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 |
|---|---|---|---|---|---|
| 2010/12/30 | 441 | 449 | 433 | 448 | 214,000 |
| 2010/12/29 | 415 | 450 | 411 | 441 | 370,000 |
| 2010/12/28 | 409 | 419 | 406 | 417 | 120,000 |
| 2010/12/27 | 404 | 408 | 397 | 408 | 89,000 |
| 2010/12/24 | 408 | 408 | 400 | 403 | 93,000 |
| 2010/12/22 | 412 | 416 | 402 | 404 | 114,000 |
| 2010/12/21 | 413 | 417 | 405 | 409 | 102,000 |
| 2010/12/20 | 413 | 419 | 399 | 413 | 236,000 |
| 2010/12/17 | 402 | 411 | 400 | 406 | 216,000 |
| 2010/12/16 | 395 | 400 | 395 | 397 | 104,000 |
| 2010/12/15 | 390 | 397 | 385 | 395 | 129,000 |
| 2010/12/14 | 400 | 402 | 389 | 393 | 139,000 |
| 2010/12/13 | 364 | 399 | 364 | 399 | 318,000 |
| 2010/12/10 | 373 | 373 | 364 | 367 | 121,000 |
| 2010/12/09 | 387 | 393 | 374 | 377 | 130,000 |
| 2010/12/08 | 359 | 386 | 359 | 385 | 293,000 |
| 2010/12/07 | 351 | 356 | 347 | 356 | 60,000 |
| 2010/12/06 | 350 | 357 | 350 | 352 | 58,000 |
| 2010/12/03 | 344 | 352 | 344 | 350 | 40,000 |
| 2010/12/02 | 346 | 346 | 342 | 345 | 43,000 |
| 2010/12/01 | 343 | 343 | 332 | 336 | 73,000 |
| 2010/11/30 | 350 | 358 | 339 | 347 | 119,000 |
| 2010/11/29 | 342 | 353 | 342 | 352 | 71,000 |
| 2010/11/26 | 336 | 349 | 336 | 345 | 114,000 |
| 2010/11/25 | 328 | 335 | 328 | 333 | 45,000 |
| 2010/11/24 | 327 | 332 | 323 | 328 | 37,000 |
| 2010/11/22 | 335 | 337 | 333 | 333 | 29,000 |
| 2010/11/19 | 340 | 342 | 329 | 329 | 51,000 |
| 2010/11/18 | 327 | 342 | 327 | 340 | 106,000 |
| 2010/11/17 | 325 | 332 | 325 | 330 | 16,000 |
| 2010/11/16 | 332 | 332 | 326 | 326 | 24,000 |
| 2010/11/15 | 324 | 335 | 324 | 332 | 48,000 |
| 2010/11/12 | 328 | 330 | 325 | 327 | 39,000 |
| 2010/11/11 | 329 | 331 | 315 | 328 | 78,000 |
| 2010/11/10 | 311 | 332 | 311 | 321 | 200,000 |
| 2010/11/09 | 293 | 313 | 293 | 313 | 70,000 |
| 2010/11/08 | 287 | 300 | 281 | 297 | 112,000 |
| 2010/11/05 | 263 | 289 | 263 | 280 | 112,000 |
| 2010/11/04 | 261 | 266 | 250 | 258 | 40,000 |
| 2010/11/02 | 274 | 274 | 251 | 260 | 55,000 |
| 2010/11/01 | 281 | 281 | 268 | 273 | 21,000 |
| 2010/10/29 | 282 | 282 | 275 | 280 | 32,000 |
| 2010/10/28 | 290 | 290 | 281 | 282 | 41,000 |
| 2010/10/27 | 282 | 287 | 282 | 283 | 18,000 |
| 2010/10/26 | 289 | 289 | 281 | 281 | 20,000 |
| 2010/10/25 | 282 | 286 | 281 | 281 | 27,000 |
| 2010/10/22 | 277 | 281 | 277 | 281 | 19,000 |
| 2010/10/21 | 277 | 278 | 275 | 278 | 29,000 |
| 2010/10/20 | 277 | 282 | 277 | 278 | 12,000 |
| 2010/10/19 | 277 | 281 | 276 | 281 | 18,000 |
| 2010/10/18 | 277 | 284 | 277 | 279 | 29,000 |
| 2010/10/15 | 285 | 291 | 275 | 275 | 54,000 |
| 2010/10/14 | 284 | 287 | 284 | 284 | 35,000 |
| 2010/10/13 | 285 | 287 | 284 | 284 | 26,000 |
| 2010/10/12 | 298 | 305 | 284 | 286 | 60,000 |
| 2010/10/08 | 298 | 299 | 295 | 295 | 37,000 |
| 2010/10/07 | 296 | 300 | 296 | 300 | 18,000 |
| 2010/10/06 | 297 | 300 | 296 | 298 | 21,000 |
| 2010/10/05 | 299 | 305 | 294 | 297 | 38,000 |
| 2010/10/04 | 301 | 305 | 298 | 299 | 39,000 |
| 2010/10/01 | 309 | 309 | 301 | 301 | 26,000 |
| 2010/09/30 | 310 | 310 | 303 | 303 | 43,000 |
| 2010/09/29 | 305 | 312 | 304 | 312 | 34,000 |
| 2010/09/28 | 310 | 311 | 301 | 305 | 27,000 |
| 2010/09/27 | 310 | 313 | 306 | 313 | 21,000 |
| 2010/09/24 | 312 | 312 | 305 | 310 | 59,000 |
| 2010/09/22 | 310 | 310 | 306 | 306 | 25,000 |
| 2010/09/21 | 313 | 314 | 309 | 311 | 43,000 |
| 2010/09/17 | 303 | 310 | 303 | 307 | 40,000 |
| 2010/09/16 | 311 | 311 | 300 | 303 | 37,000 |
| 2010/09/15 | 294 | 308 | 288 | 305 | 72,000 |
| 2010/09/14 | 295 | 299 | 294 | 299 | 10,000 |
| 2010/09/13 | 297 | 302 | 297 | 297 | 22,000 |
| 2010/09/10 | 298 | 304 | 288 | 296 | 94,000 |
| 2010/09/09 | 283 | 285 | 282 | 284 | 18,000 |
| 2010/09/08 | 278 | 284 | 278 | 284 | 47,000 |
| 2010/09/07 | 279 | 287 | 279 | 285 | 37,000 |
| 2010/09/06 | 274 | 282 | 274 | 282 | 38,000 |
| 2010/09/03 | 277 | 281 | 273 | 274 | 41,000 |
| 2010/09/02 | 280 | 280 | 273 | 278 | 54,000 |
| 2010/09/01 | 278 | 278 | 271 | 272 | 92,000 |
| 2010/08/31 | 284 | 286 | 281 | 282 | 44,000 |
| 2010/08/30 | 296 | 303 | 289 | 290 | 44,000 |
| 2010/08/27 | 290 | 293 | 288 | 291 | 43,000 |
| 2010/08/26 | 290 | 290 | 283 | 290 | 37,000 |
| 2010/08/25 | 282 | 297 | 282 | 288 | 95,000 |
| 2010/08/24 | 282 | 295 | 280 | 289 | 85,000 |
| 2010/08/23 | 290 | 293 | 279 | 282 | 78,000 |
| 2010/08/20 | 294 | 294 | 287 | 290 | 40,000 |
| 2010/08/19 | 301 | 306 | 297 | 300 | 76,000 |
| 2010/08/18 | 297 | 309 | 291 | 301 | 137,000 |
| 2010/08/17 | 295 | 295 | 289 | 293 | 74,000 |
| 2010/08/16 | 306 | 306 | 296 | 299 | 86,000 |
| 2010/08/13 | 308 | 312 | 305 | 306 | 71,000 |
| 2010/08/12 | 300 | 309 | 289 | 305 | 103,000 |
| 2010/08/11 | 310 | 311 | 300 | 302 | 64,000 |
| 2010/08/10 | 312 | 314 | 307 | 310 | 47,000 |
| 2010/08/09 | 318 | 318 | 307 | 311 | 42,000 |
| 2010/08/06 | 320 | 320 | 308 | 310 | 68,000 |
| 2010/08/05 | 330 | 330 | 315 | 320 | 88,000 |
| 2010/08/04 | 343 | 343 | 315 | 323 | 147,000 |
| 2010/08/03 | 351 | 351 | 339 | 342 | 107,000 |
| 2010/08/02 | 347 | 360 | 347 | 347 | 61,000 |
| 2010/07/30 | 352 | 354 | 344 | 345 | 69,000 |
| 2010/07/29 | 352 | 362 | 350 | 352 | 65,000 |
| 2010/07/28 | 351 | 354 | 345 | 352 | 66,000 |
| 2010/07/27 | 347 | 350 | 343 | 346 | 53,000 |
| 2010/07/26 | 348 | 352 | 345 | 347 | 70,000 |
| 2010/07/23 | 345 | 352 | 342 | 344 | 137,000 |
| 2010/07/22 | 352 | 353 | 334 | 342 | 124,000 |
| 2010/07/21 | 352 | 368 | 351 | 356 | 114,000 |
| 2010/07/20 | 355 | 357 | 343 | 350 | 117,000 |
| 2010/07/16 | 369 | 374 | 350 | 356 | 154,000 |
| 2010/07/15 | 379 | 381 | 373 | 375 | 107,000 |
| 2010/07/14 | 396 | 400 | 371 | 379 | 344,000 |
| 2010/07/13 | 408 | 410 | 385 | 393 | 177,000 |
| 2010/07/12 | 413 | 420 | 408 | 408 | 14,000 |
| 2010/07/09 | 410 | 414 | 405 | 412 | 27,000 |
| 2010/07/08 | 414 | 420 | 411 | 411 | 44,000 |
| 2010/07/07 | 431 | 431 | 404 | 409 | 51,000 |
| 2010/07/06 | 400 | 430 | 392 | 430 | 62,000 |
| 2010/07/05 | 395 | 408 | 395 | 406 | 46,000 |
| 2010/07/02 | 396 | 402 | 396 | 397 | 36,000 |
| 2010/07/01 | 413 | 413 | 396 | 398 | 84,000 |
| 2010/06/30 | 406 | 418 | 387 | 407 | 221,000 |
| 2010/06/29 | 432 | 440 | 420 | 420 | 82,000 |
| 2010/06/28 | 424 | 433 | 417 | 427 | 118,000 |
| 2010/06/25 | 437 | 437 | 408 | 425 | 132,000 |
| 2010/06/24 | 430 | 437 | 429 | 433 | 63,000 |
| 2010/06/23 | 433 | 433 | 420 | 424 | 101,000 |
| 2010/06/22 | 442 | 445 | 430 | 435 | 221,000 |
| 2010/06/21 | 442 | 450 | 440 | 448 | 138,000 |
| 2010/06/18 | 430 | 438 | 421 | 434 | 132,000 |
| 2010/06/17 | 447 | 447 | 433 | 434 | 139,000 |
| 2010/06/16 | 438 | 457 | 434 | 447 | 288,000 |
| 2010/06/15 | 419 | 443 | 417 | 426 | 488,000 |
| 2010/06/14 | 414 | 414 | 409 | 412 | 155,000 |
| 2010/06/11 | 396 | 402 | 396 | 402 | 109,000 |
| 2010/06/10 | 379 | 394 | 377 | 391 | 119,000 |
| 2010/06/09 | 387 | 388 | 378 | 379 | 33,000 |
| 2010/06/08 | 385 | 390 | 385 | 387 | 48,000 |
| 2010/06/07 | 393 | 393 | 374 | 385 | 59,000 |
| 2010/06/04 | 398 | 403 | 395 | 401 | 61,000 |
| 2010/06/03 | 400 | 406 | 392 | 396 | 152,000 |
| 2010/06/02 | 399 | 407 | 396 | 396 | 68,000 |
| 2010/06/01 | 411 | 411 | 390 | 407 | 173,000 |
| 2010/05/31 | 390 | 415 | 381 | 415 | 126,000 |
| 2010/05/28 | 390 | 391 | 376 | 382 | 78,000 |
| 2010/05/27 | 364 | 370 | 357 | 368 | 89,000 |
| 2010/05/26 | 370 | 371 | 350 | 364 | 57,000 |
| 2010/05/25 | 378 | 378 | 359 | 370 | 67,000 |
| 2010/05/24 | 365 | 373 | 358 | 370 | 81,000 |
| 2010/05/21 | 373 | 374 | 366 | 371 | 105,000 |
| 2010/05/20 | 395 | 397 | 380 | 389 | 84,000 |
| 2010/05/19 | 370 | 407 | 362 | 403 | 202,000 |
| 2010/05/18 | 406 | 406 | 389 | 394 | 138,000 |
| 2010/05/17 | 407 | 410 | 388 | 399 | 141,000 |
| 2010/05/14 | 402 | 415 | 399 | 411 | 273,000 |
| 2010/05/13 | 362 | 430 | 362 | 410 | 575,000 |
| 2010/05/12 | 358 | 374 | 355 | 355 | 29,000 |
| 2010/05/11 | 366 | 378 | 355 | 358 | 45,000 |
| 2010/05/10 | 339 | 361 | 338 | 361 | 59,000 |
| 2010/05/07 | 347 | 356 | 343 | 346 | 101,000 |
| 2010/05/06 | 378 | 378 | 371 | 371 | 76,000 |
| 2010/04/30 | 377 | 383 | 373 | 380 | 56,000 |
| 2010/04/28 | 368 | 379 | 368 | 375 | 83,000 |
| 2010/04/27 | 383 | 387 | 377 | 384 | 46,000 |
| 2010/04/26 | 378 | 384 | 378 | 382 | 70,000 |
| 2010/04/23 | 385 | 385 | 372 | 376 | 124,000 |
| 2010/04/22 | 371 | 378 | 365 | 375 | 83,000 |
| 2010/04/21 | 363 | 371 | 355 | 366 | 113,000 |
| 2010/04/20 | 357 | 379 | 354 | 362 | 118,000 |
| 2010/04/19 | 361 | 368 | 360 | 361 | 51,000 |
| 2010/04/16 | 379 | 379 | 372 | 374 | 44,000 |
| 2010/04/15 | 384 | 384 | 372 | 379 | 96,000 |
| 2010/04/14 | 380 | 384 | 370 | 380 | 142,000 |
| 2010/04/13 | 389 | 391 | 379 | 383 | 148,000 |
| 2010/04/12 | 401 | 408 | 391 | 394 | 123,000 |
| 2010/04/09 | 391 | 404 | 386 | 401 | 83,000 |
| 2010/04/08 | 406 | 412 | 399 | 399 | 130,000 |
| 2010/04/07 | 403 | 416 | 400 | 406 | 249,000 |
| 2010/04/06 | 410 | 410 | 398 | 399 | 177,000 |
| 2010/04/05 | 394 | 404 | 389 | 404 | 210,000 |
| 2010/04/02 | 395 | 398 | 386 | 389 | 148,000 |
| 2010/04/01 | 398 | 398 | 388 | 396 | 146,000 |
| 2010/03/31 | 394 | 398 | 384 | 387 | 147,000 |
| 2010/03/30 | 400 | 411 | 377 | 391 | 487,000 |
| 2010/03/29 | 373 | 395 | 373 | 392 | 187,000 |
| 2010/03/26 | 378 | 379 | 358 | 377 | 86,000 |
| 2010/03/25 | 368 | 372 | 366 | 372 | 52,000 |
| 2010/03/24 | 377 | 377 | 365 | 368 | 37,000 |
| 2010/03/23 | 376 | 377 | 367 | 367 | 44,000 |
| 2010/03/19 | 369 | 380 | 367 | 376 | 86,000 |
| 2010/03/18 | 387 | 388 | 368 | 371 | 94,000 |
| 2010/03/17 | 370 | 380 | 368 | 379 | 124,000 |
| 2010/03/16 | 367 | 390 | 360 | 360 | 221,000 |
| 2010/03/15 | 346 | 367 | 338 | 365 | 179,000 |
| 2010/03/12 | 350 | 366 | 349 | 351 | 207,000 |
| 2010/03/11 | 372 | 372 | 345 | 350 | 182,000 |
| 2010/03/10 | 380 | 393 | 367 | 373 | 258,000 |
| 2010/03/09 | 328 | 403 | 326 | 380 | 584,000 |
| 2010/03/08 | 302 | 339 | 298 | 323 | 315,000 |
| 2010/03/05 | 306 | 309 | 287 | 294 | 248,000 |
| 2010/03/04 | 317 | 320 | 303 | 304 | 100,000 |
| 2010/03/03 | 321 | 323 | 317 | 317 | 28,000 |
| 2010/03/02 | 311 | 326 | 311 | 323 | 43,000 |
| 2010/03/01 | 313 | 318 | 312 | 315 | 30,000 |
| 2010/02/26 | 317 | 319 | 313 | 317 | 39,000 |
| 2010/02/25 | 315 | 317 | 305 | 317 | 136,000 |
| 2010/02/24 | 322 | 322 | 305 | 306 | 118,000 |
| 2010/02/23 | 328 | 339 | 318 | 322 | 173,000 |
| 2010/02/22 | 345 | 360 | 328 | 328 | 110,000 |
| 2010/02/19 | 319 | 373 | 319 | 344 | 228,000 |
| 2010/02/18 | 316 | 322 | 316 | 320 | 28,000 |
| 2010/02/17 | 311 | 323 | 311 | 317 | 39,000 |
| 2010/02/16 | 322 | 331 | 311 | 311 | 90,000 |
| 2010/02/15 | 321 | 330 | 316 | 321 | 62,000 |
| 2010/02/12 | 314 | 345 | 314 | 337 | 138,000 |
| 2010/02/10 | 312 | 332 | 311 | 311 | 141,000 |
| 2010/02/09 | 322 | 322 | 307 | 317 | 96,000 |
| 2010/02/08 | 362 | 362 | 333 | 336 | 135,000 |
| 2010/02/05 | 383 | 389 | 332 | 363 | 341,000 |
| 2010/02/04 | 409 | 410 | 393 | 399 | 100,000 |
| 2010/02/03 | 400 | 418 | 395 | 395 | 142,000 |
| 2010/02/02 | 395 | 405 | 391 | 400 | 72,000 |
| 2010/02/01 | 398 | 409 | 394 | 400 | 86,000 |
| 2010/01/29 | 382 | 409 | 380 | 397 | 192,000 |
| 2010/01/28 | 404 | 404 | 388 | 393 | 129,000 |
| 2010/01/27 | 416 | 420 | 381 | 405 | 414,000 |
| 2010/01/26 | 400 | 447 | 400 | 432 | 1,052,000 |
| 2010/01/25 | 380 | 400 | 379 | 393 | 453,000 |
| 2010/01/22 | 324 | 412 | 323 | 412 | 703,000 |
| 2010/01/21 | 281 | 345 | 280 | 332 | 390,000 |
| 2010/01/20 | 294 | 294 | 285 | 289 | 48,000 |
| 2010/01/19 | 294 | 295 | 285 | 293 | 71,000 |
| 2010/01/18 | 287 | 294 | 282 | 294 | 96,000 |
| 2010/01/15 | 290 | 292 | 280 | 291 | 48,000 |
| 2010/01/14 | 289 | 293 | 281 | 283 | 48,000 |
| 2010/01/13 | 295 | 304 | 286 | 292 | 315,000 |
| 2010/01/12 | 255 | 301 | 255 | 296 | 380,000 |
| 2010/01/08 | 243 | 256 | 240 | 249 | 100,000 |
| 2010/01/07 | 244 | 245 | 241 | 243 | 9,000 |
| 2010/01/06 | 247 | 247 | 228 | 243 | 36,000 |
| 2010/01/05 | 242 | 244 | 241 | 242 | 34,000 |
| 2010/01/04 | 239 | 242 | 238 | 239 | 34,000 |