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 |
---|---|---|---|---|---|
2004/12/30 | 610 | 610 | 610 | 610 | 2,000 |
2004/12/29 | 600 | 610 | 600 | 610 | 2,000 |
2004/12/28 | 601 | 601 | 601 | 601 | 1,000 |
2004/12/27 | 601 | 601 | 601 | 601 | 1,000 |
2004/12/24 | 621 | 621 | 621 | 621 | 5,000 |
2004/12/22 | 601 | 620 | 601 | 620 | 6,000 |
2004/12/21 | 600 | 600 | 600 | 600 | 7,000 |
2004/12/20 | 600 | 610 | 600 | 610 | 9,000 |
2004/12/17 | 600 | 600 | 600 | 600 | 6,000 |
2004/12/16 | 605 | 605 | 605 | 605 | 1,000 |
2004/12/15 | 620 | 620 | 605 | 605 | 5,000 |
2004/12/14 | 620 | 620 | 620 | 620 | 2,000 |
2004/12/13 | 620 | 620 | 620 | 620 | 2,000 |
2004/12/10 | 621 | 621 | 620 | 620 | 2,000 |
2004/12/09 | 610 | 610 | 610 | 610 | 2,000 |
2004/12/07 | 630 | 630 | 630 | 630 | 1,000 |
2004/12/06 | 630 | 630 | 630 | 630 | 2,000 |
2004/12/03 | 611 | 630 | 611 | 630 | 3,000 |
2004/12/01 | 630 | 630 | 620 | 620 | 3,000 |
2004/11/30 | 611 | 641 | 611 | 630 | 5,000 |
2004/11/29 | 601 | 614 | 601 | 610 | 9,000 |
2004/11/26 | 649 | 649 | 600 | 600 | 10,000 |
2004/11/25 | 668 | 668 | 650 | 650 | 14,000 |
2004/11/24 | 651 | 660 | 651 | 660 | 2,000 |
2004/11/22 | 660 | 660 | 650 | 650 | 11,000 |
2004/11/17 | 741 | 741 | 711 | 711 | 3,000 |
2004/11/16 | 740 | 740 | 740 | 740 | 1,000 |
2004/11/15 | 750 | 751 | 750 | 750 | 6,000 |
2004/11/05 | 760 | 760 | 760 | 760 | 3,000 |
2004/11/04 | 761 | 761 | 761 | 761 | 1,000 |
2004/11/01 | 775 | 775 | 775 | 775 | 1,000 |
2004/10/29 | 785 | 785 | 785 | 785 | 3,000 |
2004/10/28 | 785 | 785 | 785 | 785 | 2,000 |
2004/10/27 | 785 | 785 | 785 | 785 | 2,000 |
2004/10/25 | 785 | 785 | 785 | 785 | 1,000 |
2004/10/22 | 790 | 790 | 790 | 790 | 2,000 |
2004/10/21 | 790 | 790 | 790 | 790 | 7,000 |
2004/10/20 | 780 | 790 | 780 | 790 | 5,000 |
2004/10/15 | 774 | 774 | 774 | 774 | 1,000 |
2004/10/14 | 765 | 765 | 765 | 765 | 1,000 |
2004/10/13 | 762 | 762 | 762 | 762 | 2,000 |
2004/10/12 | 760 | 760 | 760 | 760 | 1,000 |
2004/10/04 | 799 | 799 | 778 | 778 | 3,000 |
2004/09/29 | 796 | 796 | 796 | 796 | 3,000 |
2004/09/28 | 796 | 796 | 796 | 796 | 1,000 |
2004/09/22 | 800 | 800 | 800 | 800 | 9,000 |
2004/09/21 | 800 | 800 | 795 | 800 | 9,000 |
2004/09/17 | 804 | 805 | 800 | 805 | 4,000 |
2004/09/16 | 805 | 805 | 805 | 805 | 1,000 |
2004/09/15 | 810 | 810 | 805 | 805 | 4,000 |
2004/09/14 | 805 | 805 | 805 | 805 | 3,000 |
2004/09/13 | 805 | 805 | 805 | 805 | 10,000 |
2004/09/10 | 800 | 805 | 800 | 805 | 4,000 |
2004/09/09 | 810 | 810 | 800 | 800 | 6,000 |
2004/09/08 | 820 | 820 | 810 | 810 | 6,000 |
2004/09/07 | 820 | 820 | 820 | 820 | 2,000 |
2004/09/06 | 801 | 820 | 801 | 820 | 3,000 |
2004/09/03 | 800 | 800 | 800 | 800 | 2,000 |
2004/09/02 | 800 | 800 | 800 | 800 | 9,000 |
2004/08/27 | 800 | 800 | 800 | 800 | 2,000 |
2004/08/26 | 797 | 797 | 797 | 797 | 1,000 |
2004/08/24 | 776 | 776 | 776 | 776 | 3,000 |
2004/08/18 | 800 | 800 | 800 | 800 | 3,000 |
2004/08/17 | 810 | 810 | 810 | 810 | 1,000 |
2004/08/13 | 809 | 809 | 809 | 809 | 1,000 |
2004/08/12 | 810 | 820 | 810 | 820 | 3,000 |
2004/08/10 | 800 | 800 | 800 | 800 | 5,000 |
2004/08/06 | 820 | 820 | 820 | 820 | 1,000 |
2004/08/05 | 820 | 821 | 820 | 820 | 6,000 |
2004/08/04 | 820 | 820 | 820 | 820 | 2,000 |
2004/08/03 | 840 | 840 | 840 | 840 | 2,000 |
2004/08/02 | 840 | 840 | 840 | 840 | 3,000 |
2004/07/30 | 850 | 850 | 840 | 840 | 4,000 |
2004/07/29 | 870 | 870 | 840 | 840 | 8,000 |
2004/07/28 | 870 | 871 | 869 | 870 | 19,000 |
2004/07/27 | 890 | 890 | 870 | 870 | 13,000 |
2004/07/26 | 900 | 900 | 890 | 890 | 4,000 |
2004/07/23 | 900 | 900 | 900 | 900 | 2,000 |
2004/07/22 | 898 | 900 | 898 | 900 | 2,000 |
2004/07/21 | 900 | 900 | 900 | 900 | 1,000 |
2004/07/20 | 905 | 905 | 898 | 898 | 8,000 |
2004/07/16 | 901 | 901 | 898 | 898 | 5,000 |
2004/07/15 | 901 | 901 | 901 | 901 | 1,000 |
2004/07/14 | 920 | 929 | 920 | 920 | 3,000 |
2004/07/13 | 920 | 920 | 920 | 920 | 3,000 |
2004/07/09 | 915 | 920 | 915 | 920 | 2,000 |
2004/07/08 | 915 | 915 | 915 | 915 | 3,000 |
2004/07/07 | 919 | 919 | 910 | 915 | 6,000 |
2004/07/06 | 929 | 930 | 920 | 920 | 7,000 |
2004/07/05 | 930 | 940 | 930 | 930 | 21,000 |
2004/07/02 | 929 | 930 | 920 | 930 | 25,000 |
2004/07/01 | 920 | 930 | 920 | 930 | 12,000 |
2004/06/30 | 900 | 910 | 890 | 910 | 20,000 |
2004/06/29 | 890 | 890 | 885 | 890 | 7,000 |
2004/06/28 | 900 | 900 | 900 | 900 | 7,000 |
2004/06/25 | 910 | 910 | 900 | 900 | 14,000 |
2004/06/24 | 910 | 920 | 910 | 920 | 8,000 |
2004/06/23 | 905 | 920 | 905 | 910 | 23,000 |
2004/06/22 | 881 | 890 | 881 | 890 | 11,000 |
2004/06/21 | 901 | 901 | 880 | 880 | 3,000 |
2004/06/17 | 904 | 920 | 904 | 920 | 2,000 |
2004/06/14 | 883 | 883 | 883 | 883 | 3,000 |
2004/06/11 | 891 | 891 | 891 | 891 | 1,000 |
2004/06/10 | 890 | 890 | 890 | 890 | 3,000 |
2004/06/09 | 890 | 899 | 870 | 899 | 6,000 |
2004/06/08 | 890 | 890 | 890 | 890 | 2,000 |
2004/06/07 | 881 | 881 | 881 | 881 | 1,000 |
2004/06/04 | 880 | 880 | 880 | 880 | 1,000 |
2004/06/03 | 923 | 923 | 910 | 910 | 4,000 |
2004/06/02 | 949 | 949 | 921 | 922 | 8,000 |
2004/06/01 | 910 | 910 | 910 | 910 | 2,000 |
2004/05/28 | 910 | 910 | 910 | 910 | 2,000 |
2004/05/27 | 912 | 912 | 912 | 912 | 1,000 |
2004/05/26 | 912 | 912 | 912 | 912 | 1,000 |
2004/05/25 | 960 | 960 | 910 | 910 | 7,000 |
2004/05/21 | 910 | 910 | 900 | 900 | 10,000 |
2004/05/20 | 900 | 900 | 900 | 900 | 2,000 |
2004/05/19 | 900 | 900 | 900 | 900 | 20,000 |
2004/05/18 | 880 | 880 | 870 | 870 | 3,000 |
2004/05/17 | 900 | 901 | 900 | 900 | 18,000 |
2004/05/14 | 950 | 950 | 890 | 900 | 13,000 |
2004/05/13 | 970 | 970 | 970 | 970 | 2,000 |
2004/05/12 | 990 | 990 | 950 | 951 | 9,000 |
2004/05/11 | 980 | 980 | 980 | 980 | 1,000 |
2004/05/10 | 1,010 | 1,010 | 980 | 980 | 3,000 |
2004/05/07 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
2004/04/30 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 |
2004/04/28 | 1,200 | 1,200 | 1,160 | 1,160 | 8,000 |
2004/04/27 | 1,080 | 1,190 | 1,080 | 1,190 | 26,000 |
2004/04/26 | 999 | 1,050 | 999 | 1,050 | 12,000 |
2004/04/23 | 990 | 999 | 990 | 991 | 23,000 |
2004/04/22 | 970 | 980 | 970 | 980 | 3,000 |
2004/04/21 | 955 | 979 | 955 | 970 | 8,000 |
2004/04/20 | 900 | 950 | 900 | 950 | 25,000 |
2004/04/19 | 930 | 930 | 900 | 900 | 6,000 |
2004/04/16 | 858 | 870 | 855 | 870 | 10,000 |
2004/04/15 | 861 | 861 | 850 | 850 | 2,000 |
2004/04/14 | 861 | 861 | 860 | 860 | 10,000 |
2004/04/13 | 850 | 860 | 850 | 860 | 4,000 |
2004/04/12 | 820 | 825 | 820 | 825 | 14,000 |
2004/04/09 | 815 | 820 | 815 | 820 | 11,000 |
2004/04/08 | 813 | 820 | 800 | 800 | 20,000 |
2004/04/06 | 810 | 820 | 808 | 820 | 18,000 |
2004/04/05 | 810 | 810 | 800 | 809 | 7,000 |
2004/04/02 | 790 | 790 | 790 | 790 | 3,000 |
2004/04/01 | 800 | 800 | 800 | 800 | 1,000 |
2004/03/31 | 800 | 800 | 800 | 800 | 2,000 |
2004/03/30 | 800 | 810 | 790 | 790 | 5,000 |
2004/03/29 | 790 | 790 | 790 | 790 | 7,000 |
2004/03/26 | 801 | 801 | 800 | 800 | 3,000 |
2004/03/25 | 800 | 805 | 800 | 800 | 8,000 |
2004/03/24 | 789 | 789 | 789 | 789 | 2,000 |
2004/03/22 | 769 | 775 | 768 | 768 | 15,000 |
2004/03/19 | 769 | 769 | 769 | 769 | 1,000 |
2004/03/18 | 778 | 778 | 771 | 771 | 3,000 |
2004/03/17 | 775 | 780 | 775 | 780 | 7,000 |
2004/03/16 | 775 | 775 | 775 | 775 | 2,000 |
2004/03/15 | 790 | 790 | 775 | 775 | 4,000 |
2004/03/12 | 790 | 790 | 790 | 790 | 2,000 |
2004/03/11 | 795 | 795 | 793 | 793 | 2,000 |
2004/03/10 | 762 | 762 | 755 | 755 | 6,000 |
2004/03/09 | 750 | 770 | 750 | 761 | 6,000 |
2004/03/08 | 750 | 760 | 749 | 749 | 10,000 |
2004/03/05 | 737 | 749 | 737 | 749 | 3,000 |
2004/03/04 | 737 | 737 | 737 | 737 | 2,000 |
2004/03/02 | 730 | 730 | 730 | 730 | 6,000 |
2004/03/01 | 730 | 730 | 730 | 730 | 4,000 |
2004/02/27 | 730 | 730 | 730 | 730 | 2,000 |
2004/02/24 | 730 | 730 | 720 | 728 | 5,000 |
2004/02/23 | 730 | 730 | 730 | 730 | 2,000 |
2004/02/20 | 731 | 731 | 731 | 731 | 1,000 |
2004/02/19 | 730 | 732 | 730 | 732 | 2,000 |
2004/02/18 | 729 | 730 | 729 | 730 | 2,000 |
2004/02/17 | 728 | 731 | 728 | 731 | 2,000 |
2004/02/16 | 734 | 734 | 734 | 734 | 1,000 |
2004/02/12 | 770 | 770 | 770 | 770 | 9,000 |
2004/02/10 | 770 | 770 | 770 | 770 | 7,000 |
2004/02/09 | 760 | 760 | 760 | 760 | 3,000 |
2004/02/06 | 770 | 770 | 761 | 761 | 4,000 |
2004/02/05 | 751 | 751 | 751 | 751 | 5,000 |
2004/02/04 | 750 | 751 | 750 | 751 | 6,000 |
2004/02/03 | 730 | 750 | 730 | 750 | 4,000 |
2004/02/02 | 732 | 732 | 732 | 732 | 2,000 |
2004/01/29 | 780 | 780 | 771 | 771 | 30,000 |
2004/01/28 | 771 | 771 | 771 | 771 | 2,000 |
2004/01/26 | 741 | 741 | 741 | 741 | 1,000 |
2004/01/21 | 780 | 780 | 780 | 780 | 2,000 |
2004/01/20 | 780 | 780 | 780 | 780 | 1,000 |
2004/01/16 | 780 | 780 | 780 | 780 | 1,000 |
2004/01/15 | 820 | 820 | 820 | 820 | 16,000 |
2004/01/14 | 819 | 820 | 800 | 820 | 11,000 |
2004/01/13 | 800 | 800 | 800 | 800 | 8,000 |
2004/01/09 | 790 | 790 | 790 | 790 | 5,000 |
2004/01/08 | 770 | 770 | 770 | 770 | 5,000 |
2004/01/07 | 755 | 755 | 745 | 755 | 6,000 |
2004/01/06 | 762 | 762 | 755 | 755 | 17,000 |
2004/01/05 | 752 | 752 | 752 | 752 | 1,000 |