 | 696 | 703 | 691 | 701 | 32,000 |
| 2006/10/23 | 681 | 693 | 681 | 687 | 18,000 |
| 2006/10/20 | 688 | 689 | 685 | 685 | 22,000 |
| 2006/10/19 | 699 | 700 | 685 | 689 | 30,000 |
| 2006/10/18 | 685 | 689 | 679 | 686 | 31,000 |
| 2006/10/17 | 696 | 698 | 690 | 690 | 14,000 |
| 2006/10/16 | 693 | 696 | 692 | 693 | 29,000 |
| 2006/10/13 | 694 | 700 | 689 | 691 | 48,000 |
| 2006/10/12 | 698 | 705 | 685 | 694 | 12,000 |
| 2006/10/11 | 682 | 690 | 682 | 688 | 37,000 |
| 2006/10/10 | 710 | 710 | 676 | 682 | 147,000 |
| 2006/10/06 | 714 | 719 | 714 | 717 | 17,000 |
| 2006/10/05 | 718 | 722 | 712 | 722 | 33,000 |
| 2006/10/04 | 718 | 728 | 716 | 717 | 25,000 |
| 2006/10/03 | 724 | 724 | 711 | 715 | 9,000 |
| 2006/10/02 | 729 | 729 | 717 | 725 | 18,000 |
| 2006/09/29 | 711 | 715 | 707 | 714 | 31,000 |
| 2006/09/28 | 715 | 723 | 715 | 720 | 50,000 |
| 2006/09/27 | 701 | 711 | 701 | 711 | 10,000 |
| 2006/09/26 | 704 | 704 | 693 | 695 | 14,000 |
| 2006/09/25 | 710 | 720 | 693 | 708 | 44,000 |
| 2006/09/22 | 691 | 691 | 690 | 691 | 32,000 |
| 2006/09/21 | 707 | 707 | 695 | 701 | 25,000 |
| 2006/09/20 | 698 | 700 | 691 | 696 | 68,000 |
| 2006/09/19 | 699 | 699 | 696 | 699 | 22,000 |
| 2006/09/15 | 691 | 698 | 680 | 696 | 17,000 |
| 2006/09/14 | 692 | 701 | 687 | 700 | 22,000 |
| 2006/09/13 | 700 | 709 | 698 | 702 | 25,000 |
| 2006/09/12 | 710 | 710 | 694 | 698 | 36,000 |
| 2006/09/11 | 714 | 720 | 710 | 719 | 10,000 |
| 2006/09/08 | 724 | 724 | 709 | 715 | 51,000 |
| 2006/09/07 | 711 | 711 | 701 | 704 | 25,000 |
| 2006/09/06 | 710 | 728 | 710 | 713 | 17,000 |
| 2006/09/05 | 725 | 729 | 717 | 729 | 8,000 |
| 2006/09/04 | 740 | 740 | 725 | 728 | 32,000 |
| 2006/09/01 | 726 | 734 | 717 | 725 | 89,000 |
| 2006/08/31 | 715 | 729 | 711 | 723 | 66,000 |
| 2006/08/30 | 716 | 716 | 704 | 712 | 16,000 |
| 2006/08/29 | 709 | 710 | 699 | 706 | 12,000 |
| 2006/08/28 | 711 | 714 | 694 | 701 | 53,000 |
| 2006/08/25 | 716 | 720 | 712 | 720 | 43,000 |
| 2006/08/24 | 729 | 729 | 713 | 717 | 45,000 |
| 2006/08/23 | 735 | 740 | 730 | 739 | 38,000 |
| 2006/08/22 | 740 | 745 | 739 | 744 | 31,000 |
| 2006/08/21 | 740 | 745 | 735 | 741 | 24,000 |
| 2006/08/18 | 737 | 745 | 729 | 745 | 27,000 |
| 2006/08/17 | 740 | 746 | 725 | 727 | 57,000 |
| 2006/08/16 | 736 | 745 | 736 | 740 | 71,000 |
| 2006/08/15 | 720 | 734 | 715 | 734 | 72,000 |
| 2006/08/14 | 675 | 727 | 665 | 721 | 93,000 |
| 2006/08/11 | 672 | 688 | 663 | 685 | 36,000 |
| 2006/08/10 | 666 | 672 | 658 | 672 | 55,000 |
| 2006/08/09 | 630 | 666 | 623 | 658 | 62,000 |
| 2006/08/08 | 635 | 635 | 606 | 620 | 76,000 |
| 2006/08/07 | 649 | 649 | 625 | 625 | 17,000 |
| 2006/08/04 | 646 | 646 | 634 | 640 | 33,000 |
| 2006/08/03 | 655 | 660 | 648 | 648 | 12,000 |
| 2006/08/02 | 663 | 663 | 650 | 650 | 10,000 |
| 2006/08/01 | 670 | 670 | 652 | 653 | 27,000 |
| 2006/07/31 | 647 | 658 | 645 | 645 | 24,000 |
| 2006/07/28 | 635 | 647 | 625 | 647 | 36,000 |
| 2006/07/27 | 630 | 631 | 625 | 631 | 6,000 |
| 2006/07/26 | 634 | 636 | 625 | 630 | 38,000 |
| 2006/07/25 | 625 | 635 | 623 | 635 | 31,000 |
| 2006/07/24 | 620 | 620 | 604 | 604 | 10,000 |
| 2006/07/21 | 603 | 624 | 603 | 624 | 12,000 |
| 2006/07/20 | 620 | 632 | 610 | 630 | 39,000 |
| 2006/07/19 | 599 | 604 | 595 | 598 | 63,000 |
| 2006/07/18 | 604 | 604 | 582 | 585 | 69,000 |
| 2006/07/14 | 608 | 630 | 601 | 610 | 35,000 |
| 2006/07/13 | 619 | 620 | 609 | 609 | 53,000 |
| 2006/07/12 | 647 | 647 | 626 | 628 | 29,000 |
| 2006/07/11 | 650 | 650 | 634 | 647 | 27,000 |
| 2006/07/10 | 641 | 649 | 633 | 645 | 28,000 |
| 2006/07/07 | 656 | 656 | 641 | 641 | 32,000 |
| 2006/07/06 | 664 | 664 | 651 | 655 | 25,000 |
| 2006/07/05 | 651 | 656 | 650 | 652 | 36,000 |
| 2006/07/04 | 660 | 665 | 660 | 663 | 17,000 |
| 2006/07/03 | 661 | 661 | 656 | 658 | 38,000 |
| 2006/06/30 | 657 | 663 | 654 | 659 | 27,000 |
| 2006/06/29 | 643 | 653 | 643 | 653 | 18,000 |
| 2006/06/28 | 650 | 650 | 643 | 643 | 13,000 |
| 2006/06/27 | 661 | 661 | 650 | 654 | 34,000 |
| 2006/06/26 | 660 | 660 | 651 | 652 | 9,000 |
| 2006/06/23 | 670 | 670 | 659 | 660 | 17,000 |
| 2006/06/22 | 668 | 670 | 647 | 670 | 17,000 |
| 2006/06/21 | 666 | 666 | 646 | 658 | 20,000 |
| 2006/06/20 | 654 | 665 | 653 | 665 | 29,000 |
| 2006/06/19 | 668 | 673 | 656 | 664 | 15,000 |
| 2006/06/16 | 657 | 668 | 656 | 668 | 28,000 |
| 2006/06/15 | 645 | 650 | 640 | 641 | 15,000 |
| 2006/06/14 | 631 | 649 | 622 | 626 | 56,000 |
| 2006/06/13 | 669 | 670 | 639 | 650 | 40,000 |
| 2006/06/12 | 625 | 654 | 625 | 650 | 38,000 |
| 2006/06/09 | 621 | 644 | 611 | 635 | 129,000 |
| 2006/06/08 | 630 | 645 | 630 | 631 | 89,000 |
| 2006/06/07 | 676 | 685 | 650 | 650 | 64,000 |
| 2006/06/06 | 690 | 690 | 675 | 676 | 57,000 |
| 2006/06/05 | 701 | 701 | 685 | 694 | 23,000 |
| 2006/06/02 | 720 | 720 | 684 | 718 | 43,000 |
| 2006/06/01 | 718 | 724 | 700 | 707 | 46,000 |
| 2006/05/31 | 713 | 713 | 695 | 697 | 51,000 |
| 2006/05/30 | 718 | 724 | 705 | 714 | 33,000 |
| 2006/05/29 | 728 | 730 | 716 | 718 | 42,000 |
| 2006/05/26 | 712 | 715 | 703 | 715 | 38,000 |
| 2006/05/25 | 701 | 703 | 693 | 699 | 29,000 |
| 2006/05/24 | 698 | 700 | 685 | 697 | 47,000 |
| 2006/05/23 | 698 | 700 | 682 | 682 | 88,000 |
| 2006/05/22 | 751 | 755 | 710 | 712 | 98,000 |
| 2006/05/19 | 738 | 740 | 730 | 739 | 52,000 |
| 2006/05/18 | 680 | 720 | 678 | 715 | 55,000 |
| 2006/05/17 | 704 | 707 | 690 | 702 | 32,000 |
| 2006/05/16 | 705 | 711 | 676 | 684 | 38,000 |
| 2006/05/15 | 710 | 710 | 690 | 695 | 40,000 |
| 2006/05/12 | 720 | 720 | 706 | 711 | 33,000 |
| 2006/05/11 | 725 | 730 | 720 | 720 | 35,000 |
| 2006/05/10 | 727 | 732 | 720 | 721 | 37,000 |
| 2006/05/09 | 740 | 740 | 730 | 730 | 29,000 |
| 2006/05/08 | 747 | 749 | 732 | 748 | 35,000 |
| 2006/05/02 | 732 | 743 | 724 | 743 | 23,000 |
| 2006/05/01 | 740 | 740 | 727 | 729 | 15,000 |
| 2006/04/28 | 743 | 743 | 722 | 734 | 28,000 |
| 2006/04/27 | 725 | 734 | 725 | 733 | 11,000 |
| 2006/04/26 | 730 | 731 | 730 | 730 | 18,000 |
| 2006/04/25 | 734 | 734 | 720 | 720 | 28,000 |
| 2006/04/24 | 765 | 765 | 740 | 740 | 41,000 |
| 2006/04/21 | 760 | 766 | 755 | 766 | 54,000 |
| 2006/04/20 | 774 | 774 | 758 | 758 | 76,000 |
| 2006/04/19 | 769 | 777 | 760 | 765 | 78,000 |
| 2006/04/18 | 755 | 774 | 755 | 774 | 37,000 |
| 2006/04/17 | 770 | 775 | 758 | 760 | 49,000 |
| 2006/04/14 | 779 | 779 | 768 | 769 | 26,000 |
| 2006/04/13 | 772 | 775 | 769 | 773 | 40,000 |
| 2006/04/12 | 779 | 780 | 768 | 771 | 108,000 |
| 2006/04/11 | 785 | 788 | 767 | 784 | 190,000 |
| 2006/04/10 | 770 | 779 | 768 | 771 | 70,000 |
| 2006/04/07 | 771 | 775 | 763 | 768 | 70,000 |
| 2006/04/06 | 768 | 772 | 767 | 771 | 43,000 |
| 2006/04/05 | 778 | 778 | 764 | 764 | 62,000 |
| 2006/04/04 | 771 | 785 | 771 | 778 | 151,000 |
| 2006/04/03 | 745 | 774 | 745 | 769 | 184,000 |
| 2006/03/31 | 745 | 751 | 737 | 738 | 156,000 |
| 2006/03/30 | 745 | 781 | 736 | 741 | 382,000 |
| 2006/03/29 | 717 | 736 | 714 | 733 | 192,000 |
| 2006/03/28 | 715 | 725 | 715 | 719 | 49,000 |
| 2006/03/27 | 721 | 729 | 716 | 718 | 107,000 |
| 2006/03/24 | 730 | 730 | 716 | 718 | 77,000 |
| 2006/03/23 | 742 | 744 | 720 | 730 | 77,000 |
| 2006/03/22 | 731 | 734 | 724 | 732 | 32,000 |
| 2006/03/20 | 736 | 736 | 725 | 728 | 58,000 |
| 2006/03/17 | 722 | 725 | 713 | 725 | 61,000 |
| 2006/03/16 | 718 | 725 | 713 | 713 | 48,000 |
| 2006/03/15 | 715 | 722 | 713 | 713 | 45,000 |
| 2006/03/14 | 725 | 725 | 711 | 717 | 46,000 |
| 2006/03/13 | 720 | 726 | 711 | 716 | 89,000 |
| 2006/03/10 | 707 | 714 | 701 | 706 | 114,000 |
| 2006/03/09 | 680 | 719 | 677 | 719 | 123,000 |
| 2006/03/08 | 674 | 684 | 664 | 664 | 98,000 |
| 2006/03/07 | 685 | 688 | 672 | 673 | 136,000 |
| 2006/03/06 | 688 | 695 | 666 | 679 | 143,000 |
| 2006/03/03 | 706 | 708 | 684 | 693 | 169,000 |
| 2006/03/02 | 717 | 725 | 703 | 704 | 101,000 |
| 2006/03/01 | 721 | 724 | 710 | 710 | 74,000 |
| 2006/02/28 | 730 | 732 | 716 | 719 | 131,000 |
| 2006/02/27 | 746 | 758 | 723 | 728 | 149,000 |
| 2006/02/24 | 743 | 743 | 717 | 722 | 200,000 |
| 2006/02/23 | 720 | 740 | 716 | 728 | 188,000 |
| 2006/02/22 | 725 | 729 | 712 | 728 | 71,000 |
| 2006/02/21 | 724 | 732 | 708 | 723 | 121,000 |
| 2006/02/20 | 712 | 739 | 700 | 718 | 191,000 |
| 2006/02/17 | 786 | 794 | 749 | 751 | 129,000 |
| 2006/02/16 | 785 | 811 | 776 | 784 | 87,000 |
| 2006/02/15 | 845 | 845 | 811 | 813 | 36,000 |
| 2006/02/14 | 818 | 820 | 797 | 810 | 89,000 |
| 2006/02/13 | 830 | 830 | 802 | 816 | 125,000 |
| 2006/02/10 | 861 | 880 | 860 | 873 | 169,000 |
| 2006/02/09 | 907 | 907 | 860 | 865 | 116,000 |
| 2006/02/08 | 907 | 910 | 889 | 905 | 239,000 |
| 2006/02/07 | 866 | 900 | 865 | 887 | 84,000 |
| 2006/02/06 | 865 | 872 | 856 | 870 | 51,000 |
| 2006/02/03 | 888 | 888 | 881 | 885 | 35,000 |
| 2006/02/02 | 880 | 897 | 879 | 886 | 56,000 |
| 2006/02/01 | 901 | 901 | 880 | 880 | 50,000 |
| 2006/01/31 | 900 | 919 | 882 | 900 | 262,000 |
| 2006/01/30 | 875 | 900 | 865 | 890 | 191,000 |
| 2006/01/27 | 842 | 863 | 841 | 852 | 90,000 |
| 2006/01/26 | 837 | 840 | 822 | 830 | 121,000 |
| 2006/01/25 | 821 | 856 | 821 | 847 | 87,000 |
| 2006/01/24 | 795 | 840 | 795 | 830 | 83,000 |
| 2006/01/23 | 796 | 830 | 796 | 800 | 142,000 |
| 2006/01/20 | 876 | 876 | 826 | 826 | 76,000 |
| 2006/01/19 | 790 | 861 | 785 | 846 | 116,000 |
| 2006/01/18 | 830 | 840 | 790 | 792 | 157,000 |
| 2006/01/17 | 875 | 893 | 851 | 851 | 105,000 |
| 2006/01/16 | 924 | 929 | 889 | 895 | 92,000 |
| 2006/01/13 | 910 | 928 | 868 | 922 | 182,000 |
| 2006/01/12 | 870 | 965 | 869 | 928 | 617,000 |
| 2006/01/11 | 859 | 870 | 832 | 868 | 324,000 |
| 2006/01/10 | 850 | 876 | 845 | 862 | 600,000 |
| 2006/01/06 | 783 | 829 | 782 | 825 | 512,000 |
| 2006/01/05 | 769 | 782 | 766 | 781 | 116,000 |
| 2006/01/04 | 779 | 779 | 760 | 769 | 92,000 |