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 |
|---|---|---|---|---|---|
| 2009/12/30 | 236 | 244 | 236 | 244 | 58,000 |
| 2009/12/29 | 235 | 236 | 234 | 235 | 10,000 |
| 2009/12/28 | 236 | 237 | 233 | 233 | 27,000 |
| 2009/12/25 | 235 | 236 | 230 | 235 | 73,000 |
| 2009/12/24 | 233 | 233 | 230 | 231 | 31,000 |
| 2009/12/22 | 231 | 231 | 230 | 230 | 44,000 |
| 2009/12/21 | 227 | 227 | 222 | 225 | 20,000 |
| 2009/12/18 | 221 | 226 | 220 | 222 | 18,000 |
| 2009/12/17 | 219 | 225 | 216 | 222 | 24,000 |
| 2009/12/16 | 210 | 214 | 208 | 214 | 38,000 |
| 2009/12/15 | 208 | 209 | 204 | 208 | 40,000 |
| 2009/12/14 | 225 | 225 | 207 | 210 | 62,000 |
| 2009/12/11 | 231 | 231 | 218 | 223 | 53,000 |
| 2009/12/10 | 232 | 237 | 232 | 236 | 39,000 |
| 2009/12/09 | 238 | 239 | 231 | 231 | 20,000 |
| 2009/12/08 | 240 | 244 | 238 | 240 | 16,000 |
| 2009/12/07 | 240 | 244 | 240 | 240 | 19,000 |
| 2009/12/04 | 237 | 239 | 233 | 239 | 9,000 |
| 2009/12/03 | 249 | 249 | 231 | 237 | 45,000 |
| 2009/12/02 | 226 | 227 | 225 | 226 | 17,000 |
| 2009/12/01 | 218 | 226 | 218 | 226 | 36,000 |
| 2009/11/30 | 203 | 210 | 202 | 208 | 25,000 |
| 2009/11/27 | 200 | 202 | 200 | 201 | 24,000 |
| 2009/11/26 | 207 | 207 | 196 | 201 | 23,000 |
| 2009/11/25 | 202 | 202 | 196 | 202 | 24,000 |
| 2009/11/24 | 191 | 195 | 191 | 194 | 28,000 |
| 2009/11/20 | 194 | 195 | 189 | 195 | 31,000 |
| 2009/11/19 | 195 | 196 | 191 | 196 | 16,000 |
| 2009/11/18 | 202 | 205 | 200 | 200 | 34,000 |
| 2009/11/17 | 207 | 207 | 201 | 202 | 14,000 |
| 2009/11/16 | 205 | 210 | 202 | 203 | 18,000 |
| 2009/11/13 | 205 | 207 | 202 | 204 | 41,000 |
| 2009/11/12 | 212 | 212 | 210 | 210 | 26,000 |
| 2009/11/11 | 218 | 219 | 215 | 215 | 27,000 |
| 2009/11/10 | 221 | 222 | 219 | 220 | 58,000 |
| 2009/11/09 | 224 | 224 | 219 | 223 | 16,000 |
| 2009/11/06 | 223 | 225 | 222 | 223 | 22,000 |
| 2009/11/05 | 230 | 230 | 226 | 227 | 23,000 |
| 2009/11/04 | 229 | 234 | 228 | 234 | 48,000 |
| 2009/11/02 | 230 | 232 | 228 | 229 | 40,000 |
| 2009/10/30 | 241 | 242 | 235 | 236 | 61,000 |
| 2009/10/29 | 247 | 247 | 237 | 237 | 57,000 |
| 2009/10/28 | 250 | 251 | 248 | 249 | 16,000 |
| 2009/10/27 | 249 | 251 | 248 | 251 | 29,000 |
| 2009/10/26 | 253 | 253 | 250 | 250 | 19,000 |
| 2009/10/23 | 249 | 252 | 246 | 248 | 48,000 |
| 2009/10/22 | 242 | 245 | 239 | 245 | 24,000 |
| 2009/10/21 | 240 | 243 | 240 | 243 | 20,000 |
| 2009/10/20 | 244 | 247 | 237 | 239 | 60,000 |
| 2009/10/19 | 244 | 244 | 239 | 243 | 38,000 |
| 2009/10/16 | 243 | 243 | 237 | 239 | 23,000 |
| 2009/10/15 | 240 | 244 | 238 | 243 | 35,000 |
| 2009/10/14 | 249 | 249 | 233 | 243 | 37,000 |
| 2009/10/13 | 243 | 246 | 243 | 244 | 22,000 |
| 2009/10/09 | 232 | 238 | 231 | 238 | 47,000 |
| 2009/10/08 | 243 | 243 | 225 | 229 | 38,000 |
| 2009/10/07 | 227 | 238 | 227 | 238 | 31,000 |
| 2009/10/06 | 223 | 225 | 223 | 225 | 31,000 |
| 2009/10/05 | 223 | 224 | 219 | 219 | 48,000 |
| 2009/10/02 | 223 | 226 | 221 | 223 | 54,000 |
| 2009/10/01 | 232 | 232 | 226 | 226 | 38,000 |
| 2009/09/30 | 228 | 228 | 227 | 228 | 23,000 |
| 2009/09/29 | 236 | 236 | 227 | 228 | 64,000 |
| 2009/09/28 | 239 | 239 | 228 | 236 | 53,000 |
| 2009/09/25 | 240 | 243 | 237 | 239 | 73,000 |
| 2009/09/24 | 250 | 251 | 238 | 240 | 72,000 |
| 2009/09/18 | 240 | 242 | 235 | 241 | 91,000 |
| 2009/09/17 | 247 | 250 | 234 | 238 | 77,000 |
| 2009/09/16 | 246 | 250 | 242 | 245 | 96,000 |
| 2009/09/15 | 249 | 252 | 242 | 246 | 114,000 |
| 2009/09/14 | 259 | 259 | 247 | 250 | 54,000 |
| 2009/09/11 | 260 | 260 | 254 | 256 | 86,000 |
| 2009/09/10 | 256 | 261 | 256 | 260 | 40,000 |
| 2009/09/09 | 259 | 262 | 257 | 258 | 39,000 |
| 2009/09/08 | 263 | 265 | 260 | 264 | 36,000 |
| 2009/09/07 | 268 | 269 | 264 | 266 | 45,000 |
| 2009/09/04 | 271 | 271 | 265 | 267 | 63,000 |
| 2009/09/03 | 272 | 272 | 269 | 271 | 24,000 |
| 2009/09/02 | 274 | 274 | 269 | 274 | 45,000 |
| 2009/09/01 | 274 | 277 | 272 | 276 | 38,000 |
| 2009/08/31 | 273 | 275 | 271 | 274 | 68,000 |
| 2009/08/28 | 272 | 274 | 271 | 272 | 58,000 |
| 2009/08/27 | 277 | 277 | 268 | 272 | 99,000 |
| 2009/08/26 | 282 | 282 | 272 | 278 | 75,000 |
| 2009/08/25 | 275 | 275 | 268 | 272 | 111,000 |
| 2009/08/24 | 277 | 280 | 277 | 278 | 56,000 |
| 2009/08/21 | 281 | 281 | 273 | 275 | 113,000 |
| 2009/08/20 | 280 | 283 | 279 | 280 | 45,000 |
| 2009/08/19 | 282 | 282 | 278 | 278 | 36,000 |
| 2009/08/18 | 279 | 280 | 276 | 280 | 37,000 |
| 2009/08/17 | 282 | 282 | 276 | 280 | 66,000 |
| 2009/08/14 | 287 | 287 | 283 | 283 | 65,000 |
| 2009/08/13 | 286 | 287 | 285 | 286 | 39,000 |
| 2009/08/12 | 288 | 288 | 283 | 285 | 40,000 |
| 2009/08/11 | 284 | 289 | 283 | 288 | 33,000 |
| 2009/08/10 | 285 | 290 | 283 | 284 | 50,000 |
| 2009/08/07 | 289 | 289 | 277 | 280 | 19,000 |
| 2009/08/06 | 284 | 288 | 282 | 288 | 17,000 |
| 2009/08/05 | 295 | 295 | 282 | 285 | 50,000 |
| 2009/08/04 | 298 | 304 | 291 | 293 | 59,000 |
| 2009/08/03 | 295 | 295 | 289 | 293 | 59,000 |
| 2009/07/31 | 290 | 292 | 289 | 292 | 34,000 |
| 2009/07/30 | 287 | 288 | 283 | 286 | 29,000 |
| 2009/07/29 | 280 | 291 | 280 | 289 | 34,000 |
| 2009/07/28 | 288 | 289 | 280 | 282 | 110,000 |
| 2009/07/27 | 290 | 294 | 288 | 290 | 38,000 |
| 2009/07/24 | 286 | 289 | 285 | 286 | 68,000 |
| 2009/07/23 | 282 | 282 | 279 | 281 | 41,000 |
| 2009/07/22 | 283 | 283 | 281 | 283 | 22,000 |
| 2009/07/21 | 281 | 289 | 276 | 281 | 20,000 |
| 2009/07/17 | 280 | 282 | 276 | 276 | 34,000 |
| 2009/07/16 | 295 | 295 | 271 | 271 | 39,000 |
| 2009/07/15 | 280 | 284 | 280 | 280 | 45,000 |
| 2009/07/14 | 274 | 275 | 265 | 275 | 94,000 |
| 2009/07/13 | 275 | 279 | 269 | 269 | 52,000 |
| 2009/07/10 | 293 | 293 | 280 | 280 | 98,000 |
| 2009/07/09 | 300 | 300 | 285 | 288 | 119,000 |
| 2009/07/08 | 317 | 317 | 310 | 310 | 117,000 |
| 2009/07/07 | 320 | 321 | 316 | 321 | 210,000 |
| 2009/07/06 | 319 | 320 | 315 | 320 | 96,000 |
| 2009/07/03 | 306 | 325 | 306 | 324 | 171,000 |
| 2009/07/02 | 330 | 331 | 320 | 321 | 120,000 |
| 2009/07/01 | 309 | 311 | 300 | 306 | 119,000 |
| 2009/06/30 | 290 | 315 | 288 | 310 | 196,000 |
| 2009/06/29 | 285 | 287 | 280 | 280 | 45,000 |
| 2009/06/26 | 281 | 282 | 277 | 280 | 61,000 |
| 2009/06/25 | 268 | 278 | 264 | 277 | 53,000 |
| 2009/06/24 | 270 | 276 | 270 | 270 | 70,000 |
| 2009/06/23 | 280 | 280 | 271 | 273 | 99,000 |
| 2009/06/22 | 300 | 300 | 287 | 295 | 61,000 |
| 2009/06/19 | 306 | 306 | 298 | 300 | 61,000 |
| 2009/06/18 | 317 | 317 | 292 | 298 | 68,000 |
| 2009/06/17 | 310 | 318 | 305 | 312 | 116,000 |
| 2009/06/16 | 286 | 325 | 285 | 325 | 161,000 |
| 2009/06/15 | 297 | 299 | 291 | 291 | 22,000 |
| 2009/06/12 | 296 | 298 | 295 | 296 | 62,000 |
| 2009/06/11 | 295 | 295 | 292 | 295 | 34,000 |
| 2009/06/10 | 292 | 295 | 290 | 294 | 46,000 |
| 2009/06/09 | 297 | 299 | 288 | 288 | 76,000 |
| 2009/06/08 | 295 | 299 | 294 | 297 | 67,000 |
| 2009/06/05 | 295 | 296 | 292 | 293 | 51,000 |
| 2009/06/04 | 294 | 295 | 283 | 287 | 74,000 |
| 2009/06/03 | 278 | 280 | 276 | 280 | 45,000 |
| 2009/06/02 | 267 | 273 | 267 | 273 | 61,000 |
| 2009/06/01 | 263 | 264 | 261 | 262 | 33,000 |
| 2009/05/29 | 258 | 259 | 254 | 258 | 34,000 |
| 2009/05/28 | 250 | 261 | 246 | 256 | 37,000 |
| 2009/05/27 | 253 | 263 | 253 | 253 | 34,000 |
| 2009/05/26 | 251 | 256 | 249 | 255 | 34,000 |
| 2009/05/25 | 243 | 246 | 243 | 246 | 31,000 |
| 2009/05/22 | 249 | 249 | 247 | 247 | 26,000 |
| 2009/05/21 | 251 | 251 | 247 | 250 | 14,000 |
| 2009/05/20 | 247 | 249 | 246 | 247 | 23,000 |
| 2009/05/19 | 248 | 250 | 246 | 249 | 16,000 |
| 2009/05/18 | 252 | 252 | 245 | 245 | 27,000 |
| 2009/05/15 | 251 | 257 | 250 | 254 | 28,000 |
| 2009/05/14 | 267 | 267 | 251 | 254 | 51,000 |
| 2009/05/13 | 269 | 272 | 267 | 270 | 20,000 |
| 2009/05/12 | 271 | 274 | 267 | 274 | 38,000 |
| 2009/05/11 | 270 | 274 | 268 | 269 | 90,000 |
| 2009/05/08 | 264 | 267 | 255 | 267 | 21,000 |
| 2009/05/07 | 272 | 272 | 255 | 265 | 79,000 |
| 2009/05/01 | 251 | 251 | 247 | 247 | 27,000 |
| 2009/04/30 | 242 | 252 | 242 | 252 | 28,000 |
| 2009/04/28 | 247 | 247 | 239 | 239 | 33,000 |
| 2009/04/27 | 257 | 257 | 247 | 247 | 19,000 |
| 2009/04/24 | 259 | 259 | 250 | 252 | 46,000 |
| 2009/04/23 | 247 | 250 | 241 | 244 | 41,000 |
| 2009/04/22 | 255 | 255 | 240 | 246 | 22,000 |
| 2009/04/21 | 246 | 247 | 237 | 245 | 52,000 |
| 2009/04/20 | 257 | 257 | 256 | 256 | 38,000 |
| 2009/04/17 | 258 | 258 | 251 | 255 | 19,000 |
| 2009/04/16 | 248 | 254 | 248 | 254 | 8,000 |
| 2009/04/15 | 253 | 253 | 242 | 247 | 38,000 |
| 2009/04/14 | 259 | 260 | 250 | 253 | 63,000 |
| 2009/04/13 | 251 | 257 | 250 | 256 | 19,000 |
| 2009/04/10 | 257 | 257 | 245 | 250 | 76,000 |
| 2009/04/09 | 247 | 248 | 242 | 243 | 38,000 |
| 2009/04/08 | 241 | 249 | 235 | 241 | 80,000 |
| 2009/04/07 | 248 | 249 | 242 | 246 | 74,000 |
| 2009/04/06 | 244 | 249 | 240 | 243 | 88,000 |
| 2009/04/03 | 240 | 240 | 232 | 234 | 115,000 |
| 2009/04/02 | 218 | 227 | 218 | 227 | 86,000 |
| 2009/04/01 | 217 | 218 | 214 | 215 | 30,000 |
| 2009/03/31 | 209 | 209 | 204 | 208 | 25,000 |
| 2009/03/30 | 212 | 212 | 202 | 204 | 36,000 |
| 2009/03/27 | 215 | 215 | 202 | 207 | 104,000 |
| 2009/03/26 | 210 | 215 | 207 | 213 | 67,000 |
| 2009/03/25 | 207 | 210 | 206 | 209 | 76,000 |
| 2009/03/24 | 207 | 207 | 197 | 197 | 99,000 |
| 2009/03/23 | 193 | 200 | 193 | 200 | 76,000 |
| 2009/03/19 | 204 | 205 | 196 | 198 | 67,000 |
| 2009/03/18 | 198 | 205 | 198 | 199 | 58,000 |
| 2009/03/17 | 194 | 196 | 193 | 195 | 51,000 |
| 2009/03/16 | 188 | 192 | 188 | 191 | 22,000 |
| 2009/03/13 | 181 | 186 | 181 | 185 | 107,000 |
| 2009/03/12 | 186 | 186 | 182 | 183 | 30,000 |
| 2009/03/11 | 195 | 197 | 183 | 185 | 36,000 |
| 2009/03/10 | 188 | 195 | 185 | 192 | 13,000 |
| 2009/03/09 | 192 | 193 | 188 | 188 | 31,000 |
| 2009/03/06 | 192 | 194 | 191 | 192 | 32,000 |
| 2009/03/05 | 194 | 199 | 194 | 197 | 35,000 |
| 2009/03/04 | 190 | 192 | 188 | 192 | 29,000 |
| 2009/03/03 | 181 | 191 | 181 | 190 | 16,000 |
| 2009/03/02 | 198 | 198 | 190 | 191 | 47,000 |
| 2009/02/27 | 197 | 201 | 195 | 200 | 32,000 |
| 2009/02/26 | 200 | 200 | 193 | 197 | 33,000 |
| 2009/02/25 | 200 | 200 | 195 | 200 | 38,000 |
| 2009/02/24 | 193 | 193 | 190 | 192 | 28,000 |
| 2009/02/23 | 195 | 195 | 191 | 192 | 18,000 |
| 2009/02/20 | 195 | 197 | 190 | 196 | 26,000 |
| 2009/02/19 | 196 | 196 | 191 | 192 | 20,000 |
| 2009/02/18 | 190 | 199 | 190 | 196 | 38,000 |
| 2009/02/17 | 199 | 199 | 192 | 192 | 26,000 |
| 2009/02/16 | 200 | 202 | 198 | 198 | 32,000 |
| 2009/02/13 | 205 | 205 | 199 | 201 | 40,000 |
| 2009/02/12 | 205 | 205 | 199 | 200 | 78,000 |
| 2009/02/10 | 202 | 210 | 199 | 200 | 73,000 |
| 2009/02/09 | 213 | 214 | 206 | 207 | 55,000 |
| 2009/02/06 | 216 | 218 | 204 | 212 | 110,000 |
| 2009/02/05 | 229 | 230 | 215 | 215 | 89,000 |
| 2009/02/04 | 231 | 240 | 229 | 232 | 90,000 |
| 2009/02/03 | 243 | 243 | 230 | 232 | 94,000 |
| 2009/02/02 | 240 | 240 | 234 | 238 | 81,000 |
| 2009/01/30 | 233 | 236 | 226 | 231 | 75,000 |
| 2009/01/29 | 247 | 247 | 234 | 238 | 90,000 |
| 2009/01/28 | 241 | 250 | 236 | 245 | 38,000 |
| 2009/01/27 | 237 | 249 | 237 | 240 | 35,000 |
| 2009/01/26 | 246 | 247 | 233 | 235 | 40,000 |
| 2009/01/23 | 242 | 246 | 236 | 236 | 48,000 |
| 2009/01/22 | 248 | 249 | 236 | 237 | 91,000 |
| 2009/01/21 | 248 | 250 | 244 | 245 | 103,000 |
| 2009/01/20 | 256 | 256 | 249 | 250 | 111,000 |
| 2009/01/19 | 246 | 261 | 245 | 256 | 94,000 |
| 2009/01/16 | 244 | 250 | 244 | 249 | 75,000 |
| 2009/01/15 | 245 | 246 | 240 | 242 | 69,000 |
| 2009/01/14 | 257 | 257 | 245 | 254 | 114,000 |
| 2009/01/13 | 268 | 300 | 251 | 253 | 614,000 |
| 2009/01/09 | 255 | 266 | 254 | 266 | 83,000 |
| 2009/01/08 | 255 | 255 | 248 | 254 | 65,000 |
| 2009/01/07 | 257 | 270 | 256 | 261 | 87,000 |
| 2009/01/06 | 257 | 259 | 251 | 254 | 78,000 |
| 2009/01/05 | 285 | 285 | 260 | 267 | 52,000 |