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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,214 | 1,228 | 1,213 | 1,217 | 9,500 |
| 2022/12/29 | 1,198 | 1,220 | 1,191 | 1,217 | 15,000 |
| 2022/12/28 | 1,209 | 1,210 | 1,192 | 1,196 | 19,000 |
| 2022/12/27 | 1,206 | 1,215 | 1,203 | 1,208 | 6,300 |
| 2022/12/26 | 1,191 | 1,206 | 1,188 | 1,201 | 12,000 |
| 2022/12/23 | 1,205 | 1,205 | 1,185 | 1,191 | 15,600 |
| 2022/12/22 | 1,227 | 1,227 | 1,200 | 1,206 | 14,200 |
| 2022/12/21 | 1,260 | 1,260 | 1,209 | 1,218 | 17,900 |
| 2022/12/20 | 1,237 | 1,254 | 1,209 | 1,220 | 22,500 |
| 2022/12/19 | 1,253 | 1,254 | 1,235 | 1,237 | 10,400 |
| 2022/12/16 | 1,269 | 1,271 | 1,254 | 1,254 | 11,900 |
| 2022/12/15 | 1,265 | 1,282 | 1,262 | 1,277 | 4,400 |
| 2022/12/14 | 1,257 | 1,269 | 1,257 | 1,265 | 6,300 |
| 2022/12/13 | 1,256 | 1,257 | 1,247 | 1,251 | 4,200 |
| 2022/12/12 | 1,261 | 1,261 | 1,238 | 1,245 | 7,700 |
| 2022/12/09 | 1,228 | 1,263 | 1,228 | 1,261 | 20,900 |
| 2022/12/08 | 1,236 | 1,238 | 1,219 | 1,227 | 14,800 |
| 2022/12/07 | 1,234 | 1,244 | 1,226 | 1,236 | 8,600 |
| 2022/12/06 | 1,245 | 1,252 | 1,236 | 1,242 | 12,800 |
| 2022/12/05 | 1,268 | 1,268 | 1,244 | 1,251 | 16,700 |
| 2022/12/02 | 1,295 | 1,295 | 1,266 | 1,266 | 18,700 |
| 2022/12/01 | 1,321 | 1,321 | 1,294 | 1,303 | 26,300 |
| 2022/11/30 | 1,314 | 1,316 | 1,304 | 1,316 | 7,800 |
| 2022/11/29 | 1,346 | 1,346 | 1,313 | 1,313 | 22,800 |
| 2022/11/28 | 1,345 | 1,375 | 1,339 | 1,364 | 27,200 |
| 2022/11/25 | 1,334 | 1,342 | 1,314 | 1,336 | 23,300 |
| 2022/11/24 | 1,321 | 1,335 | 1,320 | 1,334 | 18,200 |
| 2022/11/22 | 1,293 | 1,320 | 1,293 | 1,318 | 21,700 |
| 2022/11/21 | 1,290 | 1,319 | 1,280 | 1,311 | 32,700 |
| 2022/11/18 | 1,291 | 1,297 | 1,282 | 1,282 | 19,200 |
| 2022/11/17 | 1,306 | 1,306 | 1,281 | 1,289 | 11,400 |
| 2022/11/16 | 1,306 | 1,306 | 1,283 | 1,286 | 21,100 |
| 2022/11/15 | 1,281 | 1,312 | 1,274 | 1,306 | 29,000 |
| 2022/11/14 | 1,300 | 1,313 | 1,282 | 1,282 | 38,100 |
| 2022/11/11 | 1,373 | 1,373 | 1,280 | 1,314 | 128,800 |
| 2022/11/10 | 1,460 | 1,470 | 1,343 | 1,400 | 102,100 |
| 2022/11/09 | 1,378 | 1,411 | 1,372 | 1,406 | 33,300 |
| 2022/11/08 | 1,360 | 1,389 | 1,350 | 1,372 | 22,700 |
| 2022/11/07 | 1,353 | 1,376 | 1,341 | 1,360 | 15,600 |
| 2022/11/04 | 1,324 | 1,355 | 1,316 | 1,353 | 33,000 |
| 2022/11/02 | 1,298 | 1,327 | 1,298 | 1,326 | 11,500 |
| 2022/11/01 | 1,317 | 1,317 | 1,289 | 1,310 | 16,000 |
| 2022/10/31 | 1,266 | 1,300 | 1,266 | 1,300 | 13,000 |
| 2022/10/28 | 1,280 | 1,281 | 1,257 | 1,265 | 46,700 |
| 2022/10/27 | 1,280 | 1,285 | 1,264 | 1,281 | 13,000 |
| 2022/10/26 | 1,292 | 1,300 | 1,276 | 1,280 | 13,800 |
| 2022/10/25 | 1,266 | 1,292 | 1,250 | 1,292 | 26,400 |
| 2022/10/24 | 1,242 | 1,260 | 1,233 | 1,247 | 11,200 |
| 2022/10/21 | 1,265 | 1,265 | 1,225 | 1,227 | 13,500 |
| 2022/10/20 | 1,252 | 1,252 | 1,229 | 1,235 | 16,700 |
| 2022/10/19 | 1,274 | 1,274 | 1,239 | 1,252 | 15,100 |
| 2022/10/18 | 1,246 | 1,256 | 1,231 | 1,254 | 15,100 |
| 2022/10/17 | 1,259 | 1,259 | 1,236 | 1,244 | 12,900 |
| 2022/10/14 | 1,241 | 1,262 | 1,226 | 1,262 | 23,000 |
| 2022/10/13 | 1,236 | 1,241 | 1,220 | 1,220 | 13,500 |
| 2022/10/12 | 1,239 | 1,240 | 1,218 | 1,236 | 12,500 |
| 2022/10/11 | 1,270 | 1,270 | 1,233 | 1,239 | 37,900 |
| 2022/10/07 | 1,289 | 1,296 | 1,281 | 1,283 | 13,000 |
| 2022/10/06 | 1,285 | 1,306 | 1,285 | 1,289 | 14,400 |
| 2022/10/05 | 1,283 | 1,302 | 1,283 | 1,292 | 14,200 |
| 2022/10/04 | 1,259 | 1,290 | 1,259 | 1,283 | 15,400 |
| 2022/10/03 | 1,242 | 1,263 | 1,241 | 1,255 | 21,600 |
| 2022/09/30 | 1,260 | 1,279 | 1,246 | 1,246 | 18,700 |
| 2022/09/29 | 1,270 | 1,292 | 1,264 | 1,290 | 16,400 |
| 2022/09/28 | 1,268 | 1,280 | 1,245 | 1,276 | 19,400 |
| 2022/09/27 | 1,349 | 1,349 | 1,272 | 1,275 | 15,300 |
| 2022/09/26 | 1,367 | 1,367 | 1,288 | 1,289 | 22,800 |
| 2022/09/22 | 1,363 | 1,378 | 1,358 | 1,372 | 17,100 |
| 2022/09/21 | 1,370 | 1,370 | 1,345 | 1,363 | 20,500 |
| 2022/09/20 | 1,352 | 1,391 | 1,352 | 1,385 | 12,900 |
| 2022/09/16 | 1,428 | 1,428 | 1,380 | 1,380 | 13,000 |
| 2022/09/15 | 1,424 | 1,431 | 1,419 | 1,428 | 6,900 |
| 2022/09/14 | 1,421 | 1,432 | 1,412 | 1,420 | 13,000 |
| 2022/09/13 | 1,445 | 1,464 | 1,445 | 1,454 | 18,200 |
| 2022/09/12 | 1,442 | 1,483 | 1,435 | 1,471 | 25,500 |
| 2022/09/09 | 1,440 | 1,442 | 1,431 | 1,436 | 14,800 |
| 2022/09/08 | 1,421 | 1,443 | 1,421 | 1,440 | 13,800 |
| 2022/09/07 | 1,443 | 1,443 | 1,406 | 1,417 | 10,200 |
| 2022/09/06 | 1,429 | 1,448 | 1,422 | 1,444 | 18,200 |
| 2022/09/05 | 1,435 | 1,435 | 1,410 | 1,429 | 12,800 |
| 2022/09/02 | 1,439 | 1,454 | 1,433 | 1,442 | 28,500 |
| 2022/09/01 | 1,440 | 1,456 | 1,424 | 1,439 | 35,500 |
| 2022/08/31 | 1,422 | 1,456 | 1,422 | 1,456 | 15,400 |
| 2022/08/30 | 1,407 | 1,450 | 1,404 | 1,450 | 20,000 |
| 2022/08/29 | 1,372 | 1,414 | 1,372 | 1,407 | 16,400 |
| 2022/08/26 | 1,402 | 1,418 | 1,397 | 1,417 | 20,200 |
| 2022/08/25 | 1,418 | 1,422 | 1,382 | 1,402 | 27,400 |
| 2022/08/24 | 1,357 | 1,417 | 1,352 | 1,416 | 53,200 |
| 2022/08/23 | 1,441 | 1,464 | 1,384 | 1,387 | 147,000 |
| 2022/08/22 | 1,397 | 1,512 | 1,365 | 1,511 | 429,000 |
| 2022/08/19 | 1,313 | 1,344 | 1,308 | 1,344 | 27,600 |
| 2022/08/18 | 1,304 | 1,318 | 1,304 | 1,309 | 16,700 |
| 2022/08/17 | 1,301 | 1,328 | 1,300 | 1,328 | 13,400 |
| 2022/08/16 | 1,309 | 1,320 | 1,297 | 1,307 | 12,500 |
| 2022/08/15 | 1,360 | 1,360 | 1,300 | 1,320 | 31,000 |
| 2022/08/12 | 1,278 | 1,335 | 1,278 | 1,335 | 74,000 |
| 2022/08/10 | 1,233 | 1,235 | 1,215 | 1,218 | 14,400 |
| 2022/08/09 | 1,224 | 1,244 | 1,224 | 1,232 | 9,100 |
| 2022/08/08 | 1,209 | 1,238 | 1,209 | 1,234 | 20,500 |
| 2022/08/05 | 1,214 | 1,222 | 1,206 | 1,218 | 6,200 |
| 2022/08/04 | 1,200 | 1,218 | 1,200 | 1,214 | 4,200 |
| 2022/08/03 | 1,208 | 1,216 | 1,195 | 1,199 | 10,400 |
| 2022/08/02 | 1,229 | 1,231 | 1,220 | 1,220 | 6,000 |
| 2022/08/01 | 1,240 | 1,240 | 1,217 | 1,229 | 11,900 |
| 2022/07/29 | 1,239 | 1,241 | 1,220 | 1,230 | 10,000 |
| 2022/07/28 | 1,233 | 1,250 | 1,222 | 1,240 | 28,200 |
| 2022/07/27 | 1,230 | 1,230 | 1,224 | 1,225 | 2,300 |
| 2022/07/26 | 1,226 | 1,232 | 1,210 | 1,231 | 9,700 |
| 2022/07/25 | 1,246 | 1,246 | 1,189 | 1,202 | 20,600 |
| 2022/07/22 | 1,216 | 1,225 | 1,203 | 1,216 | 7,800 |
| 2022/07/21 | 1,191 | 1,216 | 1,189 | 1,216 | 12,200 |
| 2022/07/20 | 1,197 | 1,197 | 1,174 | 1,195 | 18,700 |
| 2022/07/19 | 1,192 | 1,192 | 1,165 | 1,169 | 11,900 |
| 2022/07/15 | 1,178 | 1,178 | 1,157 | 1,162 | 12,100 |
| 2022/07/14 | 1,161 | 1,181 | 1,161 | 1,178 | 9,400 |
| 2022/07/13 | 1,157 | 1,167 | 1,156 | 1,162 | 7,700 |
| 2022/07/12 | 1,205 | 1,205 | 1,156 | 1,156 | 17,200 |
| 2022/07/11 | 1,176 | 1,200 | 1,176 | 1,198 | 14,200 |
| 2022/07/08 | 1,166 | 1,190 | 1,166 | 1,166 | 17,400 |
| 2022/07/07 | 1,181 | 1,183 | 1,160 | 1,175 | 16,900 |
| 2022/07/06 | 1,200 | 1,200 | 1,171 | 1,181 | 6,500 |
| 2022/07/05 | 1,206 | 1,216 | 1,187 | 1,194 | 12,000 |
| 2022/07/04 | 1,223 | 1,223 | 1,192 | 1,204 | 10,600 |
| 2022/07/01 | 1,211 | 1,226 | 1,190 | 1,200 | 47,300 |
| 2022/06/30 | 1,209 | 1,209 | 1,164 | 1,181 | 30,300 |
| 2022/06/29 | 1,229 | 1,235 | 1,179 | 1,179 | 27,400 |
| 2022/06/28 | 1,230 | 1,235 | 1,220 | 1,235 | 4,000 |
| 2022/06/27 | 1,260 | 1,260 | 1,215 | 1,227 | 7,400 |
| 2022/06/24 | 1,216 | 1,217 | 1,202 | 1,206 | 4,600 |
| 2022/06/23 | 1,213 | 1,214 | 1,190 | 1,203 | 6,000 |
| 2022/06/22 | 1,227 | 1,227 | 1,196 | 1,211 | 7,700 |
| 2022/06/21 | 1,195 | 1,237 | 1,195 | 1,227 | 10,400 |
| 2022/06/20 | 1,227 | 1,227 | 1,185 | 1,185 | 19,100 |
| 2022/06/17 | 1,210 | 1,230 | 1,210 | 1,227 | 15,300 |
| 2022/06/16 | 1,242 | 1,250 | 1,225 | 1,240 | 11,100 |
| 2022/06/15 | 1,231 | 1,247 | 1,215 | 1,215 | 12,400 |
| 2022/06/14 | 1,242 | 1,246 | 1,225 | 1,231 | 9,100 |
| 2022/06/13 | 1,247 | 1,258 | 1,235 | 1,242 | 12,100 |
| 2022/06/10 | 1,292 | 1,293 | 1,255 | 1,256 | 18,300 |
| 2022/06/09 | 1,300 | 1,304 | 1,291 | 1,292 | 7,300 |
| 2022/06/08 | 1,280 | 1,325 | 1,280 | 1,300 | 25,900 |
| 2022/06/07 | 1,278 | 1,290 | 1,267 | 1,280 | 13,100 |
| 2022/06/06 | 1,275 | 1,310 | 1,274 | 1,275 | 16,900 |
| 2022/06/03 | 1,258 | 1,285 | 1,258 | 1,280 | 14,600 |
| 2022/06/02 | 1,266 | 1,270 | 1,235 | 1,258 | 25,500 |
| 2022/06/01 | 1,284 | 1,299 | 1,269 | 1,279 | 13,500 |
| 2022/05/31 | 1,286 | 1,295 | 1,275 | 1,284 | 10,500 |
| 2022/05/30 | 1,290 | 1,316 | 1,283 | 1,286 | 20,100 |
| 2022/05/27 | 1,283 | 1,290 | 1,265 | 1,290 | 8,000 |
| 2022/05/26 | 1,271 | 1,284 | 1,250 | 1,281 | 17,000 |
| 2022/05/25 | 1,272 | 1,272 | 1,239 | 1,267 | 10,300 |
| 2022/05/24 | 1,280 | 1,282 | 1,246 | 1,253 | 15,600 |
| 2022/05/23 | 1,260 | 1,296 | 1,259 | 1,290 | 9,200 |
| 2022/05/20 | 1,246 | 1,262 | 1,238 | 1,253 | 12,900 |
| 2022/05/19 | 1,230 | 1,258 | 1,220 | 1,244 | 9,900 |
| 2022/05/18 | 1,257 | 1,265 | 1,235 | 1,236 | 16,100 |
| 2022/05/17 | 1,229 | 1,268 | 1,216 | 1,263 | 11,900 |
| 2022/05/16 | 1,254 | 1,261 | 1,215 | 1,246 | 17,800 |
| 2022/05/13 | 1,218 | 1,271 | 1,212 | 1,249 | 17,200 |
| 2022/05/12 | 1,150 | 1,234 | 1,150 | 1,217 | 50,000 |
| 2022/05/11 | 1,301 | 1,338 | 1,116 | 1,162 | 80,900 |
| 2022/05/10 | 1,307 | 1,322 | 1,285 | 1,309 | 17,400 |
| 2022/05/09 | 1,380 | 1,380 | 1,330 | 1,330 | 19,300 |
| 2022/05/06 | 1,377 | 1,394 | 1,355 | 1,388 | 7,900 |
| 2022/05/02 | 1,378 | 1,378 | 1,356 | 1,371 | 11,900 |
| 2022/04/28 | 1,329 | 1,380 | 1,323 | 1,374 | 12,300 |
| 2022/04/27 | 1,371 | 1,371 | 1,326 | 1,331 | 30,100 |
| 2022/04/26 | 1,387 | 1,387 | 1,350 | 1,386 | 8,200 |
| 2022/04/25 | 1,370 | 1,393 | 1,352 | 1,357 | 17,800 |
| 2022/04/22 | 1,378 | 1,398 | 1,373 | 1,394 | 4,100 |
| 2022/04/21 | 1,377 | 1,400 | 1,375 | 1,399 | 11,700 |
| 2022/04/20 | 1,367 | 1,384 | 1,367 | 1,380 | 6,900 |
| 2022/04/19 | 1,363 | 1,370 | 1,353 | 1,367 | 9,400 |
| 2022/04/18 | 1,385 | 1,385 | 1,358 | 1,362 | 7,200 |
| 2022/04/15 | 1,383 | 1,385 | 1,368 | 1,385 | 12,200 |
| 2022/04/14 | 1,380 | 1,408 | 1,380 | 1,400 | 5,700 |
| 2022/04/13 | 1,365 | 1,396 | 1,360 | 1,391 | 11,800 |
| 2022/04/12 | 1,393 | 1,393 | 1,354 | 1,378 | 21,100 |
| 2022/04/11 | 1,430 | 1,430 | 1,394 | 1,394 | 13,200 |
| 2022/04/08 | 1,454 | 1,454 | 1,411 | 1,444 | 16,500 |
| 2022/04/07 | 1,409 | 1,465 | 1,390 | 1,454 | 42,900 |
| 2022/04/06 | 1,378 | 1,424 | 1,378 | 1,416 | 20,400 |
| 2022/04/05 | 1,442 | 1,442 | 1,381 | 1,403 | 53,900 |
| 2022/04/04 | 1,494 | 1,494 | 1,390 | 1,416 | 134,500 |
| 2022/04/01 | 1,517 | 1,517 | 1,452 | 1,467 | 344,000 |
| 2022/03/31 | 1,239 | 1,239 | 1,217 | 1,217 | 6,900 |
| 2022/03/30 | 1,241 | 1,243 | 1,220 | 1,242 | 10,400 |
| 2022/03/29 | 1,231 | 1,243 | 1,218 | 1,243 | 11,000 |
| 2022/03/28 | 1,230 | 1,230 | 1,218 | 1,224 | 5,400 |
| 2022/03/25 | 1,247 | 1,247 | 1,227 | 1,235 | 10,900 |
| 2022/03/24 | 1,239 | 1,243 | 1,225 | 1,243 | 7,700 |
| 2022/03/23 | 1,234 | 1,243 | 1,219 | 1,243 | 8,900 |
| 2022/03/22 | 1,223 | 1,235 | 1,218 | 1,225 | 7,800 |
| 2022/03/18 | 1,230 | 1,230 | 1,217 | 1,223 | 4,400 |
| 2022/03/17 | 1,222 | 1,234 | 1,215 | 1,234 | 5,600 |
| 2022/03/16 | 1,214 | 1,215 | 1,203 | 1,210 | 6,800 |
| 2022/03/15 | 1,180 | 1,223 | 1,180 | 1,223 | 6,700 |
| 2022/03/14 | 1,183 | 1,194 | 1,173 | 1,190 | 2,200 |
| 2022/03/11 | 1,161 | 1,181 | 1,161 | 1,179 | 9,800 |
| 2022/03/10 | 1,195 | 1,195 | 1,177 | 1,191 | 8,000 |
| 2022/03/09 | 1,147 | 1,179 | 1,142 | 1,143 | 9,300 |
| 2022/03/08 | 1,189 | 1,189 | 1,137 | 1,147 | 12,500 |
| 2022/03/07 | 1,198 | 1,199 | 1,160 | 1,165 | 13,400 |
| 2022/03/04 | 1,215 | 1,216 | 1,203 | 1,203 | 8,400 |
| 2022/03/03 | 1,223 | 1,229 | 1,215 | 1,215 | 5,100 |
| 2022/03/02 | 1,215 | 1,219 | 1,211 | 1,215 | 4,300 |
| 2022/03/01 | 1,245 | 1,246 | 1,213 | 1,215 | 15,100 |
| 2022/02/28 | 1,222 | 1,232 | 1,211 | 1,223 | 10,600 |
| 2022/02/25 | 1,229 | 1,230 | 1,214 | 1,222 | 12,400 |
| 2022/02/24 | 1,220 | 1,228 | 1,206 | 1,217 | 7,600 |
| 2022/02/22 | 1,233 | 1,233 | 1,218 | 1,218 | 5,600 |
| 2022/02/21 | 1,235 | 1,239 | 1,220 | 1,233 | 7,500 |
| 2022/02/18 | 1,237 | 1,240 | 1,231 | 1,239 | 6,600 |
| 2022/02/17 | 1,254 | 1,254 | 1,241 | 1,246 | 1,200 |
| 2022/02/16 | 1,256 | 1,256 | 1,244 | 1,245 | 2,200 |
| 2022/02/15 | 1,246 | 1,246 | 1,231 | 1,231 | 5,100 |
| 2022/02/14 | 1,206 | 1,264 | 1,206 | 1,246 | 18,100 |
| 2022/02/10 | 1,267 | 1,294 | 1,266 | 1,294 | 16,900 |
| 2022/02/09 | 1,253 | 1,266 | 1,253 | 1,266 | 4,900 |
| 2022/02/08 | 1,255 | 1,259 | 1,248 | 1,253 | 2,700 |
| 2022/02/07 | 1,257 | 1,264 | 1,250 | 1,258 | 4,300 |
| 2022/02/04 | 1,255 | 1,257 | 1,249 | 1,257 | 2,500 |
| 2022/02/03 | 1,254 | 1,254 | 1,249 | 1,249 | 3,400 |
| 2022/02/02 | 1,232 | 1,254 | 1,232 | 1,254 | 5,100 |
| 2022/02/01 | 1,258 | 1,258 | 1,231 | 1,233 | 8,800 |
| 2022/01/31 | 1,215 | 1,242 | 1,213 | 1,242 | 4,700 |
| 2022/01/28 | 1,205 | 1,220 | 1,205 | 1,214 | 6,700 |
| 2022/01/27 | 1,223 | 1,227 | 1,198 | 1,200 | 23,000 |
| 2022/01/26 | 1,246 | 1,246 | 1,222 | 1,227 | 7,700 |
| 2022/01/25 | 1,248 | 1,248 | 1,228 | 1,232 | 8,500 |
| 2022/01/24 | 1,235 | 1,242 | 1,228 | 1,242 | 2,800 |
| 2022/01/21 | 1,237 | 1,237 | 1,221 | 1,235 | 5,700 |
| 2022/01/20 | 1,250 | 1,250 | 1,224 | 1,237 | 2,400 |
| 2022/01/19 | 1,262 | 1,263 | 1,227 | 1,227 | 13,000 |
| 2022/01/18 | 1,285 | 1,285 | 1,262 | 1,267 | 2,600 |
| 2022/01/17 | 1,266 | 1,277 | 1,266 | 1,269 | 1,400 |
| 2022/01/14 | 1,282 | 1,282 | 1,258 | 1,266 | 5,400 |
| 2022/01/13 | 1,273 | 1,273 | 1,261 | 1,263 | 5,200 |
| 2022/01/12 | 1,266 | 1,276 | 1,261 | 1,273 | 6,000 |
| 2022/01/11 | 1,260 | 1,276 | 1,248 | 1,262 | 6,000 |
| 2022/01/07 | 1,264 | 1,274 | 1,249 | 1,267 | 12,400 |
| 2022/01/06 | 1,286 | 1,286 | 1,261 | 1,265 | 10,300 |
| 2022/01/05 | 1,292 | 1,292 | 1,285 | 1,287 | 1,900 |
| 2022/01/04 | 1,292 | 1,292 | 1,274 | 1,287 | 12,000 |