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 |
|---|---|---|---|---|---|
| 2008/12/30 | 103 | 105 | 103 | 104 | 7,000 |
| 2008/12/29 | 101 | 103 | 101 | 103 | 3,000 |
| 2008/12/26 | 98 | 100 | 98 | 100 | 15,000 |
| 2008/12/25 | 96 | 99 | 95 | 96 | 9,000 |
| 2008/12/24 | 96 | 97 | 96 | 97 | 15,000 |
| 2008/12/22 | 100 | 100 | 100 | 100 | 8,000 |
| 2008/12/19 | 102 | 103 | 100 | 101 | 29,000 |
| 2008/12/18 | 105 | 105 | 103 | 103 | 16,000 |
| 2008/12/17 | 107 | 109 | 107 | 109 | 5,000 |
| 2008/12/16 | 105 | 107 | 105 | 105 | 12,000 |
| 2008/12/15 | 107 | 107 | 103 | 103 | 4,000 |
| 2008/12/12 | 110 | 110 | 105 | 105 | 7,000 |
| 2008/12/11 | 111 | 114 | 109 | 109 | 13,000 |
| 2008/12/10 | 111 | 112 | 110 | 111 | 15,000 |
| 2008/12/09 | 116 | 117 | 116 | 116 | 12,000 |
| 2008/12/08 | 119 | 119 | 115 | 116 | 4,000 |
| 2008/12/05 | 116 | 116 | 115 | 115 | 3,000 |
| 2008/12/04 | 126 | 126 | 113 | 113 | 9,000 |
| 2008/12/03 | 130 | 130 | 130 | 130 | 5,000 |
| 2008/12/02 | 132 | 132 | 130 | 130 | 6,000 |
| 2008/12/01 | 134 | 134 | 134 | 134 | 2,000 |
| 2008/11/28 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/11/26 | 133 | 133 | 133 | 133 | 3,000 |
| 2008/11/21 | 128 | 128 | 128 | 128 | 1,000 |
| 2008/11/20 | 132 | 132 | 130 | 130 | 15,000 |
| 2008/11/19 | 136 | 136 | 135 | 135 | 4,000 |
| 2008/11/18 | 133 | 133 | 133 | 133 | 3,000 |
| 2008/11/17 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/11/14 | 139 | 139 | 133 | 133 | 7,000 |
| 2008/11/13 | 134 | 134 | 132 | 132 | 10,000 |
| 2008/11/12 | 134 | 140 | 134 | 139 | 12,000 |
| 2008/11/11 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/11/10 | 131 | 132 | 130 | 132 | 4,000 |
| 2008/11/07 | 133 | 133 | 129 | 133 | 39,000 |
| 2008/11/06 | 132 | 132 | 132 | 132 | 3,000 |
| 2008/11/05 | 136 | 142 | 136 | 142 | 4,000 |
| 2008/11/04 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/10/31 | 136 | 137 | 136 | 136 | 19,000 |
| 2008/10/30 | 130 | 131 | 130 | 131 | 5,000 |
| 2008/10/29 | 133 | 133 | 130 | 130 | 3,000 |
| 2008/10/28 | 130 | 130 | 125 | 130 | 10,000 |
| 2008/10/27 | 134 | 134 | 132 | 132 | 8,000 |
| 2008/10/24 | 133 | 133 | 132 | 132 | 7,000 |
| 2008/10/23 | 138 | 138 | 133 | 133 | 9,000 |
| 2008/10/21 | 145 | 148 | 140 | 148 | 13,000 |
| 2008/10/20 | 137 | 138 | 137 | 138 | 2,000 |
| 2008/10/16 | 137 | 137 | 134 | 134 | 13,000 |
| 2008/10/15 | 150 | 150 | 141 | 141 | 8,000 |
| 2008/10/14 | 141 | 150 | 141 | 150 | 11,000 |
| 2008/10/10 | 133 | 137 | 121 | 134 | 18,000 |
| 2008/10/09 | 133 | 139 | 133 | 139 | 9,000 |
| 2008/10/08 | 133 | 135 | 130 | 135 | 16,000 |
| 2008/10/07 | 149 | 149 | 133 | 148 | 19,000 |
| 2008/10/06 | 165 | 165 | 149 | 149 | 15,000 |
| 2008/10/03 | 170 | 170 | 169 | 169 | 8,000 |
| 2008/10/01 | 178 | 178 | 178 | 178 | 2,000 |
| 2008/09/30 | 174 | 180 | 168 | 180 | 5,000 |
| 2008/09/26 | 186 | 186 | 186 | 186 | 4,000 |
| 2008/09/25 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/09/24 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/09/22 | 181 | 187 | 180 | 186 | 10,000 |
| 2008/09/19 | 170 | 175 | 170 | 175 | 24,000 |
| 2008/09/18 | 170 | 170 | 167 | 167 | 9,000 |
| 2008/09/17 | 173 | 173 | 170 | 170 | 20,000 |
| 2008/09/16 | 172 | 173 | 171 | 172 | 19,000 |
| 2008/09/12 | 179 | 179 | 177 | 177 | 5,000 |
| 2008/09/11 | 180 | 185 | 180 | 181 | 7,000 |
| 2008/09/10 | 181 | 181 | 180 | 180 | 4,000 |
| 2008/09/05 | 186 | 186 | 175 | 180 | 26,000 |
| 2008/09/04 | 192 | 192 | 187 | 187 | 9,000 |
| 2008/09/03 | 192 | 192 | 192 | 192 | 4,000 |
| 2008/09/02 | 192 | 192 | 191 | 192 | 6,000 |
| 2008/09/01 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/08/29 | 202 | 202 | 196 | 196 | 2,000 |
| 2008/08/27 | 197 | 202 | 196 | 202 | 5,000 |
| 2008/08/26 | 202 | 202 | 200 | 200 | 5,000 |
| 2008/08/25 | 200 | 202 | 199 | 202 | 11,000 |
| 2008/08/18 | 205 | 205 | 203 | 203 | 7,000 |
| 2008/08/15 | 203 | 205 | 200 | 205 | 6,000 |
| 2008/08/14 | 201 | 204 | 201 | 203 | 16,000 |
| 2008/08/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/08/07 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/08/06 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/08/05 | 190 | 190 | 186 | 186 | 2,000 |
| 2008/08/04 | 193 | 193 | 190 | 190 | 8,000 |
| 2008/08/01 | 196 | 196 | 190 | 191 | 11,000 |
| 2008/07/31 | 199 | 199 | 199 | 199 | 3,000 |
| 2008/07/29 | 196 | 196 | 195 | 195 | 4,000 |
| 2008/07/28 | 200 | 201 | 194 | 195 | 13,000 |
| 2008/07/25 | 200 | 203 | 193 | 200 | 13,000 |
| 2008/07/24 | 200 | 200 | 200 | 200 | 6,000 |
| 2008/07/23 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/07/17 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/07/16 | 203 | 203 | 201 | 201 | 5,000 |
| 2008/07/11 | 205 | 205 | 203 | 203 | 4,000 |
| 2008/07/10 | 202 | 205 | 202 | 205 | 2,000 |
| 2008/07/09 | 208 | 208 | 203 | 203 | 4,000 |
| 2008/07/08 | 208 | 208 | 207 | 207 | 25,000 |
| 2008/07/07 | 205 | 207 | 205 | 207 | 2,000 |
| 2008/07/04 | 201 | 209 | 200 | 201 | 9,000 |
| 2008/07/03 | 200 | 200 | 199 | 200 | 15,000 |
| 2008/07/01 | 205 | 205 | 201 | 205 | 4,000 |
| 2008/06/30 | 200 | 205 | 200 | 205 | 6,000 |
| 2008/06/27 | 200 | 204 | 198 | 203 | 16,000 |
| 2008/06/26 | 208 | 208 | 204 | 204 | 9,000 |
| 2008/06/25 | 203 | 204 | 201 | 204 | 23,000 |
| 2008/06/24 | 204 | 208 | 203 | 208 | 9,000 |
| 2008/06/23 | 204 | 204 | 204 | 204 | 7,000 |
| 2008/06/20 | 210 | 210 | 206 | 209 | 7,000 |
| 2008/06/19 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/06/18 | 209 | 210 | 208 | 210 | 10,000 |
| 2008/06/16 | 208 | 216 | 208 | 216 | 3,000 |
| 2008/06/13 | 211 | 212 | 209 | 209 | 6,000 |
| 2008/06/12 | 211 | 214 | 205 | 214 | 15,000 |
| 2008/06/11 | 212 | 212 | 210 | 210 | 6,000 |
| 2008/06/10 | 211 | 212 | 210 | 211 | 24,000 |
| 2008/06/09 | 211 | 212 | 211 | 212 | 9,000 |
| 2008/06/06 | 217 | 219 | 215 | 215 | 21,000 |
| 2008/06/05 | 218 | 219 | 216 | 219 | 7,000 |
| 2008/06/04 | 218 | 218 | 215 | 215 | 25,000 |
| 2008/06/03 | 220 | 220 | 214 | 218 | 7,000 |
| 2008/06/02 | 220 | 223 | 214 | 215 | 7,000 |
| 2008/05/30 | 218 | 220 | 210 | 220 | 21,000 |
| 2008/05/29 | 216 | 220 | 215 | 220 | 5,000 |
| 2008/05/28 | 220 | 220 | 215 | 216 | 15,000 |
| 2008/05/27 | 225 | 225 | 220 | 220 | 7,000 |
| 2008/05/26 | 220 | 225 | 220 | 225 | 6,000 |
| 2008/05/23 | 218 | 220 | 218 | 220 | 4,000 |
| 2008/05/22 | 220 | 224 | 220 | 224 | 2,000 |
| 2008/05/21 | 229 | 229 | 219 | 227 | 26,000 |
| 2008/05/20 | 240 | 240 | 235 | 235 | 22,000 |
| 2008/05/19 | 231 | 240 | 230 | 235 | 21,000 |
| 2008/05/16 | 227 | 230 | 227 | 230 | 11,000 |
| 2008/05/15 | 230 | 230 | 226 | 226 | 16,000 |
| 2008/05/14 | 230 | 230 | 230 | 230 | 10,000 |
| 2008/05/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/05/12 | 225 | 225 | 225 | 225 | 7,000 |
| 2008/05/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/05/08 | 220 | 223 | 220 | 223 | 9,000 |
| 2008/05/07 | 217 | 220 | 217 | 220 | 5,000 |
| 2008/05/02 | 215 | 215 | 215 | 215 | 5,000 |
| 2008/05/01 | 220 | 220 | 218 | 218 | 11,000 |
| 2008/04/30 | 218 | 218 | 218 | 218 | 3,000 |
| 2008/04/28 | 216 | 217 | 216 | 217 | 3,000 |
| 2008/04/25 | 210 | 213 | 210 | 213 | 2,000 |
| 2008/04/24 | 208 | 210 | 205 | 210 | 11,000 |
| 2008/04/23 | 210 | 212 | 207 | 212 | 11,000 |
| 2008/04/22 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/04/21 | 205 | 210 | 205 | 210 | 13,000 |
| 2008/04/18 | 209 | 210 | 206 | 206 | 6,000 |
| 2008/04/16 | 208 | 210 | 208 | 208 | 15,000 |
| 2008/04/15 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/04/14 | 213 | 213 | 210 | 210 | 6,000 |
| 2008/04/11 | 214 | 214 | 213 | 213 | 2,000 |
| 2008/04/09 | 215 | 220 | 215 | 215 | 14,000 |
| 2008/04/08 | 220 | 221 | 220 | 220 | 4,000 |
| 2008/04/07 | 215 | 220 | 215 | 220 | 4,000 |
| 2008/04/04 | 219 | 220 | 219 | 220 | 7,000 |
| 2008/04/03 | 217 | 219 | 214 | 219 | 11,000 |
| 2008/04/02 | 218 | 222 | 218 | 222 | 7,000 |
| 2008/04/01 | 229 | 229 | 214 | 214 | 6,000 |
| 2008/03/27 | 230 | 230 | 229 | 229 | 4,000 |
| 2008/03/26 | 230 | 232 | 229 | 229 | 9,000 |
| 2008/03/25 | 235 | 245 | 234 | 240 | 38,000 |
| 2008/03/24 | 225 | 230 | 225 | 228 | 11,000 |
| 2008/03/21 | 225 | 225 | 216 | 223 | 34,000 |
| 2008/03/19 | 230 | 230 | 226 | 226 | 16,000 |
| 2008/03/18 | 235 | 235 | 220 | 225 | 7,000 |
| 2008/03/17 | 230 | 235 | 230 | 235 | 3,000 |
| 2008/03/14 | 240 | 240 | 235 | 235 | 13,000 |
| 2008/03/13 | 241 | 241 | 240 | 240 | 8,000 |
| 2008/03/12 | 242 | 250 | 240 | 240 | 9,000 |
| 2008/03/11 | 236 | 236 | 230 | 232 | 26,000 |
| 2008/03/10 | 240 | 244 | 240 | 240 | 7,000 |
| 2008/03/07 | 240 | 240 | 240 | 240 | 15,000 |
| 2008/03/06 | 243 | 245 | 240 | 240 | 12,000 |
| 2008/03/05 | 246 | 246 | 242 | 242 | 10,000 |
| 2008/03/04 | 250 | 250 | 248 | 250 | 32,000 |
| 2008/03/03 | 255 | 256 | 250 | 250 | 20,000 |
| 2008/02/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/02/28 | 258 | 260 | 250 | 250 | 29,000 |
| 2008/02/27 | 259 | 260 | 255 | 255 | 4,000 |
| 2008/02/25 | 250 | 251 | 246 | 246 | 29,000 |
| 2008/02/22 | 250 | 250 | 249 | 250 | 13,000 |
| 2008/02/21 | 255 | 255 | 245 | 248 | 50,000 |
| 2008/02/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/02/19 | 255 | 264 | 255 | 259 | 16,000 |
| 2008/02/18 | 252 | 255 | 251 | 255 | 16,000 |
| 2008/02/15 | 260 | 260 | 248 | 249 | 28,000 |
| 2008/02/14 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/02/13 | 254 | 254 | 253 | 253 | 11,000 |
| 2008/02/12 | 254 | 254 | 253 | 253 | 2,000 |
| 2008/02/08 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/02/06 | 250 | 252 | 250 | 252 | 5,000 |
| 2008/02/05 | 265 | 265 | 252 | 252 | 3,000 |
| 2008/02/04 | 262 | 262 | 260 | 260 | 2,000 |
| 2008/02/01 | 263 | 263 | 260 | 260 | 4,000 |
| 2008/01/31 | 255 | 260 | 255 | 255 | 14,000 |
| 2008/01/30 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/01/29 | 269 | 269 | 260 | 260 | 7,000 |
| 2008/01/28 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/01/25 | 250 | 259 | 250 | 257 | 11,000 |
| 2008/01/24 | 245 | 247 | 245 | 246 | 8,000 |
| 2008/01/23 | 259 | 259 | 241 | 241 | 6,000 |
| 2008/01/22 | 255 | 255 | 241 | 241 | 9,000 |
| 2008/01/21 | 265 | 265 | 251 | 251 | 13,000 |
| 2008/01/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/01/17 | 240 | 260 | 240 | 260 | 22,000 |
| 2008/01/16 | 250 | 257 | 240 | 240 | 17,000 |
| 2008/01/15 | 270 | 270 | 258 | 258 | 8,000 |
| 2008/01/11 | 280 | 280 | 265 | 265 | 9,000 |
| 2008/01/10 | 270 | 271 | 270 | 270 | 3,000 |
| 2008/01/09 | 267 | 270 | 262 | 270 | 5,000 |
| 2008/01/08 | 267 | 270 | 266 | 270 | 24,000 |
| 2008/01/07 | 265 | 265 | 265 | 265 | 4,000 |
| 2008/01/04 | 270 | 275 | 270 | 275 | 5,000 |