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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,265 | 1,269 | 1,260 | 1,269 | 9,300 |
| 2021/12/29 | 1,248 | 1,265 | 1,248 | 1,265 | 8,700 |
| 2021/12/28 | 1,238 | 1,250 | 1,237 | 1,250 | 8,200 |
| 2021/12/27 | 1,237 | 1,238 | 1,234 | 1,237 | 14,900 |
| 2021/12/24 | 1,265 | 1,265 | 1,238 | 1,241 | 9,600 |
| 2021/12/23 | 1,235 | 1,244 | 1,230 | 1,235 | 7,400 |
| 2021/12/22 | 1,230 | 1,235 | 1,228 | 1,230 | 9,600 |
| 2021/12/21 | 1,253 | 1,253 | 1,232 | 1,235 | 9,100 |
| 2021/12/20 | 1,279 | 1,279 | 1,235 | 1,235 | 9,600 |
| 2021/12/17 | 1,276 | 1,276 | 1,257 | 1,265 | 11,900 |
| 2021/12/16 | 1,281 | 1,283 | 1,268 | 1,277 | 7,200 |
| 2021/12/15 | 1,263 | 1,284 | 1,263 | 1,270 | 11,500 |
| 2021/12/14 | 1,278 | 1,278 | 1,260 | 1,267 | 10,000 |
| 2021/12/13 | 1,284 | 1,284 | 1,275 | 1,278 | 8,800 |
| 2021/12/10 | 1,283 | 1,300 | 1,283 | 1,285 | 6,500 |
| 2021/12/09 | 1,297 | 1,299 | 1,293 | 1,293 | 4,700 |
| 2021/12/08 | 1,304 | 1,306 | 1,296 | 1,303 | 6,700 |
| 2021/12/07 | 1,271 | 1,304 | 1,270 | 1,304 | 14,800 |
| 2021/12/06 | 1,258 | 1,275 | 1,256 | 1,267 | 5,400 |
| 2021/12/03 | 1,253 | 1,277 | 1,253 | 1,258 | 6,500 |
| 2021/12/02 | 1,263 | 1,263 | 1,245 | 1,245 | 8,900 |
| 2021/12/01 | 1,272 | 1,285 | 1,257 | 1,282 | 9,900 |
| 2021/11/30 | 1,278 | 1,309 | 1,262 | 1,262 | 9,500 |
| 2021/11/29 | 1,295 | 1,303 | 1,278 | 1,278 | 5,700 |
| 2021/11/26 | 1,336 | 1,336 | 1,301 | 1,303 | 9,100 |
| 2021/11/25 | 1,331 | 1,339 | 1,331 | 1,338 | 1,700 |
| 2021/11/24 | 1,363 | 1,365 | 1,320 | 1,331 | 9,800 |
| 2021/11/22 | 1,342 | 1,358 | 1,342 | 1,357 | 6,700 |
| 2021/11/19 | 1,319 | 1,354 | 1,318 | 1,354 | 9,400 |
| 2021/11/18 | 1,312 | 1,333 | 1,312 | 1,317 | 11,000 |
| 2021/11/17 | 1,371 | 1,387 | 1,338 | 1,339 | 41,500 |
| 2021/11/16 | 1,334 | 1,334 | 1,311 | 1,311 | 9,800 |
| 2021/11/15 | 1,331 | 1,336 | 1,328 | 1,334 | 7,500 |
| 2021/11/12 | 1,325 | 1,328 | 1,316 | 1,320 | 2,700 |
| 2021/11/11 | 1,325 | 1,332 | 1,320 | 1,325 | 11,500 |
| 2021/11/10 | 1,298 | 1,336 | 1,290 | 1,336 | 42,100 |
| 2021/11/09 | 1,287 | 1,330 | 1,279 | 1,308 | 34,400 |
| 2021/11/08 | 1,290 | 1,293 | 1,288 | 1,290 | 3,800 |
| 2021/11/05 | 1,295 | 1,295 | 1,280 | 1,281 | 8,200 |
| 2021/11/04 | 1,290 | 1,305 | 1,280 | 1,300 | 9,600 |
| 2021/11/02 | 1,313 | 1,316 | 1,290 | 1,290 | 10,300 |
| 2021/11/01 | 1,302 | 1,309 | 1,295 | 1,309 | 6,300 |
| 2021/10/29 | 1,275 | 1,299 | 1,271 | 1,285 | 9,200 |
| 2021/10/28 | 1,287 | 1,299 | 1,261 | 1,264 | 41,300 |
| 2021/10/27 | 1,318 | 1,318 | 1,298 | 1,301 | 5,500 |
| 2021/10/26 | 1,299 | 1,315 | 1,295 | 1,315 | 4,500 |
| 2021/10/25 | 1,295 | 1,296 | 1,291 | 1,291 | 3,100 |
| 2021/10/22 | 1,275 | 1,287 | 1,275 | 1,286 | 2,200 |
| 2021/10/21 | 1,274 | 1,291 | 1,271 | 1,282 | 7,100 |
| 2021/10/20 | 1,291 | 1,296 | 1,274 | 1,277 | 6,600 |
| 2021/10/19 | 1,293 | 1,295 | 1,288 | 1,293 | 2,800 |
| 2021/10/18 | 1,312 | 1,312 | 1,281 | 1,293 | 7,600 |
| 2021/10/15 | 1,278 | 1,289 | 1,272 | 1,287 | 11,600 |
| 2021/10/14 | 1,274 | 1,278 | 1,272 | 1,278 | 4,200 |
| 2021/10/13 | 1,291 | 1,291 | 1,275 | 1,286 | 5,500 |
| 2021/10/12 | 1,278 | 1,297 | 1,278 | 1,297 | 6,500 |
| 2021/10/11 | 1,275 | 1,289 | 1,275 | 1,278 | 6,800 |
| 2021/10/08 | 1,269 | 1,279 | 1,269 | 1,275 | 7,000 |
| 2021/10/07 | 1,264 | 1,273 | 1,261 | 1,268 | 9,200 |
| 2021/10/06 | 1,271 | 1,273 | 1,262 | 1,265 | 4,300 |
| 2021/10/05 | 1,263 | 1,270 | 1,256 | 1,257 | 6,900 |
| 2021/10/04 | 1,311 | 1,311 | 1,282 | 1,282 | 8,700 |
| 2021/10/01 | 1,321 | 1,321 | 1,302 | 1,302 | 13,900 |
| 2021/09/30 | 1,344 | 1,344 | 1,330 | 1,330 | 7,500 |
| 2021/09/29 | 1,330 | 1,338 | 1,326 | 1,331 | 15,100 |
| 2021/09/28 | 1,350 | 1,358 | 1,342 | 1,358 | 11,300 |
| 2021/09/27 | 1,353 | 1,355 | 1,346 | 1,350 | 6,700 |
| 2021/09/24 | 1,360 | 1,360 | 1,339 | 1,353 | 12,800 |
| 2021/09/22 | 1,338 | 1,350 | 1,306 | 1,333 | 10,000 |
| 2021/09/21 | 1,339 | 1,350 | 1,332 | 1,350 | 14,800 |
| 2021/09/17 | 1,319 | 1,362 | 1,312 | 1,362 | 16,100 |
| 2021/09/16 | 1,325 | 1,325 | 1,306 | 1,319 | 9,200 |
| 2021/09/15 | 1,310 | 1,321 | 1,306 | 1,313 | 11,500 |
| 2021/09/14 | 1,320 | 1,330 | 1,315 | 1,330 | 13,200 |
| 2021/09/13 | 1,310 | 1,320 | 1,302 | 1,320 | 9,100 |
| 2021/09/10 | 1,287 | 1,309 | 1,287 | 1,309 | 13,200 |
| 2021/09/09 | 1,300 | 1,300 | 1,283 | 1,287 | 8,500 |
| 2021/09/08 | 1,302 | 1,302 | 1,291 | 1,300 | 13,900 |
| 2021/09/07 | 1,298 | 1,301 | 1,296 | 1,301 | 16,300 |
| 2021/09/06 | 1,295 | 1,298 | 1,292 | 1,298 | 11,900 |
| 2021/09/03 | 1,281 | 1,297 | 1,281 | 1,295 | 12,300 |
| 2021/09/02 | 1,291 | 1,298 | 1,291 | 1,291 | 6,100 |
| 2021/09/01 | 1,297 | 1,297 | 1,285 | 1,291 | 9,400 |
| 2021/08/31 | 1,279 | 1,290 | 1,277 | 1,290 | 3,900 |
| 2021/08/30 | 1,265 | 1,278 | 1,265 | 1,271 | 3,300 |
| 2021/08/27 | 1,273 | 1,273 | 1,264 | 1,266 | 3,100 |
| 2021/08/26 | 1,272 | 1,276 | 1,269 | 1,276 | 3,400 |
| 2021/08/25 | 1,278 | 1,278 | 1,267 | 1,269 | 5,000 |
| 2021/08/24 | 1,250 | 1,278 | 1,250 | 1,273 | 9,700 |
| 2021/08/23 | 1,246 | 1,257 | 1,243 | 1,257 | 5,500 |
| 2021/08/20 | 1,245 | 1,246 | 1,233 | 1,240 | 9,500 |
| 2021/08/19 | 1,252 | 1,255 | 1,246 | 1,246 | 8,200 |
| 2021/08/18 | 1,256 | 1,263 | 1,256 | 1,258 | 7,500 |
| 2021/08/17 | 1,273 | 1,281 | 1,256 | 1,256 | 13,400 |
| 2021/08/16 | 1,296 | 1,296 | 1,268 | 1,270 | 11,400 |
| 2021/08/13 | 1,302 | 1,303 | 1,294 | 1,296 | 8,300 |
| 2021/08/12 | 1,295 | 1,305 | 1,292 | 1,296 | 8,600 |
| 2021/08/11 | 1,327 | 1,369 | 1,276 | 1,286 | 84,400 |
| 2021/08/10 | 1,320 | 1,329 | 1,317 | 1,327 | 10,800 |
| 2021/08/06 | 1,313 | 1,320 | 1,312 | 1,313 | 14,400 |
| 2021/08/05 | 1,325 | 1,329 | 1,315 | 1,318 | 5,400 |
| 2021/08/04 | 1,342 | 1,342 | 1,313 | 1,319 | 8,200 |
| 2021/08/03 | 1,335 | 1,336 | 1,333 | 1,333 | 2,000 |
| 2021/08/02 | 1,344 | 1,351 | 1,333 | 1,344 | 10,300 |
| 2021/07/30 | 1,331 | 1,335 | 1,321 | 1,335 | 3,800 |
| 2021/07/29 | 1,332 | 1,341 | 1,328 | 1,336 | 4,300 |
| 2021/07/28 | 1,329 | 1,343 | 1,327 | 1,338 | 3,400 |
| 2021/07/27 | 1,329 | 1,345 | 1,329 | 1,345 | 7,900 |
| 2021/07/26 | 1,334 | 1,334 | 1,322 | 1,329 | 4,700 |
| 2021/07/21 | 1,334 | 1,334 | 1,317 | 1,319 | 5,500 |
| 2021/07/20 | 1,320 | 1,320 | 1,307 | 1,315 | 7,200 |
| 2021/07/19 | 1,336 | 1,336 | 1,318 | 1,319 | 8,100 |
| 2021/07/16 | 1,335 | 1,354 | 1,335 | 1,336 | 13,000 |
| 2021/07/15 | 1,341 | 1,357 | 1,340 | 1,341 | 9,200 |
| 2021/07/14 | 1,363 | 1,365 | 1,350 | 1,353 | 7,800 |
| 2021/07/13 | 1,344 | 1,351 | 1,342 | 1,351 | 17,300 |
| 2021/07/12 | 1,348 | 1,348 | 1,330 | 1,344 | 12,500 |
| 2021/07/09 | 1,350 | 1,350 | 1,313 | 1,324 | 18,000 |
| 2021/07/08 | 1,366 | 1,373 | 1,358 | 1,358 | 3,900 |
| 2021/07/07 | 1,388 | 1,388 | 1,363 | 1,369 | 12,700 |
| 2021/07/06 | 1,388 | 1,390 | 1,376 | 1,388 | 7,300 |
| 2021/07/05 | 1,390 | 1,390 | 1,384 | 1,388 | 3,500 |
| 2021/07/02 | 1,385 | 1,393 | 1,379 | 1,384 | 9,900 |
| 2021/07/01 | 1,399 | 1,400 | 1,380 | 1,385 | 18,500 |
| 2021/06/30 | 1,397 | 1,404 | 1,381 | 1,386 | 15,200 |
| 2021/06/29 | 1,414 | 1,418 | 1,375 | 1,397 | 20,100 |
| 2021/06/28 | 1,372 | 1,412 | 1,365 | 1,412 | 15,400 |
| 2021/06/25 | 1,388 | 1,388 | 1,365 | 1,372 | 15,400 |
| 2021/06/24 | 1,340 | 1,375 | 1,340 | 1,375 | 16,100 |
| 2021/06/23 | 1,343 | 1,347 | 1,331 | 1,339 | 8,600 |
| 2021/06/22 | 1,340 | 1,350 | 1,331 | 1,331 | 12,100 |
| 2021/06/21 | 1,331 | 1,341 | 1,325 | 1,325 | 15,500 |
| 2021/06/18 | 1,324 | 1,338 | 1,321 | 1,334 | 12,100 |
| 2021/06/17 | 1,324 | 1,324 | 1,319 | 1,323 | 4,800 |
| 2021/06/16 | 1,315 | 1,328 | 1,315 | 1,324 | 4,600 |
| 2021/06/15 | 1,325 | 1,325 | 1,317 | 1,320 | 4,300 |
| 2021/06/14 | 1,334 | 1,336 | 1,317 | 1,317 | 5,400 |
| 2021/06/11 | 1,326 | 1,339 | 1,325 | 1,327 | 8,900 |
| 2021/06/10 | 1,322 | 1,327 | 1,320 | 1,326 | 6,600 |
| 2021/06/09 | 1,341 | 1,341 | 1,325 | 1,325 | 9,000 |
| 2021/06/08 | 1,329 | 1,346 | 1,327 | 1,327 | 8,500 |
| 2021/06/07 | 1,340 | 1,340 | 1,322 | 1,329 | 5,800 |
| 2021/06/04 | 1,341 | 1,343 | 1,340 | 1,340 | 1,200 |
| 2021/06/03 | 1,338 | 1,342 | 1,338 | 1,341 | 3,300 |
| 2021/06/02 | 1,332 | 1,342 | 1,332 | 1,338 | 1,600 |
| 2021/06/01 | 1,346 | 1,347 | 1,332 | 1,345 | 5,300 |
| 2021/05/31 | 1,337 | 1,339 | 1,325 | 1,332 | 6,500 |
| 2021/05/28 | 1,336 | 1,337 | 1,328 | 1,337 | 4,100 |
| 2021/05/27 | 1,335 | 1,338 | 1,328 | 1,328 | 2,500 |
| 2021/05/26 | 1,348 | 1,348 | 1,338 | 1,340 | 3,100 |
| 2021/05/25 | 1,350 | 1,350 | 1,336 | 1,339 | 3,300 |
| 2021/05/24 | 1,330 | 1,337 | 1,325 | 1,335 | 5,000 |
| 2021/05/21 | 1,327 | 1,338 | 1,326 | 1,330 | 1,900 |
| 2021/05/20 | 1,334 | 1,334 | 1,321 | 1,325 | 1,700 |
| 2021/05/19 | 1,345 | 1,345 | 1,321 | 1,321 | 3,400 |
| 2021/05/18 | 1,321 | 1,332 | 1,318 | 1,328 | 5,000 |
| 2021/05/17 | 1,335 | 1,341 | 1,321 | 1,321 | 5,500 |
| 2021/05/14 | 1,330 | 1,344 | 1,330 | 1,331 | 5,900 |
| 2021/05/13 | 1,341 | 1,350 | 1,334 | 1,334 | 3,100 |
| 2021/05/12 | 1,344 | 1,349 | 1,343 | 1,343 | 4,100 |
| 2021/05/11 | 1,358 | 1,384 | 1,344 | 1,347 | 21,000 |
| 2021/05/10 | 1,352 | 1,359 | 1,346 | 1,354 | 3,000 |
| 2021/05/07 | 1,341 | 1,359 | 1,341 | 1,343 | 5,700 |
| 2021/05/06 | 1,359 | 1,359 | 1,341 | 1,341 | 8,500 |
| 2021/04/30 | 1,339 | 1,346 | 1,336 | 1,336 | 6,400 |
| 2021/04/28 | 1,353 | 1,353 | 1,337 | 1,337 | 5,500 |
| 2021/04/27 | 1,351 | 1,351 | 1,333 | 1,335 | 3,200 |
| 2021/04/26 | 1,334 | 1,352 | 1,330 | 1,330 | 7,800 |
| 2021/04/23 | 1,356 | 1,356 | 1,336 | 1,343 | 7,500 |
| 2021/04/22 | 1,367 | 1,367 | 1,355 | 1,356 | 2,100 |
| 2021/04/21 | 1,365 | 1,365 | 1,350 | 1,350 | 5,500 |
| 2021/04/20 | 1,375 | 1,375 | 1,365 | 1,365 | 6,500 |
| 2021/04/19 | 1,376 | 1,393 | 1,376 | 1,383 | 4,600 |
| 2021/04/16 | 1,383 | 1,390 | 1,383 | 1,385 | 1,600 |
| 2021/04/15 | 1,381 | 1,388 | 1,381 | 1,383 | 1,500 |
| 2021/04/14 | 1,396 | 1,397 | 1,382 | 1,386 | 4,500 |
| 2021/04/13 | 1,415 | 1,415 | 1,391 | 1,391 | 6,900 |
| 2021/04/12 | 1,380 | 1,392 | 1,380 | 1,388 | 3,300 |
| 2021/04/09 | 1,391 | 1,391 | 1,375 | 1,375 | 3,300 |
| 2021/04/08 | 1,395 | 1,395 | 1,378 | 1,378 | 11,000 |
| 2021/04/07 | 1,390 | 1,401 | 1,390 | 1,399 | 7,900 |
| 2021/04/06 | 1,417 | 1,418 | 1,390 | 1,390 | 9,200 |
| 2021/04/05 | 1,410 | 1,435 | 1,410 | 1,417 | 3,200 |
| 2021/04/02 | 1,400 | 1,429 | 1,400 | 1,410 | 10,400 |
| 2021/04/01 | 1,440 | 1,440 | 1,398 | 1,414 | 17,300 |
| 2021/03/31 | 1,376 | 1,450 | 1,375 | 1,450 | 21,200 |
| 2021/03/30 | 1,372 | 1,380 | 1,367 | 1,377 | 5,100 |
| 2021/03/29 | 1,378 | 1,389 | 1,378 | 1,389 | 10,300 |
| 2021/03/26 | 1,388 | 1,388 | 1,375 | 1,378 | 5,400 |
| 2021/03/25 | 1,365 | 1,374 | 1,361 | 1,370 | 5,900 |
| 2021/03/24 | 1,382 | 1,382 | 1,364 | 1,365 | 3,200 |
| 2021/03/23 | 1,384 | 1,387 | 1,364 | 1,370 | 14,500 |
| 2021/03/22 | 1,383 | 1,387 | 1,376 | 1,386 | 7,900 |
| 2021/03/19 | 1,376 | 1,391 | 1,361 | 1,391 | 10,800 |
| 2021/03/18 | 1,374 | 1,376 | 1,364 | 1,376 | 10,100 |
| 2021/03/17 | 1,355 | 1,371 | 1,354 | 1,371 | 12,500 |
| 2021/03/16 | 1,360 | 1,361 | 1,350 | 1,359 | 4,400 |
| 2021/03/15 | 1,360 | 1,360 | 1,346 | 1,356 | 16,900 |
| 2021/03/12 | 1,355 | 1,358 | 1,347 | 1,356 | 8,000 |
| 2021/03/11 | 1,347 | 1,357 | 1,342 | 1,355 | 13,400 |
| 2021/03/10 | 1,366 | 1,366 | 1,345 | 1,356 | 9,300 |
| 2021/03/09 | 1,362 | 1,371 | 1,353 | 1,371 | 6,800 |
| 2021/03/08 | 1,360 | 1,363 | 1,350 | 1,362 | 3,300 |
| 2021/03/05 | 1,356 | 1,359 | 1,341 | 1,359 | 5,200 |
| 2021/03/04 | 1,369 | 1,369 | 1,342 | 1,356 | 3,300 |
| 2021/03/03 | 1,350 | 1,365 | 1,348 | 1,357 | 4,800 |
| 2021/03/02 | 1,366 | 1,366 | 1,353 | 1,363 | 3,100 |
| 2021/03/01 | 1,378 | 1,378 | 1,356 | 1,366 | 4,700 |
| 2021/02/26 | 1,364 | 1,364 | 1,352 | 1,354 | 4,700 |
| 2021/02/25 | 1,372 | 1,372 | 1,357 | 1,364 | 3,300 |
| 2021/02/24 | 1,371 | 1,371 | 1,351 | 1,359 | 2,200 |
| 2021/02/22 | 1,365 | 1,377 | 1,351 | 1,373 | 2,500 |
| 2021/02/19 | 1,346 | 1,366 | 1,346 | 1,346 | 2,900 |
| 2021/02/18 | 1,362 | 1,363 | 1,346 | 1,346 | 5,900 |
| 2021/02/17 | 1,363 | 1,374 | 1,363 | 1,366 | 3,300 |
| 2021/02/16 | 1,362 | 1,373 | 1,362 | 1,373 | 2,200 |
| 2021/02/15 | 1,346 | 1,373 | 1,345 | 1,373 | 8,400 |
| 2021/02/12 | 1,347 | 1,349 | 1,342 | 1,348 | 3,100 |
| 2021/02/10 | 1,339 | 1,345 | 1,334 | 1,336 | 5,500 |
| 2021/02/09 | 1,365 | 1,391 | 1,339 | 1,339 | 22,600 |
| 2021/02/08 | 1,351 | 1,362 | 1,351 | 1,360 | 11,500 |
| 2021/02/05 | 1,344 | 1,355 | 1,344 | 1,353 | 3,200 |
| 2021/02/04 | 1,341 | 1,352 | 1,341 | 1,344 | 3,500 |
| 2021/02/03 | 1,334 | 1,344 | 1,334 | 1,344 | 4,200 |
| 2021/02/02 | 1,340 | 1,341 | 1,335 | 1,341 | 3,900 |
| 2021/02/01 | 1,358 | 1,358 | 1,340 | 1,345 | 3,600 |
| 2021/01/29 | 1,357 | 1,357 | 1,344 | 1,346 | 4,100 |
| 2021/01/28 | 1,327 | 1,360 | 1,327 | 1,357 | 12,500 |
| 2021/01/27 | 1,327 | 1,333 | 1,326 | 1,327 | 5,800 |
| 2021/01/26 | 1,334 | 1,348 | 1,312 | 1,327 | 17,400 |
| 2021/01/25 | 1,339 | 1,364 | 1,333 | 1,364 | 6,800 |
| 2021/01/22 | 1,337 | 1,337 | 1,329 | 1,329 | 4,300 |
| 2021/01/21 | 1,339 | 1,349 | 1,334 | 1,336 | 3,100 |
| 2021/01/20 | 1,346 | 1,349 | 1,336 | 1,338 | 2,700 |
| 2021/01/19 | 1,348 | 1,351 | 1,346 | 1,346 | 3,100 |
| 2021/01/18 | 1,350 | 1,350 | 1,338 | 1,338 | 1,600 |
| 2021/01/15 | 1,363 | 1,363 | 1,351 | 1,351 | 4,100 |
| 2021/01/14 | 1,393 | 1,394 | 1,377 | 1,383 | 4,300 |
| 2021/01/13 | 1,391 | 1,391 | 1,379 | 1,385 | 4,200 |
| 2021/01/12 | 1,376 | 1,393 | 1,371 | 1,391 | 11,000 |
| 2021/01/08 | 1,350 | 1,363 | 1,347 | 1,363 | 3,200 |
| 2021/01/07 | 1,343 | 1,352 | 1,343 | 1,350 | 5,800 |
| 2021/01/06 | 1,342 | 1,347 | 1,332 | 1,343 | 3,200 |
| 2021/01/05 | 1,314 | 1,325 | 1,314 | 1,316 | 4,500 |
| 2021/01/04 | 1,319 | 1,319 | 1,310 | 1,314 | 6,700 |