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 |
|---|---|---|---|---|---|
| 2008/12/30 | 235 | 245 | 235 | 245 | 31,000 |
| 2008/12/29 | 229 | 239 | 225 | 235 | 44,000 |
| 2008/12/26 | 230 | 237 | 227 | 233 | 70,000 |
| 2008/12/25 | 221 | 221 | 213 | 221 | 74,000 |
| 2008/12/24 | 215 | 215 | 210 | 211 | 28,000 |
| 2008/12/22 | 209 | 214 | 209 | 211 | 35,000 |
| 2008/12/19 | 213 | 214 | 206 | 207 | 27,000 |
| 2008/12/18 | 212 | 216 | 210 | 213 | 43,000 |
| 2008/12/17 | 222 | 222 | 213 | 217 | 37,000 |
| 2008/12/16 | 220 | 221 | 210 | 217 | 53,000 |
| 2008/12/15 | 205 | 224 | 204 | 221 | 124,000 |
| 2008/12/12 | 204 | 204 | 198 | 200 | 125,000 |
| 2008/12/11 | 197 | 207 | 196 | 207 | 138,000 |
| 2008/12/10 | 198 | 204 | 196 | 202 | 107,000 |
| 2008/12/09 | 209 | 210 | 199 | 201 | 158,000 |
| 2008/12/08 | 208 | 209 | 206 | 208 | 68,000 |
| 2008/12/05 | 215 | 215 | 206 | 206 | 33,000 |
| 2008/12/04 | 215 | 215 | 209 | 213 | 72,000 |
| 2008/12/03 | 210 | 211 | 205 | 208 | 118,000 |
| 2008/12/02 | 211 | 220 | 205 | 209 | 185,000 |
| 2008/12/01 | 225 | 226 | 215 | 217 | 250,000 |
| 2008/11/28 | 222 | 232 | 216 | 221 | 193,000 |
| 2008/11/27 | 231 | 232 | 221 | 225 | 132,000 |
| 2008/11/26 | 226 | 233 | 221 | 229 | 78,000 |
| 2008/11/25 | 240 | 240 | 223 | 226 | 209,000 |
| 2008/11/21 | 206 | 216 | 195 | 216 | 687,000 |
| 2008/11/20 | 243 | 243 | 216 | 226 | 171,000 |
| 2008/11/19 | 262 | 265 | 231 | 252 | 157,000 |
| 2008/11/18 | 274 | 277 | 255 | 257 | 141,000 |
| 2008/11/17 | 283 | 288 | 270 | 272 | 148,000 |
| 2008/11/14 | 308 | 308 | 285 | 287 | 95,000 |
| 2008/11/13 | 306 | 306 | 280 | 283 | 157,000 |
| 2008/11/12 | 324 | 325 | 305 | 306 | 118,000 |
| 2008/11/11 | 356 | 366 | 340 | 344 | 89,000 |
| 2008/11/10 | 355 | 390 | 355 | 376 | 27,000 |
| 2008/11/07 | 370 | 386 | 341 | 360 | 109,000 |
| 2008/11/06 | 374 | 381 | 370 | 371 | 38,000 |
| 2008/11/05 | 340 | 367 | 340 | 364 | 69,000 |
| 2008/11/04 | 325 | 340 | 320 | 325 | 231,000 |
| 2008/10/31 | 328 | 330 | 315 | 315 | 74,000 |
| 2008/10/30 | 318 | 332 | 305 | 318 | 67,000 |
| 2008/10/29 | 310 | 333 | 308 | 328 | 118,000 |
| 2008/10/28 | 286 | 295 | 270 | 295 | 107,000 |
| 2008/10/27 | 320 | 325 | 306 | 306 | 29,000 |
| 2008/10/24 | 376 | 384 | 330 | 335 | 44,000 |
| 2008/10/23 | 382 | 385 | 348 | 371 | 21,000 |
| 2008/10/22 | 403 | 404 | 387 | 387 | 8,000 |
| 2008/10/21 | 408 | 415 | 399 | 404 | 30,000 |
| 2008/10/20 | 399 | 399 | 385 | 388 | 12,000 |
| 2008/10/17 | 400 | 400 | 394 | 400 | 26,000 |
| 2008/10/16 | 386 | 390 | 364 | 390 | 17,000 |
| 2008/10/15 | 405 | 405 | 385 | 386 | 3,000 |
| 2008/10/14 | 401 | 401 | 390 | 393 | 47,000 |
| 2008/10/10 | 344 | 344 | 309 | 335 | 35,000 |
| 2008/10/09 | 379 | 379 | 355 | 369 | 33,000 |
| 2008/10/08 | 376 | 386 | 370 | 379 | 45,000 |
| 2008/10/07 | 357 | 376 | 356 | 376 | 31,000 |
| 2008/10/06 | 394 | 406 | 370 | 392 | 46,000 |
| 2008/10/03 | 435 | 435 | 398 | 398 | 58,000 |
| 2008/10/02 | 470 | 470 | 452 | 453 | 25,000 |
| 2008/10/01 | 477 | 477 | 463 | 470 | 20,000 |
| 2008/09/30 | 468 | 468 | 450 | 462 | 47,000 |
| 2008/09/29 | 478 | 489 | 478 | 484 | 48,000 |
| 2008/09/26 | 494 | 504 | 462 | 470 | 108,000 |
| 2008/09/25 | 501 | 505 | 496 | 504 | 46,000 |
| 2008/09/24 | 532 | 532 | 510 | 515 | 65,000 |
| 2008/09/22 | 535 | 567 | 522 | 522 | 52,000 |
| 2008/09/19 | 562 | 564 | 535 | 535 | 54,000 |
| 2008/09/18 | 533 | 572 | 520 | 572 | 89,000 |
| 2008/09/17 | 515 | 529 | 490 | 529 | 90,000 |
| 2008/09/16 | 490 | 514 | 490 | 496 | 59,000 |
| 2008/09/12 | 545 | 550 | 515 | 545 | 114,000 |
| 2008/09/11 | 548 | 548 | 537 | 537 | 25,000 |
| 2008/09/10 | 545 | 550 | 544 | 548 | 41,000 |
| 2008/09/09 | 581 | 581 | 551 | 551 | 22,000 |
| 2008/09/08 | 556 | 576 | 556 | 561 | 14,000 |
| 2008/09/05 | 568 | 568 | 554 | 556 | 17,000 |
| 2008/09/04 | 584 | 584 | 574 | 574 | 14,000 |
| 2008/09/03 | 600 | 600 | 574 | 574 | 10,000 |
| 2008/09/02 | 584 | 585 | 577 | 580 | 10,000 |
| 2008/09/01 | 602 | 602 | 586 | 587 | 16,000 |
| 2008/08/29 | 600 | 605 | 598 | 602 | 34,000 |
| 2008/08/28 | 618 | 618 | 597 | 602 | 38,000 |
| 2008/08/27 | 594 | 620 | 594 | 620 | 25,000 |
| 2008/08/26 | 589 | 599 | 589 | 594 | 22,000 |
| 2008/08/25 | 609 | 620 | 609 | 609 | 12,000 |
| 2008/08/22 | 597 | 597 | 590 | 597 | 17,000 |
| 2008/08/21 | 598 | 598 | 590 | 598 | 10,000 |
| 2008/08/20 | 567 | 588 | 567 | 588 | 24,000 |
| 2008/08/19 | 570 | 570 | 562 | 567 | 24,000 |
| 2008/08/18 | 572 | 596 | 567 | 584 | 22,000 |
| 2008/08/15 | 569 | 575 | 569 | 571 | 18,000 |
| 2008/08/14 | 576 | 576 | 572 | 574 | 25,000 |
| 2008/08/13 | 595 | 595 | 580 | 585 | 35,000 |
| 2008/08/12 | 600 | 600 | 587 | 595 | 42,000 |
| 2008/08/11 | 570 | 590 | 570 | 582 | 52,000 |
| 2008/08/08 | 569 | 580 | 566 | 579 | 34,000 |
| 2008/08/07 | 587 | 587 | 578 | 578 | 8,000 |
| 2008/08/06 | 580 | 595 | 579 | 587 | 37,000 |
| 2008/08/05 | 598 | 598 | 578 | 578 | 22,000 |
| 2008/08/04 | 618 | 618 | 598 | 598 | 7,000 |
| 2008/08/01 | 635 | 635 | 621 | 628 | 18,000 |
| 2008/07/31 | 630 | 633 | 625 | 631 | 92,000 |
| 2008/07/30 | 614 | 627 | 608 | 623 | 16,000 |
| 2008/07/29 | 605 | 607 | 604 | 607 | 35,000 |
| 2008/07/28 | 620 | 625 | 615 | 615 | 20,000 |
| 2008/07/25 | 632 | 639 | 616 | 616 | 35,000 |
| 2008/07/24 | 631 | 633 | 630 | 632 | 26,000 |
| 2008/07/23 | 630 | 635 | 630 | 633 | 43,000 |
| 2008/07/22 | 621 | 627 | 620 | 623 | 25,000 |
| 2008/07/18 | 622 | 628 | 618 | 621 | 22,000 |
| 2008/07/17 | 638 | 638 | 618 | 632 | 14,000 |
| 2008/07/16 | 620 | 620 | 609 | 609 | 51,000 |
| 2008/07/15 | 621 | 629 | 620 | 620 | 35,000 |
| 2008/07/14 | 625 | 625 | 620 | 620 | 20,000 |
| 2008/07/11 | 627 | 629 | 615 | 615 | 15,000 |
| 2008/07/10 | 604 | 633 | 598 | 626 | 75,000 |
| 2008/07/09 | 622 | 622 | 605 | 605 | 39,000 |
| 2008/07/08 | 625 | 633 | 622 | 631 | 48,000 |
| 2008/07/07 | 621 | 635 | 621 | 635 | 81,000 |
| 2008/07/04 | 619 | 632 | 619 | 631 | 8,000 |
| 2008/07/03 | 629 | 630 | 607 | 629 | 79,000 |
| 2008/07/02 | 606 | 615 | 603 | 603 | 10,000 |
| 2008/07/01 | 616 | 625 | 613 | 616 | 67,000 |
| 2008/06/30 | 622 | 632 | 622 | 628 | 47,000 |
| 2008/06/27 | 639 | 639 | 625 | 625 | 23,000 |
| 2008/06/26 | 635 | 655 | 635 | 648 | 124,000 |
| 2008/06/25 | 621 | 635 | 618 | 633 | 43,000 |
| 2008/06/24 | 630 | 631 | 630 | 630 | 7,000 |
| 2008/06/23 | 642 | 642 | 620 | 630 | 49,000 |
| 2008/06/20 | 643 | 650 | 642 | 642 | 15,000 |
| 2008/06/19 | 645 | 645 | 641 | 642 | 11,000 |
| 2008/06/18 | 643 | 658 | 642 | 651 | 54,000 |
| 2008/06/17 | 658 | 658 | 650 | 655 | 19,000 |
| 2008/06/16 | 660 | 663 | 656 | 660 | 67,000 |
| 2008/06/13 | 670 | 675 | 664 | 665 | 67,000 |
| 2008/06/12 | 660 | 664 | 645 | 664 | 79,000 |
| 2008/06/11 | 649 | 659 | 641 | 644 | 43,000 |
| 2008/06/10 | 646 | 652 | 641 | 641 | 17,000 |
| 2008/06/09 | 663 | 663 | 651 | 656 | 19,000 |
| 2008/06/06 | 679 | 683 | 670 | 670 | 18,000 |
| 2008/06/05 | 651 | 680 | 647 | 666 | 94,000 |
| 2008/06/04 | 659 | 659 | 646 | 651 | 19,000 |
| 2008/06/03 | 666 | 666 | 636 | 659 | 24,000 |
| 2008/06/02 | 665 | 670 | 657 | 666 | 22,000 |
| 2008/05/30 | 675 | 676 | 673 | 673 | 28,000 |
| 2008/05/29 | 671 | 675 | 665 | 675 | 37,000 |
| 2008/05/28 | 681 | 688 | 671 | 671 | 39,000 |
| 2008/05/27 | 676 | 680 | 671 | 680 | 36,000 |
| 2008/05/26 | 664 | 684 | 664 | 675 | 75,000 |
| 2008/05/23 | 664 | 669 | 657 | 664 | 35,000 |
| 2008/05/22 | 670 | 670 | 652 | 658 | 36,000 |
| 2008/05/21 | 654 | 666 | 650 | 660 | 35,000 |
| 2008/05/20 | 655 | 662 | 655 | 656 | 24,000 |
| 2008/05/19 | 655 | 666 | 652 | 665 | 31,000 |
| 2008/05/16 | 675 | 675 | 665 | 665 | 23,000 |
| 2008/05/15 | 656 | 688 | 656 | 672 | 96,000 |
| 2008/05/14 | 657 | 669 | 650 | 663 | 89,000 |
| 2008/05/13 | 650 | 657 | 650 | 657 | 44,000 |
| 2008/05/12 | 650 | 660 | 650 | 660 | 21,000 |
| 2008/05/09 | 658 | 658 | 650 | 650 | 26,000 |
| 2008/05/08 | 668 | 668 | 650 | 650 | 69,000 |
| 2008/05/07 | 665 | 667 | 652 | 664 | 47,000 |
| 2008/05/02 | 663 | 663 | 652 | 656 | 10,000 |
| 2008/05/01 | 650 | 661 | 649 | 660 | 53,000 |
| 2008/04/30 | 661 | 661 | 656 | 656 | 34,000 |
| 2008/04/28 | 660 | 663 | 654 | 663 | 25,000 |
| 2008/04/25 | 655 | 659 | 650 | 650 | 28,000 |
| 2008/04/24 | 635 | 636 | 632 | 635 | 20,000 |
| 2008/04/23 | 643 | 655 | 635 | 635 | 30,000 |
| 2008/04/22 | 648 | 652 | 645 | 650 | 36,000 |
| 2008/04/21 | 650 | 659 | 645 | 651 | 37,000 |
| 2008/04/18 | 633 | 641 | 630 | 641 | 56,000 |
| 2008/04/17 | 625 | 644 | 625 | 633 | 84,000 |
| 2008/04/16 | 614 | 628 | 614 | 625 | 104,000 |
| 2008/04/15 | 590 | 605 | 590 | 605 | 27,000 |
| 2008/04/14 | 580 | 600 | 580 | 600 | 21,000 |
| 2008/04/11 | 595 | 610 | 588 | 600 | 26,000 |
| 2008/04/10 | 595 | 600 | 595 | 596 | 12,000 |
| 2008/04/09 | 610 | 610 | 590 | 592 | 19,000 |
| 2008/04/08 | 612 | 612 | 606 | 610 | 14,000 |
| 2008/04/07 | 586 | 615 | 586 | 615 | 16,000 |
| 2008/04/04 | 611 | 611 | 595 | 595 | 3,000 |
| 2008/04/03 | 605 | 616 | 592 | 614 | 37,000 |
| 2008/04/02 | 620 | 620 | 605 | 615 | 12,000 |
| 2008/04/01 | 620 | 624 | 615 | 620 | 25,000 |
| 2008/03/31 | 606 | 614 | 602 | 614 | 19,000 |
| 2008/03/28 | 600 | 605 | 600 | 605 | 26,000 |
| 2008/03/27 | 599 | 600 | 585 | 600 | 30,000 |
| 2008/03/26 | 576 | 609 | 576 | 608 | 38,000 |
| 2008/03/25 | 578 | 580 | 570 | 580 | 33,000 |
| 2008/03/24 | 576 | 576 | 554 | 558 | 19,000 |
| 2008/03/21 | 543 | 567 | 542 | 567 | 51,000 |
| 2008/03/19 | 541 | 557 | 541 | 554 | 18,000 |
| 2008/03/18 | 536 | 550 | 533 | 533 | 41,000 |
| 2008/03/17 | 546 | 550 | 523 | 546 | 20,000 |
| 2008/03/14 | 550 | 560 | 550 | 552 | 79,000 |
| 2008/03/13 | 526 | 538 | 526 | 530 | 25,000 |
| 2008/03/12 | 542 | 542 | 523 | 536 | 48,000 |
| 2008/03/11 | 528 | 532 | 509 | 532 | 32,000 |
| 2008/03/10 | 533 | 540 | 530 | 530 | 30,000 |
| 2008/03/07 | 554 | 554 | 527 | 535 | 46,000 |
| 2008/03/06 | 560 | 579 | 560 | 564 | 25,000 |
| 2008/03/05 | 570 | 570 | 560 | 560 | 15,000 |
| 2008/03/04 | 589 | 589 | 569 | 569 | 18,000 |
| 2008/03/03 | 571 | 574 | 562 | 569 | 41,000 |
| 2008/02/29 | 588 | 594 | 580 | 586 | 33,000 |
| 2008/02/28 | 591 | 598 | 590 | 598 | 9,000 |
| 2008/02/27 | 592 | 599 | 592 | 598 | 17,000 |
| 2008/02/26 | 610 | 610 | 600 | 600 | 18,000 |
| 2008/02/25 | 598 | 608 | 596 | 603 | 23,000 |
| 2008/02/22 | 605 | 605 | 596 | 598 | 6,000 |
| 2008/02/21 | 609 | 609 | 599 | 600 | 29,000 |
| 2008/02/20 | 624 | 629 | 619 | 619 | 49,000 |
| 2008/02/19 | 617 | 620 | 607 | 620 | 14,000 |
| 2008/02/18 | 625 | 625 | 598 | 611 | 34,000 |
| 2008/02/15 | 605 | 626 | 598 | 626 | 33,000 |
| 2008/02/14 | 587 | 605 | 587 | 595 | 5,000 |
| 2008/02/13 | 608 | 608 | 590 | 597 | 31,000 |
| 2008/02/12 | 590 | 594 | 580 | 581 | 13,000 |
| 2008/02/08 | 567 | 577 | 558 | 570 | 11,000 |
| 2008/02/07 | 587 | 587 | 560 | 570 | 31,000 |
| 2008/02/06 | 601 | 602 | 592 | 594 | 20,000 |
| 2008/02/05 | 615 | 620 | 615 | 620 | 12,000 |
| 2008/02/04 | 596 | 615 | 596 | 615 | 18,000 |
| 2008/02/01 | 630 | 630 | 600 | 606 | 15,000 |
| 2008/01/31 | 583 | 630 | 583 | 630 | 45,000 |
| 2008/01/30 | 609 | 617 | 609 | 612 | 8,000 |
| 2008/01/29 | 600 | 614 | 598 | 609 | 56,000 |
| 2008/01/28 | 589 | 600 | 579 | 598 | 30,000 |
| 2008/01/25 | 590 | 590 | 580 | 589 | 22,000 |
| 2008/01/24 | 547 | 555 | 544 | 555 | 23,000 |
| 2008/01/23 | 530 | 538 | 517 | 536 | 39,000 |
| 2008/01/22 | 542 | 542 | 506 | 510 | 79,000 |
| 2008/01/21 | 597 | 597 | 551 | 577 | 60,000 |
| 2008/01/18 | 557 | 600 | 557 | 600 | 67,000 |
| 2008/01/17 | 580 | 590 | 577 | 587 | 78,000 |
| 2008/01/16 | 588 | 600 | 586 | 594 | 55,000 |
| 2008/01/15 | 595 | 606 | 595 | 600 | 93,000 |
| 2008/01/11 | 602 | 606 | 602 | 605 | 36,000 |
| 2008/01/10 | 602 | 618 | 602 | 612 | 22,000 |
| 2008/01/09 | 586 | 618 | 586 | 616 | 67,000 |
| 2008/01/08 | 605 | 612 | 605 | 606 | 34,000 |
| 2008/01/07 | 602 | 608 | 580 | 606 | 71,000 |
| 2008/01/04 | 632 | 632 | 602 | 622 | 36,000 |