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 |
---|---|---|---|---|---|
2005/12/30 | 965 | 985 | 965 | 985 | 5,000 |
2005/12/29 | 976 | 979 | 961 | 965 | 30,000 |
2005/12/28 | 970 | 976 | 965 | 976 | 23,000 |
2005/12/27 | 977 | 980 | 962 | 962 | 14,000 |
2005/12/26 | 965 | 976 | 960 | 976 | 31,000 |
2005/12/22 | 946 | 950 | 936 | 945 | 29,000 |
2005/12/21 | 950 | 960 | 945 | 946 | 31,000 |
2005/12/20 | 967 | 967 | 945 | 950 | 18,000 |
2005/12/19 | 960 | 970 | 940 | 968 | 30,000 |
2005/12/16 | 968 | 970 | 967 | 970 | 14,000 |
2005/12/15 | 959 | 1,000 | 959 | 985 | 55,000 |
2005/12/14 | 965 | 980 | 960 | 960 | 24,000 |
2005/12/13 | 946 | 955 | 946 | 955 | 8,000 |
2005/12/12 | 959 | 970 | 959 | 968 | 16,000 |
2005/12/09 | 912 | 949 | 909 | 949 | 28,000 |
2005/12/08 | 911 | 912 | 902 | 912 | 17,000 |
2005/12/07 | 944 | 944 | 908 | 920 | 39,000 |
2005/12/06 | 970 | 970 | 945 | 945 | 13,000 |
2005/12/05 | 901 | 959 | 901 | 945 | 40,000 |
2005/12/02 | 880 | 900 | 856 | 900 | 37,000 |
2005/12/01 | 840 | 876 | 840 | 875 | 43,000 |
2005/11/30 | 849 | 858 | 805 | 811 | 33,000 |
2005/11/29 | 805 | 840 | 805 | 839 | 39,000 |
2005/11/28 | 790 | 814 | 790 | 805 | 42,000 |
2005/11/25 | 795 | 795 | 771 | 783 | 27,000 |
2005/11/24 | 800 | 818 | 782 | 782 | 57,000 |
2005/11/22 | 822 | 830 | 779 | 800 | 171,000 |
2005/11/21 | 812 | 812 | 812 | 812 | 26,000 |
2005/11/18 | 712 | 712 | 712 | 712 | 8,000 |
2005/11/17 | 620 | 620 | 612 | 612 | 6,000 |
2005/11/14 | 625 | 625 | 620 | 620 | 8,000 |
2005/11/11 | 628 | 628 | 628 | 628 | 2,000 |
2005/11/10 | 629 | 629 | 620 | 620 | 4,000 |
2005/11/09 | 629 | 629 | 629 | 629 | 1,000 |
2005/11/08 | 629 | 629 | 612 | 622 | 3,000 |
2005/11/07 | 628 | 628 | 628 | 628 | 1,000 |
2005/11/04 | 620 | 625 | 620 | 625 | 3,000 |
2005/11/02 | 610 | 610 | 610 | 610 | 3,000 |
2005/11/01 | 605 | 605 | 605 | 605 | 1,000 |
2005/10/28 | 604 | 604 | 604 | 604 | 1,000 |
2005/10/26 | 601 | 601 | 601 | 601 | 7,000 |
2005/10/24 | 600 | 600 | 600 | 600 | 3,000 |
2005/10/21 | 601 | 601 | 601 | 601 | 1,000 |
2005/10/20 | 627 | 627 | 590 | 590 | 12,000 |
2005/10/14 | 611 | 620 | 611 | 620 | 8,000 |
2005/10/12 | 601 | 610 | 601 | 610 | 5,000 |
2005/10/11 | 602 | 602 | 601 | 601 | 2,000 |
2005/10/06 | 602 | 602 | 600 | 600 | 5,000 |
2005/10/05 | 601 | 601 | 600 | 600 | 5,000 |
2005/10/04 | 600 | 600 | 600 | 600 | 2,000 |
2005/10/03 | 600 | 605 | 600 | 605 | 4,000 |
2005/09/30 | 604 | 604 | 600 | 600 | 10,000 |
2005/09/29 | 609 | 609 | 605 | 605 | 3,000 |
2005/09/28 | 601 | 610 | 601 | 610 | 4,000 |
2005/09/26 | 601 | 601 | 601 | 601 | 9,000 |
2005/09/22 | 604 | 604 | 601 | 601 | 5,000 |
2005/09/21 | 604 | 606 | 600 | 600 | 13,000 |
2005/09/20 | 604 | 612 | 604 | 612 | 3,000 |
2005/09/16 | 600 | 600 | 600 | 600 | 7,000 |
2005/09/14 | 603 | 603 | 603 | 603 | 1,000 |
2005/09/13 | 609 | 609 | 601 | 601 | 2,000 |
2005/09/12 | 610 | 610 | 593 | 593 | 2,000 |
2005/09/09 | 610 | 610 | 610 | 610 | 1,000 |
2005/09/05 | 610 | 610 | 610 | 610 | 3,000 |
2005/08/30 | 617 | 618 | 617 | 618 | 2,000 |
2005/08/29 | 619 | 619 | 619 | 619 | 1,000 |
2005/08/26 | 619 | 619 | 619 | 619 | 1,000 |
2005/08/25 | 608 | 620 | 607 | 620 | 31,000 |
2005/08/24 | 587 | 607 | 587 | 607 | 3,000 |
2005/08/23 | 598 | 615 | 598 | 615 | 25,000 |
2005/08/22 | 586 | 586 | 586 | 586 | 4,000 |
2005/08/18 | 600 | 600 | 600 | 600 | 1,000 |
2005/08/17 | 599 | 600 | 599 | 600 | 4,000 |
2005/08/16 | 576 | 596 | 576 | 596 | 3,000 |
2005/08/15 | 570 | 575 | 570 | 575 | 3,000 |
2005/08/11 | 600 | 600 | 600 | 600 | 1,000 |
2005/08/10 | 600 | 607 | 600 | 607 | 30,000 |
2005/08/09 | 600 | 600 | 600 | 600 | 1,000 |
2005/08/08 | 580 | 580 | 580 | 580 | 8,000 |
2005/08/04 | 600 | 603 | 600 | 602 | 4,000 |
2005/08/02 | 591 | 591 | 590 | 590 | 15,000 |
2005/08/01 | 590 | 590 | 590 | 590 | 8,000 |
2005/07/26 | 610 | 610 | 603 | 603 | 5,000 |
2005/07/25 | 612 | 612 | 612 | 612 | 4,000 |
2005/07/21 | 612 | 612 | 612 | 612 | 1,000 |
2005/07/13 | 620 | 620 | 618 | 620 | 7,000 |
2005/07/12 | 618 | 618 | 608 | 618 | 19,000 |
2005/07/11 | 615 | 618 | 615 | 618 | 7,000 |
2005/07/08 | 608 | 608 | 608 | 608 | 3,000 |
2005/07/07 | 606 | 607 | 606 | 606 | 5,000 |
2005/07/06 | 607 | 607 | 607 | 607 | 3,000 |
2005/07/05 | 604 | 608 | 603 | 608 | 3,000 |
2005/07/04 | 600 | 600 | 600 | 600 | 7,000 |
2005/07/01 | 592 | 592 | 591 | 591 | 2,000 |
2005/06/30 | 595 | 595 | 595 | 595 | 2,000 |
2005/06/29 | 596 | 596 | 595 | 595 | 2,000 |
2005/06/23 | 592 | 605 | 592 | 605 | 4,000 |
2005/06/22 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/21 | 590 | 590 | 590 | 590 | 3,000 |
2005/06/20 | 608 | 608 | 608 | 608 | 1,000 |
2005/06/16 | 613 | 613 | 613 | 613 | 2,000 |
2005/06/14 | 590 | 590 | 590 | 590 | 2,000 |
2005/06/13 | 588 | 590 | 588 | 590 | 5,000 |
2005/06/08 | 593 | 593 | 593 | 593 | 3,000 |
2005/06/07 | 592 | 592 | 592 | 592 | 2,000 |
2005/06/06 | 591 | 591 | 591 | 591 | 2,000 |
2005/06/03 | 590 | 595 | 590 | 591 | 6,000 |
2005/06/02 | 590 | 590 | 590 | 590 | 2,000 |
2005/06/01 | 591 | 591 | 590 | 590 | 9,000 |
2005/05/30 | 592 | 592 | 592 | 592 | 3,000 |
2005/05/27 | 598 | 598 | 598 | 598 | 1,000 |
2005/05/26 | 592 | 599 | 590 | 599 | 11,000 |
2005/05/25 | 590 | 590 | 590 | 590 | 6,000 |
2005/05/24 | 594 | 598 | 594 | 598 | 3,000 |
2005/05/23 | 590 | 593 | 590 | 593 | 3,000 |
2005/05/19 | 591 | 595 | 591 | 595 | 3,000 |
2005/05/18 | 591 | 591 | 590 | 590 | 20,000 |
2005/05/17 | 601 | 601 | 600 | 600 | 6,000 |
2005/05/16 | 600 | 601 | 600 | 601 | 5,000 |
2005/05/13 | 600 | 601 | 600 | 600 | 6,000 |
2005/05/12 | 611 | 611 | 610 | 611 | 12,000 |
2005/05/11 | 617 | 618 | 617 | 618 | 4,000 |
2005/05/10 | 618 | 618 | 617 | 618 | 4,000 |
2005/05/09 | 621 | 621 | 618 | 620 | 12,000 |
2005/04/26 | 631 | 631 | 631 | 631 | 1,000 |
2005/04/25 | 631 | 631 | 631 | 631 | 1,000 |
2005/04/22 | 623 | 631 | 623 | 631 | 6,000 |
2005/04/21 | 616 | 616 | 616 | 616 | 2,000 |
2005/04/20 | 620 | 620 | 620 | 620 | 1,000 |
2005/04/19 | 617 | 617 | 615 | 615 | 6,000 |
2005/04/18 | 615 | 616 | 615 | 615 | 5,000 |
2005/04/14 | 622 | 622 | 616 | 616 | 8,000 |
2005/04/13 | 627 | 627 | 623 | 623 | 17,000 |
2005/04/12 | 626 | 626 | 626 | 626 | 2,000 |
2005/04/11 | 638 | 638 | 630 | 630 | 6,000 |
2005/04/08 | 625 | 638 | 625 | 630 | 6,000 |
2005/04/07 | 626 | 632 | 625 | 625 | 5,000 |
2005/04/06 | 625 | 625 | 625 | 625 | 1,000 |
2005/04/05 | 620 | 625 | 620 | 625 | 2,000 |
2005/04/04 | 618 | 619 | 617 | 617 | 8,000 |
2005/04/01 | 616 | 617 | 616 | 617 | 13,000 |
2005/03/31 | 630 | 630 | 620 | 620 | 3,000 |
2005/03/30 | 630 | 630 | 630 | 630 | 2,000 |
2005/03/29 | 639 | 639 | 635 | 635 | 3,000 |
2005/03/28 | 639 | 639 | 639 | 639 | 2,000 |
2005/03/25 | 645 | 647 | 645 | 647 | 6,000 |
2005/03/24 | 646 | 650 | 645 | 645 | 6,000 |
2005/03/23 | 651 | 651 | 642 | 645 | 21,000 |
2005/03/22 | 655 | 655 | 650 | 650 | 14,000 |
2005/03/18 | 642 | 650 | 642 | 650 | 5,000 |
2005/03/17 | 645 | 645 | 640 | 641 | 21,000 |
2005/03/16 | 660 | 660 | 630 | 645 | 50,000 |
2005/03/15 | 688 | 688 | 670 | 672 | 17,000 |
2005/03/14 | 680 | 690 | 680 | 690 | 8,000 |
2005/03/11 | 667 | 680 | 667 | 680 | 4,000 |
2005/03/10 | 690 | 690 | 667 | 667 | 16,000 |
2005/03/09 | 665 | 690 | 665 | 690 | 19,000 |
2005/03/08 | 661 | 662 | 661 | 662 | 6,000 |
2005/03/07 | 660 | 660 | 660 | 660 | 12,000 |
2005/03/04 | 660 | 660 | 659 | 660 | 7,000 |
2005/03/03 | 650 | 665 | 650 | 660 | 15,000 |
2005/03/02 | 670 | 670 | 660 | 660 | 5,000 |
2005/03/01 | 640 | 670 | 640 | 670 | 12,000 |
2005/02/28 | 630 | 630 | 630 | 630 | 9,000 |
2005/02/25 | 630 | 630 | 630 | 630 | 2,000 |
2005/02/24 | 630 | 630 | 630 | 630 | 1,000 |
2005/02/23 | 630 | 630 | 630 | 630 | 2,000 |
2005/02/22 | 630 | 630 | 628 | 628 | 4,000 |
2005/02/21 | 631 | 631 | 630 | 630 | 6,000 |
2005/02/18 | 630 | 630 | 630 | 630 | 2,000 |
2005/02/17 | 641 | 641 | 636 | 636 | 2,000 |
2005/02/16 | 648 | 648 | 648 | 648 | 2,000 |
2005/02/14 | 641 | 660 | 641 | 658 | 11,000 |
2005/02/10 | 644 | 644 | 643 | 643 | 2,000 |
2005/02/09 | 645 | 646 | 645 | 646 | 6,000 |
2005/02/08 | 642 | 645 | 641 | 645 | 9,000 |
2005/02/07 | 641 | 641 | 636 | 640 | 5,000 |
2005/02/03 | 640 | 640 | 640 | 640 | 2,000 |
2005/02/01 | 635 | 635 | 635 | 635 | 1,000 |
2005/01/31 | 630 | 630 | 630 | 630 | 1,000 |
2005/01/27 | 626 | 631 | 626 | 631 | 2,000 |
2005/01/26 | 650 | 650 | 630 | 630 | 5,000 |
2005/01/24 | 650 | 651 | 650 | 650 | 6,000 |
2005/01/21 | 651 | 651 | 650 | 650 | 4,000 |
2005/01/20 | 659 | 659 | 651 | 651 | 3,000 |
2005/01/19 | 660 | 660 | 656 | 656 | 2,000 |
2005/01/18 | 655 | 660 | 655 | 660 | 4,000 |
2005/01/17 | 650 | 659 | 650 | 651 | 7,000 |
2005/01/14 | 647 | 647 | 647 | 647 | 1,000 |
2005/01/13 | 634 | 648 | 634 | 648 | 6,000 |
2005/01/12 | 630 | 632 | 630 | 632 | 3,000 |
2005/01/11 | 622 | 630 | 622 | 630 | 4,000 |
2005/01/07 | 620 | 621 | 620 | 621 | 3,000 |
2005/01/06 | 615 | 620 | 615 | 620 | 4,000 |
2005/01/05 | 610 | 615 | 610 | 615 | 3,000 |
2005/01/04 | 610 | 610 | 610 | 610 | 1,000 |