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 |
|---|---|---|---|---|---|
| 2002/12/27 | 335 | 335 | 335 | 335 | 3,000 |
| 2002/12/25 | 320 | 320 | 291 | 291 | 2,000 |
| 2002/12/24 | 287 | 315 | 287 | 315 | 2,000 |
| 2002/12/18 | 315 | 315 | 310 | 310 | 3,000 |
| 2002/12/12 | 335 | 335 | 335 | 335 | 4,000 |
| 2002/12/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/12/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/12/09 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/12/06 | 335 | 350 | 335 | 350 | 4,000 |
| 2002/12/05 | 340 | 345 | 340 | 345 | 3,000 |
| 2002/12/04 | 360 | 360 | 356 | 356 | 6,000 |
| 2002/12/03 | 376 | 376 | 370 | 370 | 2,000 |
| 2002/12/02 | 375 | 385 | 375 | 378 | 18,000 |
| 2002/11/29 | 345 | 350 | 345 | 348 | 5,000 |
| 2002/11/28 | 341 | 341 | 335 | 335 | 5,000 |
| 2002/11/26 | 331 | 335 | 331 | 335 | 3,000 |
| 2002/11/25 | 334 | 334 | 320 | 320 | 5,000 |
| 2002/11/22 | 321 | 321 | 321 | 321 | 3,000 |
| 2002/11/21 | 333 | 340 | 321 | 321 | 12,000 |
| 2002/11/20 | 300 | 320 | 300 | 320 | 10,000 |
| 2002/11/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2002/11/13 | 316 | 316 | 316 | 316 | 1,000 |
| 2002/11/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2002/11/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/11/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/11/05 | 311 | 315 | 311 | 315 | 4,000 |
| 2002/11/01 | 311 | 311 | 310 | 311 | 3,000 |
| 2002/10/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/10/30 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/10/28 | 345 | 345 | 345 | 345 | 2,000 |
| 2002/10/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/10/24 | 350 | 350 | 340 | 340 | 3,000 |
| 2002/10/23 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/10/22 | 350 | 368 | 345 | 360 | 12,000 |
| 2002/10/18 | 340 | 395 | 340 | 351 | 25,000 |
| 2002/10/17 | 342 | 342 | 342 | 342 | 1,000 |
| 2002/10/16 | 348 | 349 | 344 | 344 | 4,000 |
| 2002/10/11 | 330 | 339 | 330 | 339 | 3,000 |
| 2002/10/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/10/09 | 359 | 359 | 330 | 350 | 10,000 |
| 2002/10/08 | 361 | 395 | 361 | 379 | 36,000 |
| 2002/10/07 | 316 | 316 | 316 | 316 | 7,000 |
| 2002/10/04 | 280 | 280 | 266 | 266 | 4,000 |
| 2002/10/02 | 292 | 292 | 291 | 291 | 4,000 |
| 2002/09/27 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/09/24 | 282 | 282 | 282 | 282 | 1,000 |
| 2002/09/20 | 282 | 282 | 281 | 281 | 2,000 |
| 2002/09/18 | 285 | 285 | 281 | 281 | 6,000 |
| 2002/09/17 | 300 | 300 | 280 | 280 | 3,000 |
| 2002/09/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/09/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/09/09 | 295 | 295 | 295 | 295 | 2,000 |
| 2002/09/06 | 299 | 299 | 299 | 299 | 3,000 |
| 2002/09/05 | 299 | 299 | 299 | 299 | 1,000 |
| 2002/09/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/09/03 | 298 | 300 | 298 | 300 | 3,000 |
| 2002/09/02 | 271 | 290 | 271 | 290 | 6,000 |
| 2002/08/26 | 280 | 280 | 280 | 280 | 2,000 |
| 2002/08/02 | 271 | 271 | 271 | 271 | 3,000 |
| 2002/08/01 | 272 | 272 | 272 | 272 | 1,000 |
| 2002/07/30 | 272 | 272 | 272 | 272 | 4,000 |
| 2002/07/29 | 285 | 285 | 272 | 272 | 3,000 |
| 2002/07/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2002/07/11 | 300 | 300 | 300 | 300 | 6,000 |
| 2002/07/10 | 305 | 305 | 300 | 300 | 4,000 |
| 2002/07/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2002/07/08 | 292 | 295 | 285 | 285 | 6,000 |
| 2002/07/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2002/07/04 | 270 | 270 | 270 | 270 | 3,000 |
| 2002/06/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2002/06/27 | 268 | 268 | 268 | 268 | 3,000 |
| 2002/06/26 | 285 | 294 | 268 | 268 | 5,000 |
| 2002/06/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/06/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/06/14 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/06/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/06/06 | 320 | 335 | 320 | 335 | 3,000 |
| 2002/06/04 | 301 | 320 | 300 | 320 | 3,000 |
| 2002/05/31 | 320 | 325 | 320 | 325 | 3,000 |
| 2002/05/30 | 324 | 324 | 324 | 324 | 2,000 |
| 2002/05/29 | 335 | 335 | 330 | 330 | 6,000 |
| 2002/05/28 | 344 | 352 | 344 | 345 | 5,000 |
| 2002/05/27 | 340 | 340 | 335 | 335 | 3,000 |
| 2002/05/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/05/22 | 300 | 320 | 300 | 320 | 2,000 |
| 2002/05/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2002/05/17 | 310 | 320 | 310 | 320 | 3,000 |
| 2002/05/14 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/05/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/05/08 | 340 | 340 | 330 | 330 | 3,000 |
| 2002/05/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/04/26 | 340 | 340 | 340 | 340 | 6,000 |
| 2002/04/25 | 330 | 340 | 330 | 340 | 4,000 |
| 2002/04/24 | 325 | 325 | 315 | 315 | 18,000 |
| 2002/04/23 | 320 | 325 | 318 | 325 | 4,000 |
| 2002/04/22 | 321 | 321 | 320 | 320 | 2,000 |
| 2002/04/19 | 320 | 320 | 311 | 318 | 5,000 |
| 2002/04/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/04/17 | 327 | 327 | 315 | 315 | 2,000 |
| 2002/04/16 | 327 | 327 | 327 | 327 | 1,000 |
| 2002/04/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/04/10 | 300 | 370 | 300 | 365 | 13,000 |
| 2002/04/09 | 280 | 329 | 280 | 329 | 6,000 |
| 2002/04/08 | 268 | 280 | 268 | 280 | 3,000 |
| 2002/04/04 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/04/02 | 305 | 305 | 300 | 300 | 4,000 |
| 2002/04/01 | 340 | 340 | 330 | 330 | 2,000 |
| 2002/03/29 | 350 | 350 | 350 | 350 | 3,000 |
| 2002/03/28 | 345 | 350 | 345 | 350 | 8,000 |
| 2002/03/27 | 339 | 345 | 330 | 345 | 10,000 |
| 2002/03/26 | 345 | 350 | 340 | 340 | 18,000 |
| 2002/03/25 | 292 | 360 | 292 | 360 | 7,000 |
| 2002/03/22 | 287 | 287 | 287 | 287 | 1,000 |
| 2002/03/20 | 283 | 288 | 282 | 282 | 4,000 |
| 2002/03/19 | 271 | 275 | 270 | 275 | 3,000 |
| 2002/03/18 | 270 | 270 | 260 | 265 | 7,000 |
| 2002/03/14 | 266 | 266 | 265 | 265 | 2,000 |
| 2002/03/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/03/11 | 260 | 265 | 260 | 265 | 2,000 |
| 2002/03/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2002/03/05 | 260 | 260 | 260 | 260 | 2,000 |
| 2002/03/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/02/27 | 241 | 241 | 241 | 241 | 1,000 |
| 2002/02/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/02/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/02/22 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/02/18 | 264 | 264 | 264 | 264 | 1,000 |
| 2002/02/14 | 242 | 242 | 240 | 240 | 2,000 |
| 2002/02/12 | 223 | 223 | 223 | 223 | 1,000 |
| 2002/02/08 | 228 | 228 | 228 | 228 | 1,000 |
| 2002/02/07 | 226 | 226 | 226 | 226 | 2,000 |
| 2002/02/06 | 226 | 226 | 226 | 226 | 1,000 |
| 2002/02/04 | 240 | 250 | 240 | 250 | 3,000 |
| 2002/02/01 | 239 | 239 | 239 | 239 | 1,000 |
| 2002/01/31 | 239 | 239 | 239 | 239 | 1,000 |
| 2002/01/29 | 260 | 260 | 250 | 250 | 5,000 |
| 2002/01/25 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/01/23 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/01/22 | 227 | 227 | 221 | 221 | 2,000 |