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 |
|---|---|---|---|---|---|
| 2013/12/30 | 321 | 321 | 319 | 321 | 41,000 |
| 2013/12/27 | 315 | 319 | 315 | 319 | 31,000 |
| 2013/12/26 | 310 | 317 | 309 | 316 | 58,000 |
| 2013/12/25 | 307 | 308 | 301 | 305 | 107,000 |
| 2013/12/24 | 313 | 313 | 308 | 310 | 98,000 |
| 2013/12/20 | 313 | 314 | 312 | 313 | 52,000 |
| 2013/12/19 | 316 | 316 | 315 | 315 | 77,000 |
| 2013/12/18 | 315 | 317 | 314 | 316 | 53,000 |
| 2013/12/17 | 313 | 317 | 313 | 315 | 45,000 |
| 2013/12/16 | 317 | 317 | 312 | 312 | 39,000 |
| 2013/12/13 | 322 | 324 | 313 | 313 | 171,000 |
| 2013/12/12 | 325 | 325 | 321 | 324 | 20,000 |
| 2013/12/11 | 324 | 325 | 321 | 324 | 52,000 |
| 2013/12/10 | 328 | 329 | 326 | 328 | 46,000 |
| 2013/12/09 | 327 | 330 | 326 | 328 | 27,000 |
| 2013/12/06 | 330 | 331 | 324 | 328 | 43,000 |
| 2013/12/05 | 337 | 337 | 330 | 331 | 74,000 |
| 2013/12/04 | 331 | 337 | 330 | 335 | 51,000 |
| 2013/12/03 | 336 | 336 | 333 | 334 | 77,000 |
| 2013/12/02 | 334 | 335 | 331 | 332 | 58,000 |
| 2013/11/29 | 331 | 333 | 330 | 333 | 54,000 |
| 2013/11/28 | 332 | 334 | 330 | 333 | 60,000 |
| 2013/11/27 | 328 | 333 | 328 | 331 | 64,000 |
| 2013/11/26 | 334 | 334 | 329 | 330 | 90,000 |
| 2013/11/25 | 325 | 336 | 325 | 332 | 126,000 |
| 2013/11/22 | 320 | 325 | 320 | 324 | 67,000 |
| 2013/11/21 | 322 | 325 | 320 | 322 | 52,000 |
| 2013/11/20 | 320 | 322 | 318 | 321 | 45,000 |
| 2013/11/19 | 322 | 323 | 320 | 321 | 29,000 |
| 2013/11/18 | 319 | 323 | 319 | 322 | 36,000 |
| 2013/11/15 | 319 | 323 | 318 | 318 | 95,000 |
| 2013/11/14 | 317 | 320 | 315 | 319 | 36,000 |
| 2013/11/13 | 315 | 318 | 312 | 317 | 68,000 |
| 2013/11/12 | 311 | 317 | 310 | 317 | 114,000 |
| 2013/11/11 | 315 | 317 | 310 | 310 | 64,000 |
| 2013/11/08 | 317 | 321 | 317 | 318 | 49,000 |
| 2013/11/07 | 322 | 323 | 320 | 323 | 32,000 |
| 2013/11/06 | 327 | 328 | 321 | 325 | 43,000 |
| 2013/11/05 | 325 | 328 | 320 | 327 | 30,000 |
| 2013/11/01 | 333 | 333 | 321 | 324 | 48,000 |
| 2013/10/31 | 325 | 332 | 325 | 330 | 40,000 |
| 2013/10/30 | 324 | 327 | 323 | 325 | 24,000 |
| 2013/10/29 | 322 | 324 | 321 | 324 | 18,000 |
| 2013/10/28 | 328 | 330 | 323 | 325 | 28,000 |
| 2013/10/25 | 332 | 332 | 327 | 327 | 29,000 |
| 2013/10/24 | 324 | 333 | 324 | 332 | 23,000 |
| 2013/10/23 | 330 | 336 | 325 | 331 | 54,000 |
| 2013/10/22 | 331 | 334 | 331 | 334 | 15,000 |
| 2013/10/21 | 335 | 335 | 325 | 331 | 36,000 |
| 2013/10/18 | 331 | 331 | 330 | 330 | 15,000 |
| 2013/10/17 | 327 | 333 | 327 | 330 | 34,000 |
| 2013/10/16 | 331 | 331 | 327 | 329 | 13,000 |
| 2013/10/15 | 338 | 338 | 330 | 333 | 29,000 |
| 2013/10/11 | 346 | 347 | 334 | 336 | 63,000 |
| 2013/10/10 | 336 | 344 | 328 | 344 | 120,000 |
| 2013/10/09 | 317 | 334 | 314 | 328 | 59,000 |
| 2013/10/08 | 311 | 317 | 310 | 317 | 46,000 |
| 2013/10/07 | 323 | 323 | 312 | 315 | 47,000 |
| 2013/10/04 | 318 | 322 | 318 | 319 | 49,000 |
| 2013/10/03 | 327 | 328 | 323 | 323 | 32,000 |
| 2013/10/02 | 330 | 336 | 327 | 327 | 58,000 |
| 2013/10/01 | 334 | 334 | 330 | 334 | 64,000 |
| 2013/09/30 | 340 | 340 | 334 | 334 | 17,000 |
| 2013/09/27 | 334 | 340 | 334 | 340 | 56,000 |
| 2013/09/26 | 334 | 338 | 331 | 337 | 31,000 |
| 2013/09/25 | 336 | 338 | 334 | 338 | 57,000 |
| 2013/09/24 | 332 | 334 | 328 | 334 | 41,000 |
| 2013/09/20 | 332 | 332 | 329 | 331 | 38,000 |
| 2013/09/19 | 326 | 332 | 323 | 332 | 109,000 |
| 2013/09/18 | 322 | 326 | 321 | 325 | 63,000 |
| 2013/09/17 | 322 | 325 | 322 | 324 | 31,000 |
| 2013/09/13 | 322 | 323 | 319 | 322 | 76,000 |
| 2013/09/12 | 323 | 325 | 320 | 323 | 62,000 |
| 2013/09/11 | 329 | 329 | 322 | 325 | 50,000 |
| 2013/09/10 | 329 | 330 | 320 | 327 | 118,000 |
| 2013/09/09 | 329 | 329 | 320 | 325 | 40,000 |
| 2013/09/06 | 321 | 322 | 318 | 319 | 105,000 |
| 2013/09/05 | 323 | 323 | 320 | 322 | 74,000 |
| 2013/09/04 | 325 | 325 | 322 | 324 | 40,000 |
| 2013/09/03 | 323 | 325 | 320 | 322 | 49,000 |
| 2013/09/02 | 322 | 324 | 315 | 322 | 67,000 |
| 2013/08/30 | 324 | 327 | 321 | 324 | 37,000 |
| 2013/08/29 | 329 | 329 | 321 | 324 | 16,000 |
| 2013/08/28 | 326 | 328 | 318 | 323 | 21,000 |
| 2013/08/27 | 330 | 330 | 323 | 326 | 37,000 |
| 2013/08/26 | 326 | 330 | 325 | 328 | 72,000 |
| 2013/08/23 | 324 | 325 | 319 | 322 | 27,000 |
| 2013/08/22 | 317 | 320 | 316 | 317 | 30,000 |
| 2013/08/21 | 324 | 324 | 316 | 320 | 21,000 |
| 2013/08/20 | 324 | 329 | 310 | 316 | 82,000 |
| 2013/08/19 | 329 | 329 | 323 | 326 | 58,000 |
| 2013/08/16 | 325 | 325 | 318 | 320 | 58,000 |
| 2013/08/15 | 323 | 330 | 320 | 326 | 59,000 |
| 2013/08/14 | 322 | 331 | 305 | 331 | 180,000 |
| 2013/08/13 | 338 | 345 | 316 | 322 | 250,000 |
| 2013/08/12 | 332 | 338 | 330 | 336 | 87,000 |
| 2013/08/09 | 339 | 342 | 331 | 335 | 85,000 |
| 2013/08/08 | 341 | 348 | 338 | 341 | 48,000 |
| 2013/08/07 | 344 | 347 | 342 | 342 | 82,000 |
| 2013/08/06 | 353 | 354 | 345 | 351 | 168,000 |
| 2013/08/05 | 343 | 350 | 341 | 350 | 76,000 |
| 2013/08/02 | 328 | 354 | 327 | 343 | 254,000 |
| 2013/08/01 | 327 | 327 | 318 | 326 | 147,000 |
| 2013/07/31 | 326 | 327 | 321 | 325 | 77,000 |
| 2013/07/30 | 325 | 328 | 322 | 326 | 130,000 |
| 2013/07/29 | 322 | 328 | 317 | 328 | 110,000 |
| 2013/07/26 | 324 | 329 | 319 | 328 | 135,000 |
| 2013/07/25 | 326 | 326 | 323 | 324 | 52,000 |
| 2013/07/24 | 322 | 325 | 322 | 325 | 23,000 |
| 2013/07/23 | 321 | 326 | 321 | 325 | 56,000 |
| 2013/07/22 | 324 | 325 | 320 | 325 | 60,000 |
| 2013/07/19 | 325 | 325 | 319 | 320 | 59,000 |
| 2013/07/18 | 323 | 324 | 321 | 324 | 76,000 |
| 2013/07/17 | 322 | 326 | 322 | 323 | 69,000 |
| 2013/07/16 | 323 | 325 | 323 | 323 | 53,000 |
| 2013/07/12 | 321 | 324 | 321 | 322 | 42,000 |
| 2013/07/11 | 320 | 323 | 319 | 320 | 39,000 |
| 2013/07/10 | 328 | 328 | 321 | 323 | 58,000 |
| 2013/07/09 | 325 | 327 | 322 | 323 | 86,000 |
| 2013/07/08 | 328 | 329 | 325 | 325 | 70,000 |
| 2013/07/05 | 323 | 326 | 322 | 325 | 66,000 |
| 2013/07/04 | 322 | 324 | 319 | 323 | 82,000 |
| 2013/07/03 | 317 | 321 | 315 | 317 | 91,000 |
| 2013/07/02 | 315 | 319 | 313 | 316 | 119,000 |
| 2013/07/01 | 313 | 314 | 308 | 313 | 136,000 |
| 2013/06/28 | 300 | 307 | 297 | 305 | 124,000 |
| 2013/06/27 | 297 | 300 | 293 | 297 | 120,000 |
| 2013/06/26 | 303 | 305 | 296 | 299 | 73,000 |
| 2013/06/25 | 302 | 302 | 296 | 298 | 84,000 |
| 2013/06/24 | 308 | 311 | 300 | 303 | 72,000 |
| 2013/06/21 | 306 | 306 | 300 | 303 | 155,000 |
| 2013/06/20 | 318 | 318 | 310 | 311 | 113,000 |
| 2013/06/19 | 323 | 324 | 315 | 319 | 68,000 |
| 2013/06/18 | 326 | 326 | 318 | 322 | 59,000 |
| 2013/06/17 | 315 | 331 | 315 | 323 | 103,000 |
| 2013/06/14 | 319 | 321 | 314 | 314 | 185,000 |
| 2013/06/13 | 322 | 323 | 317 | 319 | 162,000 |
| 2013/06/12 | 325 | 326 | 318 | 322 | 82,000 |
| 2013/06/11 | 328 | 334 | 326 | 326 | 99,000 |
| 2013/06/10 | 320 | 330 | 319 | 327 | 155,000 |
| 2013/06/07 | 305 | 318 | 299 | 306 | 250,000 |
| 2013/06/06 | 335 | 337 | 324 | 325 | 192,000 |
| 2013/06/05 | 341 | 353 | 338 | 338 | 157,000 |
| 2013/06/04 | 340 | 344 | 333 | 340 | 188,000 |
| 2013/06/03 | 349 | 351 | 344 | 344 | 200,000 |
| 2013/05/31 | 357 | 357 | 348 | 355 | 163,000 |
| 2013/05/30 | 357 | 357 | 348 | 349 | 176,000 |
| 2013/05/29 | 355 | 362 | 355 | 358 | 121,000 |
| 2013/05/28 | 343 | 357 | 343 | 353 | 160,000 |
| 2013/05/27 | 353 | 355 | 345 | 346 | 156,000 |
| 2013/05/24 | 364 | 372 | 352 | 357 | 383,000 |
| 2013/05/23 | 387 | 389 | 361 | 363 | 507,000 |
| 2013/05/22 | 391 | 393 | 383 | 387 | 349,000 |
| 2013/05/21 | 384 | 388 | 379 | 387 | 485,000 |
| 2013/05/20 | 374 | 381 | 374 | 381 | 417,000 |
| 2013/05/17 | 365 | 372 | 364 | 370 | 225,000 |
| 2013/05/16 | 377 | 378 | 362 | 370 | 656,000 |
| 2013/05/15 | 383 | 389 | 374 | 378 | 1,419,000 |
| 2013/05/14 | 429 | 431 | 355 | 383 | 2,619,000 |
| 2013/05/13 | 419 | 429 | 415 | 429 | 1,130,000 |
| 2013/05/10 | 412 | 412 | 405 | 410 | 511,000 |
| 2013/05/09 | 412 | 413 | 404 | 406 | 511,000 |
| 2013/05/08 | 395 | 409 | 394 | 406 | 590,000 |
| 2013/05/07 | 388 | 393 | 387 | 392 | 400,000 |
| 2013/05/02 | 378 | 379 | 375 | 379 | 122,000 |
| 2013/05/01 | 378 | 380 | 374 | 379 | 176,000 |
| 2013/04/30 | 387 | 388 | 380 | 380 | 221,000 |
| 2013/04/26 | 392 | 395 | 383 | 386 | 343,000 |
| 2013/04/25 | 389 | 394 | 388 | 394 | 355,000 |
| 2013/04/24 | 387 | 389 | 384 | 389 | 266,000 |
| 2013/04/23 | 382 | 386 | 381 | 383 | 247,000 |
| 2013/04/22 | 384 | 386 | 381 | 381 | 345,000 |
| 2013/04/19 | 382 | 383 | 378 | 381 | 124,000 |
| 2013/04/18 | 381 | 386 | 380 | 383 | 274,000 |
| 2013/04/17 | 383 | 385 | 376 | 384 | 436,000 |
| 2013/04/16 | 369 | 376 | 368 | 373 | 318,000 |
| 2013/04/15 | 369 | 383 | 366 | 378 | 453,000 |
| 2013/04/12 | 376 | 376 | 366 | 369 | 321,000 |
| 2013/04/11 | 365 | 379 | 365 | 371 | 441,000 |
| 2013/04/10 | 359 | 360 | 353 | 360 | 342,000 |
| 2013/04/09 | 356 | 364 | 353 | 360 | 477,000 |
| 2013/04/08 | 350 | 353 | 348 | 351 | 370,000 |
| 2013/04/05 | 357 | 362 | 339 | 340 | 527,000 |
| 2013/04/04 | 351 | 351 | 332 | 348 | 470,000 |
| 2013/04/03 | 356 | 363 | 349 | 350 | 266,000 |
| 2013/04/02 | 337 | 351 | 324 | 348 | 504,000 |
| 2013/04/01 | 367 | 369 | 336 | 337 | 688,000 |
| 2013/03/29 | 372 | 373 | 363 | 366 | 262,000 |
| 2013/03/28 | 379 | 380 | 366 | 373 | 455,000 |
| 2013/03/27 | 383 | 385 | 378 | 380 | 274,000 |
| 2013/03/26 | 385 | 387 | 384 | 386 | 248,000 |
| 2013/03/25 | 389 | 391 | 384 | 384 | 248,000 |
| 2013/03/22 | 389 | 392 | 387 | 387 | 238,000 |
| 2013/03/21 | 389 | 396 | 389 | 393 | 450,000 |
| 2013/03/19 | 385 | 389 | 385 | 387 | 185,000 |
| 2013/03/18 | 387 | 389 | 383 | 383 | 247,000 |
| 2013/03/15 | 391 | 393 | 387 | 390 | 488,000 |
| 2013/03/14 | 392 | 394 | 390 | 391 | 188,000 |
| 2013/03/13 | 392 | 396 | 390 | 391 | 278,000 |
| 2013/03/12 | 398 | 400 | 391 | 392 | 496,000 |
| 2013/03/11 | 395 | 398 | 393 | 395 | 413,000 |
| 2013/03/08 | 391 | 395 | 391 | 391 | 452,000 |
| 2013/03/07 | 397 | 397 | 388 | 391 | 367,000 |
| 2013/03/06 | 397 | 399 | 392 | 395 | 344,000 |
| 2013/03/05 | 400 | 402 | 391 | 393 | 662,000 |
| 2013/03/04 | 401 | 404 | 396 | 397 | 354,000 |
| 2013/03/01 | 392 | 402 | 388 | 393 | 487,000 |
| 2013/02/28 | 394 | 398 | 387 | 390 | 445,000 |
| 2013/02/27 | 399 | 399 | 386 | 386 | 581,000 |
| 2013/02/26 | 400 | 410 | 394 | 400 | 425,000 |
| 2013/02/25 | 412 | 418 | 404 | 405 | 392,000 |
| 2013/02/22 | 411 | 412 | 399 | 408 | 385,000 |
| 2013/02/21 | 414 | 427 | 408 | 415 | 684,000 |
| 2013/02/20 | 400 | 415 | 400 | 414 | 480,000 |
| 2013/02/19 | 390 | 396 | 390 | 395 | 146,000 |
| 2013/02/18 | 395 | 396 | 388 | 389 | 254,000 |
| 2013/02/15 | 397 | 398 | 372 | 380 | 634,000 |
| 2013/02/14 | 401 | 407 | 393 | 399 | 523,000 |
| 2013/02/13 | 408 | 414 | 397 | 399 | 465,000 |
| 2013/02/12 | 460 | 460 | 412 | 416 | 1,558,000 |
| 2013/02/08 | 435 | 473 | 425 | 446 | 3,554,000 |
| 2013/02/07 | 409 | 423 | 408 | 421 | 498,000 |
| 2013/02/06 | 402 | 410 | 402 | 407 | 429,000 |
| 2013/02/05 | 393 | 400 | 392 | 398 | 290,000 |
| 2013/02/04 | 396 | 401 | 391 | 397 | 261,000 |
| 2013/02/01 | 390 | 397 | 388 | 396 | 366,000 |
| 2013/01/31 | 391 | 393 | 387 | 390 | 255,000 |
| 2013/01/30 | 386 | 391 | 383 | 389 | 319,000 |
| 2013/01/29 | 382 | 386 | 380 | 382 | 226,000 |
| 2013/01/28 | 382 | 385 | 380 | 382 | 363,000 |
| 2013/01/25 | 372 | 378 | 371 | 376 | 434,000 |
| 2013/01/24 | 367 | 372 | 359 | 368 | 504,000 |
| 2013/01/23 | 382 | 383 | 362 | 367 | 856,000 |
| 2013/01/22 | 415 | 417 | 378 | 389 | 1,280,000 |
| 2013/01/21 | 428 | 428 | 415 | 420 | 166,000 |
| 2013/01/18 | 428 | 431 | 424 | 427 | 247,000 |
| 2013/01/17 | 420 | 424 | 416 | 422 | 265,000 |
| 2013/01/16 | 424 | 429 | 421 | 423 | 177,000 |
| 2013/01/15 | 432 | 434 | 424 | 424 | 222,000 |
| 2013/01/11 | 436 | 441 | 428 | 429 | 226,000 |
| 2013/01/10 | 444 | 446 | 435 | 436 | 139,000 |
| 2013/01/09 | 426 | 442 | 424 | 440 | 264,000 |
| 2013/01/08 | 444 | 444 | 432 | 434 | 209,000 |
| 2013/01/07 | 448 | 450 | 440 | 442 | 419,000 |
| 2013/01/04 | 427 | 440 | 427 | 440 | 278,000 |