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 |
---|---|---|---|---|---|
2000/12/26 | 287 | 287 | 275 | 275 | 8,000 |
2000/12/22 | 300 | 300 | 300 | 300 | 2,000 |
2000/12/19 | 310 | 310 | 310 | 310 | 1,000 |
2000/12/07 | 320 | 320 | 310 | 310 | 5,000 |
2000/12/05 | 349 | 349 | 349 | 349 | 2,000 |
2000/12/04 | 350 | 350 | 350 | 350 | 5,000 |
2000/11/28 | 345 | 345 | 345 | 345 | 1,000 |
2000/11/16 | 310 | 310 | 310 | 310 | 2,000 |
2000/11/15 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/08 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/06 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/02 | 320 | 320 | 320 | 320 | 1,000 |
2000/10/26 | 335 | 335 | 335 | 335 | 1,000 |
2000/10/23 | 310 | 310 | 310 | 310 | 1,000 |
2000/10/17 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/13 | 320 | 320 | 313 | 313 | 7,000 |
2000/10/12 | 340 | 340 | 340 | 340 | 1,000 |
2000/10/03 | 320 | 320 | 320 | 320 | 3,000 |
2000/09/29 | 331 | 331 | 331 | 331 | 1,000 |
2000/09/27 | 331 | 331 | 331 | 331 | 1,000 |
2000/09/26 | 340 | 340 | 330 | 330 | 3,000 |
2000/09/21 | 330 | 330 | 330 | 330 | 1,000 |
2000/09/19 | 330 | 330 | 330 | 330 | 1,000 |
2000/09/14 | 340 | 340 | 340 | 340 | 1,000 |
2000/09/13 | 313 | 313 | 313 | 313 | 1,000 |
2000/09/12 | 340 | 340 | 320 | 320 | 10,000 |
2000/09/06 | 330 | 330 | 330 | 330 | 2,000 |
2000/09/05 | 360 | 360 | 330 | 330 | 5,000 |
2000/09/01 | 360 | 360 | 360 | 360 | 1,000 |
2000/08/30 | 367 | 367 | 360 | 360 | 5,000 |
2000/08/29 | 363 | 363 | 363 | 363 | 1,000 |
2000/08/28 | 360 | 360 | 360 | 360 | 1,000 |
2000/08/25 | 360 | 360 | 360 | 360 | 2,000 |
2000/08/24 | 376 | 376 | 360 | 360 | 3,000 |
2000/08/23 | 381 | 381 | 381 | 381 | 1,000 |
2000/08/18 | 406 | 406 | 406 | 406 | 1,000 |
2000/08/14 | 410 | 410 | 410 | 410 | 2,000 |
2000/08/10 | 430 | 430 | 430 | 430 | 1,000 |
2000/08/09 | 430 | 430 | 430 | 430 | 1,000 |
2000/08/07 | 430 | 430 | 430 | 430 | 4,000 |
2000/08/04 | 435 | 435 | 435 | 435 | 2,000 |
2000/08/03 | 435 | 435 | 435 | 435 | 1,000 |
2000/08/02 | 436 | 436 | 430 | 430 | 3,000 |
2000/08/01 | 457 | 457 | 435 | 435 | 2,000 |
2000/07/28 | 461 | 461 | 461 | 461 | 1,000 |
2000/07/27 | 480 | 480 | 480 | 480 | 3,000 |
2000/07/26 | 489 | 489 | 470 | 470 | 3,000 |
2000/07/25 | 490 | 490 | 490 | 490 | 1,000 |
2000/07/19 | 452 | 452 | 452 | 452 | 1,000 |
2000/07/18 | 490 | 490 | 490 | 490 | 2,000 |
2000/07/17 | 490 | 490 | 490 | 490 | 1,000 |
2000/07/14 | 490 | 490 | 490 | 490 | 1,000 |
2000/07/13 | 490 | 490 | 490 | 490 | 2,000 |
2000/07/12 | 490 | 500 | 490 | 490 | 9,000 |
2000/07/11 | 480 | 500 | 480 | 490 | 6,000 |
2000/07/10 | 470 | 480 | 470 | 480 | 8,000 |
2000/07/06 | 480 | 480 | 480 | 480 | 2,000 |
2000/07/05 | 450 | 460 | 450 | 450 | 7,000 |
2000/07/04 | 460 | 460 | 460 | 460 | 1,000 |
2000/06/30 | 470 | 470 | 470 | 470 | 6,000 |
2000/06/29 | 480 | 480 | 480 | 480 | 8,000 |
2000/06/28 | 435 | 480 | 435 | 480 | 4,000 |
2000/06/27 | 400 | 430 | 400 | 430 | 14,000 |
2000/06/23 | 379 | 379 | 379 | 379 | 1,000 |
2000/06/22 | 380 | 380 | 380 | 380 | 2,000 |
2000/06/21 | 380 | 380 | 380 | 380 | 3,000 |
2000/06/20 | 370 | 380 | 370 | 380 | 5,000 |
2000/06/19 | 380 | 380 | 380 | 380 | 4,000 |
2000/06/16 | 380 | 380 | 380 | 380 | 5,000 |
2000/06/15 | 375 | 380 | 375 | 375 | 22,000 |
2000/06/14 | 370 | 370 | 370 | 370 | 2,000 |
2000/06/13 | 375 | 375 | 375 | 375 | 2,000 |
2000/06/12 | 375 | 375 | 375 | 375 | 1,000 |
2000/06/09 | 375 | 375 | 375 | 375 | 4,000 |
2000/06/05 | 385 | 385 | 385 | 385 | 5,000 |
2000/06/02 | 385 | 385 | 385 | 385 | 2,000 |
2000/06/01 | 385 | 385 | 385 | 385 | 3,000 |
2000/05/31 | 385 | 385 | 385 | 385 | 2,000 |
2000/05/30 | 385 | 385 | 385 | 385 | 1,000 |
2000/05/29 | 412 | 412 | 412 | 412 | 1,000 |
2000/05/25 | 376 | 385 | 376 | 385 | 4,000 |
2000/05/24 | 375 | 375 | 375 | 375 | 1,000 |
2000/05/23 | 370 | 370 | 370 | 370 | 3,000 |
2000/05/17 | 370 | 370 | 370 | 370 | 9,000 |
2000/05/16 | 370 | 370 | 370 | 370 | 3,000 |
2000/05/11 | 370 | 370 | 370 | 370 | 1,000 |
2000/05/10 | 400 | 400 | 400 | 400 | 2,000 |
2000/05/09 | 370 | 370 | 370 | 370 | 2,000 |
2000/05/08 | 369 | 369 | 369 | 369 | 1,000 |
2000/05/02 | 368 | 368 | 368 | 368 | 1,000 |
2000/04/28 | 378 | 378 | 378 | 378 | 2,000 |
2000/04/25 | 355 | 355 | 355 | 355 | 1,000 |
2000/04/21 | 350 | 350 | 350 | 350 | 1,000 |
2000/04/19 | 331 | 332 | 331 | 332 | 3,000 |
2000/04/18 | 320 | 325 | 320 | 321 | 5,000 |
2000/04/17 | 328 | 328 | 313 | 313 | 4,000 |
2000/04/14 | 380 | 380 | 363 | 363 | 5,000 |
2000/04/12 | 410 | 410 | 410 | 410 | 2,000 |
2000/04/07 | 410 | 410 | 410 | 410 | 3,000 |
2000/04/06 | 410 | 410 | 410 | 410 | 2,000 |
2000/04/05 | 400 | 400 | 400 | 400 | 21,000 |
2000/04/04 | 420 | 420 | 410 | 410 | 13,000 |
2000/03/31 | 430 | 430 | 430 | 430 | 1,000 |
2000/03/30 | 430 | 430 | 430 | 430 | 2,000 |
2000/03/28 | 430 | 430 | 400 | 400 | 2,000 |
2000/03/27 | 430 | 430 | 430 | 430 | 2,000 |
2000/03/24 | 420 | 430 | 420 | 430 | 4,000 |
2000/03/23 | 430 | 430 | 430 | 430 | 1,000 |
2000/03/22 | 430 | 430 | 430 | 430 | 1,000 |
2000/03/21 | 430 | 430 | 430 | 430 | 1,000 |
2000/03/17 | 432 | 432 | 430 | 430 | 2,000 |
2000/03/14 | 430 | 430 | 430 | 430 | 2,000 |
2000/03/13 | 430 | 430 | 430 | 430 | 2,000 |
2000/03/10 | 430 | 430 | 430 | 430 | 1,000 |
2000/03/08 | 430 | 430 | 430 | 430 | 1,000 |
2000/03/03 | 450 | 465 | 450 | 465 | 3,000 |
2000/03/01 | 460 | 460 | 460 | 460 | 1,000 |
2000/02/29 | 453 | 460 | 453 | 460 | 3,000 |
2000/02/28 | 450 | 450 | 450 | 450 | 1,000 |
2000/02/25 | 450 | 450 | 450 | 450 | 1,000 |
2000/02/24 | 440 | 450 | 440 | 445 | 3,000 |
2000/02/22 | 450 | 450 | 430 | 430 | 7,000 |
2000/02/21 | 450 | 450 | 450 | 450 | 12,000 |
2000/02/18 | 478 | 478 | 450 | 450 | 11,000 |
2000/02/15 | 456 | 460 | 452 | 460 | 3,000 |
2000/02/14 | 450 | 456 | 450 | 456 | 4,000 |
2000/02/10 | 451 | 452 | 450 | 450 | 4,000 |
2000/02/09 | 451 | 455 | 451 | 451 | 5,000 |
2000/02/08 | 456 | 461 | 452 | 452 | 8,000 |
2000/02/07 | 451 | 451 | 451 | 451 | 3,000 |
2000/02/04 | 475 | 475 | 451 | 451 | 6,000 |
2000/02/03 | 460 | 475 | 460 | 460 | 6,000 |
2000/02/02 | 475 | 475 | 470 | 470 | 3,000 |
2000/02/01 | 455 | 455 | 450 | 450 | 10,000 |
2000/01/31 | 500 | 500 | 500 | 500 | 3,000 |
2000/01/27 | 470 | 470 | 470 | 470 | 1,000 |
2000/01/26 | 466 | 466 | 466 | 466 | 1,000 |
2000/01/25 | 465 | 465 | 465 | 465 | 1,000 |
2000/01/18 | 467 | 480 | 467 | 480 | 2,000 |
2000/01/17 | 467 | 467 | 467 | 467 | 3,000 |
2000/01/14 | 460 | 460 | 460 | 460 | 7,000 |
2000/01/13 | 460 | 460 | 460 | 460 | 4,000 |
2000/01/12 | 451 | 451 | 450 | 450 | 2,000 |
2000/01/11 | 450 | 450 | 450 | 450 | 2,000 |
2000/01/07 | 450 | 450 | 450 | 450 | 1,000 |
2000/01/06 | 500 | 500 | 450 | 450 | 4,000 |
2000/01/05 | 511 | 511 | 500 | 500 | 7,000 |
2000/01/04 | 520 | 520 | 510 | 510 | 3,000 |