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 |
|---|---|---|---|---|---|
| 2003/12/30 | 742 | 752 | 742 | 752 | 2,000 |
| 2003/12/24 | 725 | 770 | 725 | 770 | 2,000 |
| 2003/12/22 | 725 | 730 | 720 | 720 | 8,000 |
| 2003/12/19 | 719 | 725 | 719 | 725 | 8,000 |
| 2003/12/12 | 750 | 755 | 750 | 755 | 3,000 |
| 2003/12/11 | 750 | 750 | 750 | 750 | 4,000 |
| 2003/12/10 | 771 | 771 | 765 | 765 | 2,000 |
| 2003/12/08 | 770 | 770 | 770 | 770 | 8,000 |
| 2003/12/05 | 741 | 770 | 741 | 770 | 21,000 |
| 2003/12/04 | 741 | 741 | 741 | 741 | 1,000 |
| 2003/12/03 | 771 | 771 | 751 | 751 | 3,000 |
| 2003/12/02 | 771 | 771 | 771 | 771 | 5,000 |
| 2003/12/01 | 770 | 770 | 770 | 770 | 4,000 |
| 2003/11/28 | 771 | 771 | 770 | 770 | 5,000 |
| 2003/11/27 | 771 | 771 | 771 | 771 | 2,000 |
| 2003/11/26 | 766 | 766 | 766 | 766 | 6,000 |
| 2003/11/25 | 771 | 771 | 771 | 771 | 6,000 |
| 2003/11/21 | 778 | 778 | 778 | 778 | 2,000 |
| 2003/11/20 | 772 | 772 | 772 | 772 | 1,000 |
| 2003/11/19 | 772 | 772 | 772 | 772 | 3,000 |
| 2003/11/18 | 769 | 770 | 769 | 770 | 12,000 |
| 2003/11/17 | 771 | 771 | 770 | 770 | 7,000 |
| 2003/11/14 | 774 | 774 | 770 | 770 | 2,000 |
| 2003/11/12 | 760 | 760 | 750 | 750 | 6,000 |
| 2003/11/11 | 790 | 790 | 760 | 770 | 11,000 |
| 2003/11/10 | 795 | 800 | 795 | 800 | 4,000 |
| 2003/11/07 | 810 | 810 | 795 | 795 | 4,000 |
| 2003/11/06 | 788 | 820 | 780 | 800 | 9,000 |
| 2003/11/05 | 820 | 820 | 780 | 780 | 12,000 |
| 2003/11/04 | 810 | 810 | 810 | 810 | 3,000 |
| 2003/10/31 | 770 | 830 | 770 | 829 | 4,000 |
| 2003/10/30 | 790 | 790 | 790 | 790 | 2,000 |
| 2003/10/29 | 772 | 790 | 760 | 790 | 15,000 |
| 2003/10/27 | 789 | 789 | 789 | 789 | 1,000 |
| 2003/10/23 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/10/22 | 799 | 800 | 799 | 800 | 7,000 |
| 2003/10/21 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/10/20 | 814 | 814 | 790 | 800 | 12,000 |
| 2003/10/17 | 801 | 819 | 801 | 819 | 3,000 |
| 2003/10/16 | 835 | 836 | 835 | 836 | 3,000 |
| 2003/10/15 | 841 | 841 | 825 | 830 | 6,000 |
| 2003/10/14 | 860 | 860 | 859 | 859 | 6,000 |
| 2003/10/08 | 853 | 865 | 853 | 865 | 27,000 |
| 2003/10/06 | 855 | 855 | 855 | 855 | 3,000 |
| 2003/10/03 | 823 | 842 | 823 | 842 | 3,000 |
| 2003/10/02 | 829 | 843 | 803 | 843 | 8,000 |
| 2003/09/30 | 885 | 890 | 884 | 884 | 8,000 |
| 2003/09/29 | 890 | 890 | 880 | 885 | 8,000 |
| 2003/09/26 | 869 | 880 | 860 | 880 | 8,000 |
| 2003/09/25 | 829 | 829 | 809 | 809 | 3,000 |
| 2003/09/24 | 880 | 880 | 870 | 870 | 8,000 |
| 2003/09/22 | 891 | 891 | 859 | 859 | 14,000 |
| 2003/09/19 | 850 | 890 | 850 | 890 | 42,000 |
| 2003/09/18 | 800 | 800 | 790 | 790 | 9,000 |
| 2003/09/17 | 811 | 813 | 803 | 805 | 10,000 |
| 2003/09/16 | 791 | 801 | 791 | 800 | 13,000 |
| 2003/09/12 | 780 | 789 | 780 | 789 | 25,000 |
| 2003/09/11 | 770 | 780 | 770 | 776 | 11,000 |
| 2003/09/10 | 770 | 770 | 760 | 760 | 18,000 |
| 2003/09/09 | 755 | 755 | 755 | 755 | 4,000 |
| 2003/09/08 | 770 | 770 | 770 | 770 | 1,000 |
| 2003/09/05 | 751 | 752 | 751 | 752 | 4,000 |
| 2003/09/04 | 760 | 760 | 751 | 751 | 9,000 |
| 2003/09/03 | 751 | 760 | 751 | 760 | 3,000 |
| 2003/09/02 | 751 | 753 | 751 | 751 | 6,000 |
| 2003/08/29 | 752 | 752 | 751 | 751 | 3,000 |
| 2003/08/28 | 751 | 751 | 751 | 751 | 2,000 |
| 2003/08/27 | 751 | 751 | 751 | 751 | 1,000 |
| 2003/08/26 | 761 | 761 | 750 | 751 | 6,000 |
| 2003/08/25 | 760 | 760 | 760 | 760 | 4,000 |
| 2003/08/21 | 760 | 760 | 760 | 760 | 2,000 |
| 2003/08/20 | 770 | 770 | 765 | 765 | 5,000 |
| 2003/08/19 | 780 | 780 | 770 | 770 | 5,000 |
| 2003/08/18 | 780 | 780 | 780 | 780 | 4,000 |
| 2003/08/15 | 785 | 785 | 780 | 780 | 6,000 |
| 2003/08/14 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/08/13 | 780 | 780 | 775 | 775 | 5,000 |
| 2003/08/12 | 770 | 770 | 770 | 770 | 3,000 |
| 2003/08/11 | 755 | 755 | 755 | 755 | 2,000 |
| 2003/08/07 | 755 | 755 | 755 | 755 | 1,000 |
| 2003/08/06 | 750 | 750 | 745 | 750 | 18,000 |
| 2003/08/05 | 765 | 765 | 750 | 750 | 18,000 |
| 2003/08/04 | 776 | 776 | 770 | 770 | 14,000 |
| 2003/08/01 | 735 | 776 | 735 | 776 | 40,000 |
| 2003/07/31 | 725 | 735 | 720 | 735 | 26,000 |
| 2003/07/30 | 702 | 735 | 702 | 725 | 24,000 |
| 2003/07/29 | 725 | 725 | 700 | 702 | 4,000 |
| 2003/07/28 | 725 | 725 | 725 | 725 | 9,000 |
| 2003/07/25 | 716 | 725 | 706 | 725 | 15,000 |
| 2003/07/24 | 700 | 720 | 700 | 719 | 11,000 |
| 2003/07/23 | 671 | 680 | 671 | 680 | 4,000 |
| 2003/07/22 | 670 | 671 | 670 | 671 | 4,000 |
| 2003/07/18 | 670 | 670 | 670 | 670 | 8,000 |
| 2003/07/17 | 685 | 685 | 671 | 671 | 14,000 |
| 2003/07/16 | 690 | 690 | 685 | 685 | 6,000 |
| 2003/07/15 | 700 | 700 | 690 | 690 | 9,000 |
| 2003/07/14 | 680 | 710 | 680 | 700 | 9,000 |
| 2003/07/11 | 672 | 672 | 667 | 670 | 16,000 |
| 2003/07/10 | 696 | 697 | 672 | 672 | 23,000 |
| 2003/07/09 | 701 | 702 | 697 | 697 | 13,000 |
| 2003/07/08 | 740 | 740 | 701 | 701 | 31,000 |
| 2003/07/07 | 730 | 730 | 730 | 730 | 17,000 |
| 2003/07/04 | 686 | 700 | 685 | 700 | 25,000 |
| 2003/07/03 | 681 | 700 | 680 | 685 | 52,000 |
| 2003/07/02 | 640 | 660 | 640 | 658 | 37,000 |
| 2003/07/01 | 607 | 649 | 607 | 630 | 32,000 |
| 2003/06/30 | 609 | 625 | 609 | 610 | 30,000 |
| 2003/06/27 | 600 | 615 | 600 | 610 | 39,000 |
| 2003/06/26 | 575 | 595 | 575 | 580 | 18,000 |
| 2003/06/25 | 590 | 595 | 575 | 575 | 25,000 |
| 2003/06/24 | 594 | 594 | 585 | 585 | 6,000 |
| 2003/06/23 | 561 | 599 | 561 | 599 | 17,000 |
| 2003/06/20 | 558 | 560 | 558 | 560 | 11,000 |
| 2003/06/19 | 560 | 560 | 545 | 560 | 15,000 |
| 2003/06/18 | 555 | 570 | 555 | 557 | 34,000 |
| 2003/06/17 | 510 | 560 | 500 | 550 | 31,000 |
| 2003/06/16 | 504 | 504 | 500 | 500 | 7,000 |
| 2003/06/13 | 480 | 480 | 475 | 480 | 5,000 |
| 2003/06/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/06/11 | 458 | 458 | 457 | 457 | 6,000 |
| 2003/06/09 | 458 | 458 | 458 | 458 | 3,000 |
| 2003/06/06 | 460 | 460 | 459 | 459 | 9,000 |
| 2003/06/05 | 465 | 470 | 460 | 460 | 18,000 |
| 2003/06/04 | 470 | 475 | 470 | 471 | 5,000 |
| 2003/06/03 | 480 | 480 | 470 | 475 | 8,000 |
| 2003/06/02 | 475 | 480 | 475 | 475 | 4,000 |
| 2003/05/30 | 460 | 461 | 460 | 460 | 14,000 |
| 2003/05/29 | 470 | 475 | 460 | 460 | 19,000 |
| 2003/05/28 | 487 | 490 | 485 | 490 | 7,000 |
| 2003/05/27 | 500 | 530 | 481 | 481 | 69,000 |
| 2003/05/26 | 449 | 500 | 448 | 500 | 22,000 |
| 2003/05/23 | 455 | 460 | 448 | 448 | 7,000 |
| 2003/05/22 | 457 | 457 | 455 | 455 | 4,000 |
| 2003/05/21 | 460 | 460 | 450 | 455 | 9,000 |
| 2003/05/20 | 450 | 460 | 450 | 460 | 13,000 |
| 2003/05/19 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/05/16 | 435 | 440 | 428 | 428 | 6,000 |
| 2003/05/14 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/05/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/06 | 392 | 392 | 392 | 392 | 1,000 |
| 2003/04/28 | 426 | 426 | 395 | 395 | 2,000 |
| 2003/04/24 | 445 | 445 | 400 | 400 | 16,000 |
| 2003/04/23 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/04/22 | 425 | 425 | 411 | 411 | 2,000 |
| 2003/04/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/04/11 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/04/08 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/04/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/27 | 441 | 441 | 440 | 440 | 3,000 |
| 2003/03/26 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/03/24 | 450 | 450 | 448 | 448 | 3,000 |
| 2003/03/20 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/03/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/13 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/12 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/03/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/10 | 390 | 390 | 384 | 384 | 6,000 |
| 2003/03/06 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/03/03 | 469 | 469 | 469 | 469 | 3,000 |
| 2003/02/28 | 430 | 430 | 429 | 429 | 3,000 |
| 2003/02/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/02/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/02/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/02/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/02/20 | 400 | 400 | 395 | 395 | 3,000 |
| 2003/02/18 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/02/17 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/02/14 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/02/13 | 420 | 430 | 410 | 410 | 7,000 |
| 2003/02/12 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/02/10 | 449 | 449 | 444 | 445 | 5,000 |
| 2003/02/07 | 395 | 475 | 395 | 475 | 39,000 |
| 2003/02/06 | 370 | 395 | 370 | 395 | 15,000 |
| 2003/02/05 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/02/03 | 320 | 330 | 320 | 330 | 3,000 |
| 2003/01/31 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/01/30 | 359 | 360 | 350 | 350 | 4,000 |
| 2003/01/29 | 362 | 362 | 362 | 362 | 1,000 |
| 2003/01/28 | 345 | 350 | 345 | 350 | 7,000 |
| 2003/01/27 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/01/24 | 332 | 332 | 330 | 330 | 4,000 |
| 2003/01/23 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/01/21 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/01/20 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/01/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/10 | 349 | 352 | 349 | 352 | 3,000 |