原田工業(6904)の株価時系列情報
原田工業(6904)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 |
|---|---|---|---|---|---|
| 1997/12/26 | 654 | 654 | 652 | 652 | 2,000 |
| 1997/12/25 | 654 | 654 | 650 | 654 | 5,000 |
| 1997/12/19 | 660 | 660 | 660 | 660 | 1,000 |
| 1997/12/11 | 680 | 680 | 680 | 680 | 1,000 |
| 1997/12/10 | 680 | 680 | 680 | 680 | 1,000 |
| 1997/12/08 | 709 | 709 | 709 | 709 | 3,000 |
| 1997/11/27 | 749 | 749 | 749 | 749 | 1,000 |
| 1997/11/13 | 999 | 999 | 999 | 999 | 2,000 |
| 1997/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1997/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1997/10/24 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1997/10/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/09/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/09/03 | 1,030 | 1,110 | 1,030 | 1,110 | 3,000 |
| 1997/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/08/29 | 1,150 | 1,150 | 1,130 | 1,150 | 13,000 |
| 1997/08/21 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
| 1997/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/08/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/08/15 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
| 1997/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/08/04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/07/29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1997/07/23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1997/07/22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1997/07/18 | 1,230 | 1,230 | 1,200 | 1,230 | 39,000 |
| 1997/07/17 | 1,260 | 1,260 | 1,230 | 1,230 | 13,000 |
| 1997/07/16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1997/07/14 | 1,250 | 1,260 | 1,220 | 1,260 | 38,000 |
| 1997/07/11 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1997/07/09 | 1,230 | 1,230 | 1,230 | 1,230 | 27,000 |
| 1997/07/08 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 |
| 1997/07/07 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1997/07/02 | 1,240 | 1,300 | 1,240 | 1,300 | 6,000 |
| 1997/06/27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/06/26 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1997/06/25 | 1,250 | 1,320 | 1,250 | 1,320 | 8,000 |
| 1997/06/24 | 1,200 | 1,250 | 1,200 | 1,240 | 19,000 |
| 1997/06/23 | 1,200 | 1,220 | 1,180 | 1,190 | 22,000 |
| 1997/06/20 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1997/06/18 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1997/06/17 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 |
| 1997/06/13 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 |
| 1997/06/12 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1997/06/11 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1997/06/10 | 1,130 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1997/06/09 | 1,090 | 1,130 | 1,090 | 1,130 | 21,000 |
| 1997/06/06 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 1997/06/05 | 1,060 | 1,070 | 1,050 | 1,050 | 20,000 |
| 1997/06/04 | 1,030 | 1,040 | 1,000 | 1,040 | 23,000 |
| 1997/06/03 | 970 | 1,010 | 970 | 1,010 | 65,000 |
| 1997/06/02 | 952 | 955 | 950 | 955 | 57,000 |
| 1997/05/30 | 930 | 930 | 930 | 930 | 3,000 |
| 1997/05/29 | 970 | 970 | 970 | 970 | 1,000 |
| 1997/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1997/05/26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/05/21 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 |
| 1997/05/19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/05/16 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 |
| 1997/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/05/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/05/09 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1997/05/08 | 1,090 | 1,100 | 1,060 | 1,060 | 4,000 |
| 1997/05/07 | 1,060 | 1,100 | 1,060 | 1,080 | 24,000 |
| 1997/05/06 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 1997/05/02 | 974 | 974 | 974 | 974 | 1,000 |
| 1997/05/01 | 978 | 999 | 978 | 978 | 5,000 |
| 1997/04/30 | 978 | 978 | 978 | 978 | 1,000 |
| 1997/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/04/23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/04/22 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 |
| 1997/04/21 | 965 | 1,010 | 965 | 1,010 | 22,000 |
| 1997/04/18 | 875 | 910 | 850 | 910 | 29,000 |
| 1997/04/17 | 885 | 885 | 885 | 885 | 2,000 |
| 1997/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/03/25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1997/03/18 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 |
| 1997/03/17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1997/03/14 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1997/03/11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1997/03/06 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1997/03/04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1997/03/03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/02/27 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1997/02/24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1997/02/19 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 |
| 1997/02/18 | 1,520 | 1,600 | 1,520 | 1,600 | 12,000 |
| 1997/02/14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1997/02/13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1997/02/12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1997/02/06 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1997/02/04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1997/02/03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1997/01/29 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1997/01/28 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1997/01/27 | 1,520 | 1,520 | 1,500 | 1,500 | 16,000 |
| 1997/01/24 | 1,500 | 1,510 | 1,500 | 1,500 | 24,000 |
| 1997/01/23 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1997/01/22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1997/01/21 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1997/01/20 | 1,600 | 1,600 | 1,550 | 1,550 | 5,000 |
| 1997/01/17 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1997/01/16 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 |
| 1997/01/14 | 1,580 | 1,590 | 1,550 | 1,590 | 8,000 |
| 1997/01/13 | 1,580 | 1,610 | 1,580 | 1,610 | 8,000 |
| 1997/01/10 | 1,590 | 1,590 | 1,580 | 1,580 | 11,000 |
| 1997/01/09 | 1,580 | 1,580 | 1,550 | 1,580 | 15,000 |
| 1997/01/08 | 1,580 | 1,590 | 1,550 | 1,580 | 16,000 |