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 |
|---|---|---|---|---|---|
| 2006/12/29 | 405 | 408 | 405 | 407 | 13,000 |
| 2006/12/28 | 404 | 410 | 404 | 406 | 14,000 |
| 2006/12/27 | 400 | 405 | 400 | 405 | 21,000 |
| 2006/12/26 | 397 | 397 | 390 | 391 | 39,000 |
| 2006/12/25 | 395 | 395 | 392 | 395 | 72,000 |
| 2006/12/22 | 387 | 393 | 387 | 393 | 38,000 |
| 2006/12/21 | 398 | 399 | 385 | 388 | 82,000 |
| 2006/12/20 | 397 | 401 | 393 | 396 | 37,000 |
| 2006/12/19 | 406 | 406 | 396 | 397 | 78,000 |
| 2006/12/18 | 407 | 412 | 405 | 405 | 48,000 |
| 2006/12/15 | 412 | 412 | 404 | 404 | 40,000 |
| 2006/12/14 | 403 | 412 | 402 | 412 | 46,000 |
| 2006/12/13 | 402 | 404 | 398 | 398 | 32,000 |
| 2006/12/12 | 399 | 402 | 396 | 399 | 19,000 |
| 2006/12/11 | 402 | 402 | 395 | 395 | 61,000 |
| 2006/12/08 | 397 | 405 | 395 | 400 | 40,000 |
| 2006/12/07 | 398 | 400 | 395 | 397 | 44,000 |
| 2006/12/06 | 400 | 407 | 396 | 407 | 29,000 |
| 2006/12/05 | 420 | 420 | 405 | 405 | 60,000 |
| 2006/12/04 | 430 | 431 | 414 | 421 | 151,000 |
| 2006/12/01 | 369 | 420 | 369 | 420 | 98,000 |
| 2006/11/30 | 367 | 379 | 365 | 379 | 34,000 |
| 2006/11/29 | 370 | 370 | 365 | 365 | 31,000 |
| 2006/11/28 | 370 | 370 | 365 | 365 | 22,000 |
| 2006/11/27 | 367 | 375 | 366 | 370 | 16,000 |
| 2006/11/24 | 363 | 370 | 361 | 368 | 13,000 |
| 2006/11/22 | 361 | 368 | 355 | 368 | 13,000 |
| 2006/11/21 | 370 | 370 | 354 | 360 | 15,000 |
| 2006/11/20 | 361 | 362 | 351 | 362 | 29,000 |
| 2006/11/17 | 363 | 365 | 350 | 350 | 41,000 |
| 2006/11/16 | 364 | 368 | 362 | 362 | 12,000 |
| 2006/11/15 | 365 | 365 | 362 | 362 | 5,000 |
| 2006/11/14 | 360 | 368 | 360 | 368 | 17,000 |
| 2006/11/13 | 378 | 378 | 361 | 363 | 7,000 |
| 2006/11/10 | 375 | 375 | 375 | 375 | 4,000 |
| 2006/11/09 | 370 | 370 | 365 | 365 | 18,000 |
| 2006/11/08 | 375 | 375 | 368 | 368 | 28,000 |
| 2006/11/07 | 377 | 377 | 370 | 373 | 16,000 |
| 2006/11/06 | 360 | 374 | 360 | 364 | 10,000 |
| 2006/11/02 | 372 | 372 | 360 | 360 | 15,000 |
| 2006/11/01 | 377 | 377 | 371 | 371 | 11,000 |
| 2006/10/31 | 381 | 381 | 377 | 377 | 7,000 |
| 2006/10/30 | 376 | 376 | 376 | 376 | 5,000 |
| 2006/10/27 | 387 | 390 | 385 | 385 | 11,000 |
| 2006/10/26 | 398 | 398 | 380 | 390 | 12,000 |
| 2006/10/25 | 405 | 405 | 392 | 392 | 13,000 |
| 2006/10/24 | 419 | 420 | 400 | 410 | 51,000 |
| 2006/10/23 | 391 | 415 | 390 | 405 | 32,000 |
| 2006/10/20 | 369 | 405 | 369 | 396 | 58,000 |
| 2006/10/19 | 366 | 367 | 362 | 362 | 8,000 |
| 2006/10/18 | 363 | 363 | 353 | 353 | 8,000 |
| 2006/10/17 | 366 | 381 | 353 | 353 | 32,000 |
| 2006/10/16 | 361 | 364 | 361 | 362 | 4,000 |
| 2006/10/13 | 339 | 345 | 333 | 336 | 26,000 |
| 2006/10/12 | 336 | 338 | 332 | 332 | 14,000 |
| 2006/10/11 | 343 | 343 | 335 | 335 | 17,000 |
| 2006/10/10 | 346 | 346 | 339 | 340 | 13,000 |
| 2006/10/06 | 350 | 350 | 346 | 348 | 13,000 |
| 2006/10/05 | 367 | 367 | 346 | 346 | 28,000 |
| 2006/10/04 | 373 | 373 | 362 | 362 | 24,000 |
| 2006/10/03 | 379 | 386 | 371 | 371 | 37,000 |
| 2006/10/02 | 381 | 381 | 374 | 374 | 6,000 |
| 2006/09/29 | 378 | 379 | 374 | 378 | 10,000 |
| 2006/09/28 | 380 | 380 | 370 | 374 | 14,000 |
| 2006/09/27 | 392 | 392 | 377 | 379 | 5,000 |
| 2006/09/26 | 390 | 390 | 374 | 389 | 17,000 |
| 2006/09/26 | 1 -> 2.00 分割 | ||||
| 2006/09/25 | 800 | 800 | 790 | 790 | 5,000 |
| 2006/09/22 | 807 | 810 | 782 | 790 | 7,000 |
| 2006/09/21 | 795 | 807 | 794 | 807 | 8,000 |
| 2006/09/20 | 801 | 806 | 792 | 795 | 8,000 |
| 2006/09/19 | 791 | 802 | 791 | 793 | 7,000 |
| 2006/09/15 | 825 | 825 | 790 | 790 | 25,000 |
| 2006/09/14 | 820 | 829 | 803 | 829 | 32,000 |
| 2006/09/13 | 830 | 830 | 799 | 799 | 14,000 |
| 2006/09/12 | 850 | 850 | 795 | 795 | 86,000 |
| 2006/09/11 | 842 | 842 | 842 | 842 | 8,000 |
| 2006/09/08 | 742 | 744 | 741 | 742 | 6,000 |
| 2006/09/07 | 752 | 752 | 741 | 741 | 12,000 |
| 2006/09/06 | 758 | 760 | 752 | 752 | 18,000 |
| 2006/09/05 | 758 | 758 | 755 | 758 | 4,000 |
| 2006/09/04 | 756 | 757 | 752 | 752 | 13,000 |
| 2006/09/01 | 783 | 783 | 753 | 753 | 9,000 |
| 2006/08/31 | 783 | 785 | 783 | 783 | 4,000 |
| 2006/08/30 | 791 | 791 | 781 | 781 | 4,000 |
| 2006/08/29 | 800 | 800 | 781 | 781 | 9,000 |
| 2006/08/28 | 820 | 820 | 795 | 795 | 6,000 |
| 2006/08/25 | 815 | 815 | 815 | 815 | 1,000 |
| 2006/08/24 | 840 | 840 | 811 | 811 | 9,000 |
| 2006/08/23 | 818 | 830 | 806 | 830 | 16,000 |
| 2006/08/22 | 816 | 820 | 801 | 801 | 20,000 |
| 2006/08/21 | 830 | 830 | 822 | 822 | 8,000 |
| 2006/08/18 | 815 | 822 | 814 | 822 | 9,000 |
| 2006/08/17 | 802 | 820 | 785 | 785 | 54,000 |
| 2006/08/16 | 783 | 805 | 773 | 805 | 21,000 |
| 2006/08/15 | 749 | 774 | 749 | 771 | 34,000 |
| 2006/08/14 | 785 | 785 | 742 | 742 | 30,000 |
| 2006/08/11 | 784 | 785 | 781 | 781 | 21,000 |
| 2006/08/10 | 809 | 809 | 783 | 783 | 33,000 |
| 2006/08/09 | 801 | 801 | 801 | 801 | 1,000 |
| 2006/08/08 | 808 | 818 | 806 | 806 | 16,000 |
| 2006/08/07 | 812 | 812 | 809 | 809 | 11,000 |
| 2006/08/04 | 810 | 813 | 809 | 811 | 26,000 |
| 2006/08/03 | 822 | 822 | 809 | 810 | 19,000 |
| 2006/08/02 | 820 | 830 | 811 | 812 | 17,000 |
| 2006/08/01 | 810 | 830 | 800 | 820 | 18,000 |
| 2006/07/31 | 860 | 860 | 820 | 824 | 19,000 |
| 2006/07/28 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/07/27 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/07/26 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/07/25 | 881 | 881 | 873 | 873 | 16,000 |
| 2006/07/24 | 900 | 900 | 880 | 880 | 2,000 |
| 2006/07/21 | 900 | 900 | 900 | 900 | 3,000 |
| 2006/07/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/07/19 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/07/18 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/07/12 | 999 | 999 | 999 | 999 | 4,000 |
| 2006/07/11 | 985 | 999 | 980 | 999 | 6,000 |
| 2006/07/05 | 1,010 | 1,011 | 1,005 | 1,005 | 5,000 |
| 2006/07/04 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 2006/07/03 | 1,070 | 1,070 | 1,030 | 1,050 | 7,000 |
| 2006/06/30 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 |
| 2006/06/29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2006/06/28 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 2006/06/27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2006/06/26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2006/06/23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/06/22 | 1,071 | 1,100 | 1,071 | 1,100 | 3,000 |
| 2006/06/21 | 1,029 | 1,030 | 1,020 | 1,020 | 13,000 |
| 2006/06/16 | 1,040 | 1,040 | 1,029 | 1,029 | 2,000 |
| 2006/06/15 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/06/14 | 901 | 920 | 891 | 920 | 7,000 |
| 2006/06/13 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/06/12 | 950 | 950 | 950 | 950 | 11,000 |
| 2006/06/09 | 953 | 953 | 940 | 950 | 9,000 |
| 2006/06/08 | 960 | 960 | 950 | 950 | 5,000 |
| 2006/06/07 | 980 | 980 | 970 | 970 | 4,000 |
| 2006/06/06 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/06/05 | 970 | 1,019 | 970 | 980 | 15,000 |
| 2006/06/02 | 985 | 990 | 960 | 990 | 16,000 |
| 2006/06/01 | 1,020 | 1,035 | 985 | 985 | 27,000 |
| 2006/05/31 | 1,021 | 1,040 | 1,020 | 1,040 | 12,000 |
| 2006/05/30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2006/05/29 | 1,060 | 1,075 | 1,060 | 1,075 | 3,000 |
| 2006/05/26 | 1,051 | 1,060 | 1,051 | 1,060 | 5,000 |
| 2006/05/25 | 1,037 | 1,080 | 1,037 | 1,060 | 11,000 |
| 2006/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/05/23 | 1,045 | 1,060 | 1,031 | 1,031 | 6,000 |
| 2006/05/22 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 |
| 2006/05/19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/05/18 | 1,079 | 1,085 | 1,060 | 1,085 | 7,000 |
| 2006/05/17 | 1,122 | 1,122 | 1,100 | 1,100 | 6,000 |
| 2006/05/16 | 1,151 | 1,151 | 1,140 | 1,140 | 3,000 |
| 2006/05/15 | 1,130 | 1,150 | 1,130 | 1,140 | 18,000 |
| 2006/05/12 | 1,175 | 1,175 | 1,155 | 1,165 | 10,000 |
| 2006/05/11 | 1,200 | 1,205 | 1,179 | 1,179 | 6,000 |
| 2006/05/10 | 1,225 | 1,225 | 1,199 | 1,199 | 7,000 |
| 2006/05/09 | 1,220 | 1,225 | 1,220 | 1,220 | 8,000 |
| 2006/05/08 | 1,222 | 1,222 | 1,220 | 1,220 | 9,000 |
| 2006/05/02 | 1,222 | 1,222 | 1,215 | 1,215 | 2,000 |
| 2006/05/01 | 1,244 | 1,250 | 1,244 | 1,250 | 8,000 |
| 2006/04/28 | 1,245 | 1,245 | 1,240 | 1,245 | 15,000 |
| 2006/04/27 | 1,210 | 1,245 | 1,200 | 1,245 | 18,000 |
| 2006/04/26 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 2006/04/25 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2006/04/24 | 1,202 | 1,205 | 1,180 | 1,190 | 13,000 |
| 2006/04/21 | 1,230 | 1,230 | 1,210 | 1,210 | 7,000 |
| 2006/04/20 | 1,212 | 1,230 | 1,212 | 1,230 | 8,000 |
| 2006/04/19 | 1,225 | 1,231 | 1,223 | 1,223 | 4,000 |
| 2006/04/18 | 1,217 | 1,240 | 1,217 | 1,240 | 3,000 |
| 2006/04/17 | 1,284 | 1,284 | 1,275 | 1,275 | 10,000 |
| 2006/04/14 | 1,255 | 1,255 | 1,255 | 1,255 | 4,000 |
| 2006/04/13 | 1,270 | 1,270 | 1,268 | 1,270 | 8,000 |
| 2006/04/12 | 1,240 | 1,240 | 1,230 | 1,240 | 8,000 |
| 2006/04/11 | 1,247 | 1,250 | 1,240 | 1,240 | 11,000 |
| 2006/04/10 | 1,242 | 1,243 | 1,240 | 1,240 | 7,000 |
| 2006/04/07 | 1,270 | 1,270 | 1,255 | 1,255 | 4,000 |
| 2006/04/06 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 2006/04/05 | 1,305 | 1,310 | 1,271 | 1,271 | 18,000 |
| 2006/04/04 | 1,301 | 1,305 | 1,280 | 1,300 | 14,000 |
| 2006/04/03 | 1,289 | 1,300 | 1,285 | 1,300 | 26,000 |
| 2006/03/31 | 1,284 | 1,290 | 1,260 | 1,290 | 26,000 |
| 2006/03/30 | 1,242 | 1,285 | 1,236 | 1,285 | 33,000 |
| 2006/03/29 | 1,250 | 1,250 | 1,230 | 1,240 | 8,000 |
| 2006/03/28 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 |
| 2006/03/27 | 1,251 | 1,251 | 1,249 | 1,250 | 8,000 |
| 2006/03/24 | 1,233 | 1,250 | 1,233 | 1,250 | 3,000 |
| 2006/03/23 | 1,269 | 1,269 | 1,233 | 1,233 | 22,000 |
| 2006/03/22 | 1,230 | 1,260 | 1,230 | 1,250 | 30,000 |
| 2006/03/20 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 2006/03/17 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 |
| 2006/03/16 | 1,270 | 1,270 | 1,151 | 1,230 | 24,000 |
| 2006/03/15 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 |
| 2006/03/14 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 |
| 2006/03/13 | 1,181 | 1,230 | 1,180 | 1,230 | 33,000 |
| 2006/03/10 | 1,140 | 1,150 | 1,136 | 1,150 | 23,000 |
| 2006/03/09 | 1,140 | 1,140 | 1,110 | 1,140 | 8,000 |
| 2006/03/08 | 1,140 | 1,140 | 1,120 | 1,140 | 4,000 |
| 2006/03/07 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 2006/03/06 | 1,150 | 1,151 | 1,150 | 1,150 | 10,000 |
| 2006/03/03 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2006/03/02 | 1,135 | 1,135 | 1,130 | 1,130 | 3,000 |
| 2006/03/01 | 1,132 | 1,135 | 1,130 | 1,135 | 4,000 |
| 2006/02/28 | 1,150 | 1,190 | 1,110 | 1,150 | 9,000 |
| 2006/02/27 | 1,170 | 1,200 | 1,150 | 1,150 | 18,000 |
| 2006/02/24 | 1,100 | 1,150 | 1,070 | 1,150 | 12,000 |
| 2006/02/23 | 1,050 | 1,099 | 1,050 | 1,095 | 7,000 |
| 2006/02/22 | 1,040 | 1,050 | 1,019 | 1,030 | 20,000 |
| 2006/02/21 | 961 | 1,040 | 961 | 1,040 | 19,000 |
| 2006/02/20 | 1,000 | 1,000 | 980 | 981 | 23,000 |
| 2006/02/17 | 1,149 | 1,149 | 1,031 | 1,080 | 20,000 |
| 2006/02/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/02/15 | 1,161 | 1,171 | 1,160 | 1,160 | 10,000 |
| 2006/02/14 | 1,170 | 1,170 | 1,080 | 1,150 | 30,000 |
| 2006/02/13 | 1,300 | 1,300 | 1,160 | 1,170 | 44,000 |
| 2006/02/10 | 1,235 | 1,260 | 1,235 | 1,260 | 27,000 |
| 2006/02/09 | 1,280 | 1,280 | 1,235 | 1,261 | 12,000 |
| 2006/02/08 | 1,282 | 1,290 | 1,280 | 1,280 | 24,000 |
| 2006/02/07 | 1,306 | 1,318 | 1,271 | 1,281 | 21,000 |
| 2006/02/06 | 1,320 | 1,330 | 1,290 | 1,290 | 48,000 |
| 2006/02/03 | 1,200 | 1,270 | 1,200 | 1,260 | 39,000 |
| 2006/02/02 | 1,200 | 1,221 | 1,180 | 1,221 | 15,000 |
| 2006/02/01 | 1,200 | 1,200 | 1,180 | 1,198 | 6,000 |
| 2006/01/31 | 1,190 | 1,210 | 1,190 | 1,200 | 12,000 |
| 2006/01/30 | 1,190 | 1,211 | 1,180 | 1,211 | 33,000 |
| 2006/01/27 | 1,110 | 1,154 | 1,110 | 1,154 | 18,000 |
| 2006/01/26 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 2006/01/25 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 |
| 2006/01/24 | 1,075 | 1,100 | 1,055 | 1,090 | 11,000 |
| 2006/01/23 | 1,040 | 1,095 | 1,040 | 1,095 | 6,000 |
| 2006/01/20 | 1,199 | 1,199 | 1,100 | 1,140 | 24,000 |
| 2006/01/19 | 1,030 | 1,165 | 1,030 | 1,150 | 19,000 |
| 2006/01/18 | 1,185 | 1,185 | 981 | 1,090 | 52,000 |
| 2006/01/17 | 1,228 | 1,235 | 1,165 | 1,165 | 75,000 |
| 2006/01/16 | 1,194 | 1,194 | 1,140 | 1,140 | 34,000 |
| 2006/01/13 | 1,091 | 1,195 | 1,091 | 1,195 | 81,000 |
| 2006/01/12 | 1,100 | 1,100 | 1,081 | 1,091 | 23,000 |
| 2006/01/11 | 1,128 | 1,128 | 1,080 | 1,095 | 31,000 |
| 2006/01/10 | 1,123 | 1,150 | 1,120 | 1,148 | 29,000 |
| 2006/01/06 | 1,110 | 1,125 | 1,090 | 1,107 | 35,000 |
| 2006/01/05 | 1,019 | 1,070 | 1,019 | 1,070 | 38,000 |
| 2006/01/04 | 992 | 1,000 | 992 | 998 | 37,000 |