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 |
---|---|---|---|---|---|
2012/12/28 | 185 | 188 | 185 | 185 | 7,000 |
2012/12/27 | 180 | 183 | 179 | 183 | 22,000 |
2012/12/26 | 179 | 179 | 179 | 179 | 6,000 |
2012/12/25 | 176 | 179 | 172 | 179 | 31,000 |
2012/12/21 | 175 | 176 | 175 | 176 | 5,000 |
2012/12/20 | 175 | 179 | 173 | 175 | 14,000 |
2012/12/19 | 176 | 176 | 172 | 175 | 7,000 |
2012/12/18 | 176 | 176 | 176 | 176 | 5,000 |
2012/12/17 | 179 | 179 | 174 | 174 | 9,000 |
2012/12/14 | 181 | 181 | 179 | 179 | 11,000 |
2012/12/13 | 180 | 182 | 180 | 181 | 11,000 |
2012/12/12 | 170 | 178 | 170 | 178 | 5,000 |
2012/12/11 | 166 | 168 | 165 | 168 | 6,000 |
2012/12/10 | 166 | 166 | 165 | 165 | 6,000 |
2012/12/07 | 167 | 167 | 164 | 164 | 12,000 |
2012/12/06 | 165 | 168 | 165 | 168 | 8,000 |
2012/12/05 | 162 | 162 | 162 | 162 | 4,000 |
2012/12/04 | 164 | 164 | 161 | 162 | 8,000 |
2012/12/03 | 166 | 167 | 166 | 167 | 5,000 |
2012/11/30 | 168 | 168 | 161 | 163 | 10,000 |
2012/11/29 | 167 | 167 | 167 | 167 | 1,000 |
2012/11/28 | 169 | 169 | 168 | 168 | 7,000 |
2012/11/27 | 169 | 169 | 168 | 168 | 4,000 |
2012/11/26 | 167 | 167 | 167 | 167 | 5,000 |
2012/11/22 | 165 | 165 | 165 | 165 | 1,000 |
2012/11/21 | 157 | 157 | 157 | 157 | 2,000 |
2012/11/20 | 156 | 156 | 156 | 156 | 6,000 |
2012/11/19 | 156 | 157 | 156 | 156 | 8,000 |
2012/11/16 | 155 | 155 | 154 | 155 | 7,000 |
2012/11/15 | 153 | 155 | 153 | 155 | 4,000 |
2012/11/14 | 152 | 152 | 149 | 151 | 7,000 |
2012/11/13 | 153 | 153 | 153 | 153 | 8,000 |
2012/11/12 | 150 | 150 | 146 | 149 | 7,000 |
2012/11/07 | 155 | 155 | 155 | 155 | 1,000 |
2012/11/06 | 159 | 159 | 155 | 155 | 4,000 |
2012/11/05 | 155 | 155 | 155 | 155 | 3,000 |
2012/11/02 | 155 | 155 | 155 | 155 | 4,000 |
2012/11/01 | 152 | 152 | 152 | 152 | 1,000 |
2012/10/31 | 152 | 154 | 152 | 154 | 2,000 |
2012/10/30 | 152 | 152 | 150 | 150 | 3,000 |
2012/10/29 | 153 | 153 | 151 | 152 | 7,000 |
2012/10/26 | 153 | 153 | 153 | 153 | 1,000 |
2012/10/25 | 148 | 151 | 148 | 151 | 11,000 |
2012/10/23 | 152 | 152 | 152 | 152 | 2,000 |
2012/10/19 | 152 | 152 | 152 | 152 | 3,000 |
2012/10/18 | 150 | 152 | 150 | 152 | 4,000 |
2012/10/10 | 152 | 152 | 152 | 152 | 1,000 |
2012/10/05 | 152 | 152 | 152 | 152 | 4,000 |
2012/10/04 | 152 | 152 | 152 | 152 | 1,000 |
2012/10/03 | 151 | 151 | 150 | 150 | 3,000 |
2012/10/02 | 156 | 156 | 156 | 156 | 1,000 |
2012/10/01 | 158 | 158 | 155 | 155 | 10,000 |
2012/09/27 | 158 | 158 | 158 | 158 | 2,000 |
2012/09/21 | 157 | 157 | 156 | 156 | 5,000 |
2012/09/19 | 162 | 162 | 162 | 162 | 1,000 |
2012/09/18 | 155 | 157 | 155 | 157 | 5,000 |
2012/09/14 | 158 | 158 | 156 | 156 | 6,000 |
2012/09/12 | 158 | 158 | 158 | 158 | 3,000 |
2012/09/11 | 157 | 158 | 157 | 158 | 5,000 |
2012/09/10 | 157 | 157 | 157 | 157 | 1,000 |
2012/09/06 | 157 | 157 | 156 | 156 | 3,000 |
2012/09/05 | 162 | 162 | 160 | 160 | 2,000 |
2012/09/04 | 164 | 165 | 164 | 165 | 5,000 |
2012/09/03 | 164 | 164 | 164 | 164 | 3,000 |
2012/08/31 | 165 | 165 | 165 | 165 | 8,000 |
2012/08/30 | 165 | 165 | 164 | 164 | 7,000 |
2012/08/29 | 167 | 168 | 167 | 168 | 4,000 |
2012/08/28 | 168 | 168 | 165 | 165 | 10,000 |
2012/08/27 | 168 | 168 | 168 | 168 | 6,000 |
2012/08/24 | 165 | 165 | 165 | 165 | 1,000 |
2012/08/23 | 165 | 165 | 165 | 165 | 4,000 |
2012/08/22 | 164 | 164 | 164 | 164 | 1,000 |
2012/08/21 | 166 | 166 | 166 | 166 | 1,000 |
2012/08/20 | 167 | 167 | 167 | 167 | 3,000 |
2012/08/17 | 165 | 166 | 165 | 165 | 5,000 |
2012/08/16 | 165 | 165 | 165 | 165 | 1,000 |
2012/08/15 | 164 | 164 | 163 | 163 | 5,000 |
2012/08/14 | 159 | 165 | 159 | 164 | 10,000 |
2012/08/13 | 150 | 159 | 150 | 156 | 24,000 |
2012/08/10 | 150 | 150 | 150 | 150 | 1,000 |
2012/08/06 | 150 | 150 | 150 | 150 | 1,000 |
2012/07/31 | 153 | 153 | 153 | 153 | 1,000 |
2012/07/30 | 155 | 155 | 155 | 155 | 1,000 |
2012/07/26 | 154 | 155 | 146 | 155 | 11,000 |
2012/07/25 | 151 | 151 | 149 | 151 | 3,000 |
2012/07/20 | 157 | 157 | 157 | 157 | 3,000 |
2012/07/19 | 158 | 158 | 158 | 158 | 2,000 |
2012/07/18 | 159 | 159 | 158 | 158 | 4,000 |
2012/07/13 | 160 | 160 | 160 | 160 | 25,000 |
2012/07/12 | 160 | 160 | 160 | 160 | 5,000 |
2012/07/10 | 159 | 160 | 158 | 159 | 5,000 |
2012/07/06 | 156 | 156 | 155 | 155 | 6,000 |
2012/07/05 | 161 | 161 | 155 | 155 | 14,000 |
2012/07/04 | 162 | 162 | 161 | 161 | 4,000 |
2012/07/03 | 163 | 163 | 161 | 161 | 5,000 |
2012/07/02 | 157 | 161 | 157 | 160 | 6,000 |
2012/06/29 | 154 | 156 | 153 | 154 | 10,000 |
2012/06/28 | 155 | 155 | 151 | 153 | 12,000 |
2012/06/27 | 154 | 154 | 150 | 150 | 6,000 |
2012/06/26 | 158 | 158 | 155 | 155 | 12,000 |
2012/06/25 | 158 | 158 | 158 | 158 | 1,000 |
2012/06/22 | 157 | 157 | 156 | 156 | 8,000 |
2012/06/21 | 155 | 158 | 155 | 158 | 3,000 |
2012/06/20 | 151 | 155 | 151 | 155 | 3,000 |
2012/06/19 | 151 | 151 | 151 | 151 | 2,000 |
2012/06/18 | 150 | 152 | 149 | 151 | 29,000 |
2012/06/15 | 147 | 147 | 146 | 146 | 9,000 |
2012/06/13 | 148 | 148 | 148 | 148 | 1,000 |
2012/06/12 | 147 | 147 | 146 | 146 | 5,000 |
2012/06/11 | 147 | 148 | 145 | 148 | 17,000 |
2012/06/08 | 147 | 147 | 147 | 147 | 1,000 |
2012/06/07 | 149 | 149 | 145 | 145 | 12,000 |
2012/06/05 | 144 | 145 | 143 | 144 | 7,000 |
2012/06/04 | 147 | 147 | 143 | 143 | 7,000 |
2012/06/01 | 149 | 149 | 145 | 145 | 17,000 |
2012/05/31 | 150 | 150 | 150 | 150 | 1,000 |
2012/05/30 | 150 | 150 | 148 | 149 | 4,000 |
2012/05/29 | 147 | 150 | 147 | 150 | 2,000 |
2012/05/28 | 153 | 153 | 145 | 145 | 12,000 |
2012/05/25 | 153 | 153 | 153 | 153 | 3,000 |
2012/05/24 | 152 | 152 | 150 | 152 | 6,000 |
2012/05/23 | 151 | 152 | 148 | 148 | 18,000 |
2012/05/22 | 158 | 158 | 150 | 153 | 26,000 |
2012/05/21 | 160 | 160 | 150 | 155 | 57,000 |
2012/05/18 | 193 | 195 | 156 | 156 | 79,000 |
2012/05/17 | 189 | 209 | 189 | 195 | 94,000 |
2012/05/16 | 180 | 189 | 180 | 189 | 9,000 |
2012/05/15 | 195 | 195 | 183 | 190 | 30,000 |
2012/05/14 | 198 | 198 | 193 | 195 | 20,000 |
2012/05/11 | 203 | 206 | 203 | 204 | 9,000 |
2012/05/10 | 208 | 209 | 208 | 208 | 8,000 |
2012/05/08 | 208 | 208 | 208 | 208 | 3,000 |
2012/05/07 | 200 | 210 | 197 | 210 | 21,000 |
2012/05/02 | 212 | 212 | 212 | 212 | 1,000 |
2012/05/01 | 219 | 219 | 208 | 215 | 18,000 |
2012/04/27 | 219 | 225 | 215 | 220 | 26,000 |
2012/04/26 | 213 | 219 | 213 | 215 | 14,000 |
2012/04/25 | 210 | 218 | 210 | 213 | 18,000 |
2012/04/24 | 207 | 207 | 207 | 207 | 2,000 |
2012/04/23 | 207 | 210 | 207 | 207 | 26,000 |
2012/04/20 | 208 | 208 | 207 | 207 | 4,000 |
2012/04/18 | 207 | 210 | 207 | 210 | 22,000 |
2012/04/17 | 207 | 207 | 207 | 207 | 3,000 |
2012/04/16 | 203 | 209 | 203 | 207 | 10,000 |
2012/04/13 | 206 | 209 | 206 | 209 | 5,000 |
2012/04/12 | 201 | 205 | 201 | 203 | 4,000 |
2012/04/11 | 204 | 204 | 200 | 200 | 13,000 |
2012/04/10 | 200 | 200 | 200 | 200 | 1,000 |
2012/04/09 | 202 | 205 | 200 | 205 | 24,000 |
2012/04/06 | 197 | 202 | 197 | 202 | 15,000 |
2012/04/05 | 202 | 205 | 202 | 205 | 19,000 |
2012/04/04 | 209 | 209 | 202 | 202 | 32,000 |
2012/04/03 | 205 | 206 | 202 | 206 | 11,000 |
2012/04/02 | 208 | 208 | 206 | 208 | 15,000 |
2012/03/30 | 206 | 210 | 206 | 210 | 12,000 |
2012/03/29 | 206 | 209 | 206 | 209 | 15,000 |
2012/03/28 | 209 | 209 | 209 | 209 | 4,000 |
2012/03/27 | 213 | 213 | 209 | 212 | 18,000 |
2012/03/26 | 213 | 214 | 212 | 214 | 8,000 |
2012/03/23 | 213 | 213 | 208 | 213 | 21,000 |
2012/03/22 | 218 | 218 | 213 | 216 | 16,000 |
2012/03/21 | 210 | 218 | 210 | 218 | 70,000 |
2012/03/19 | 207 | 210 | 207 | 209 | 18,000 |
2012/03/16 | 202 | 205 | 202 | 205 | 18,000 |
2012/03/15 | 197 | 203 | 197 | 199 | 41,000 |
2012/03/14 | 191 | 195 | 191 | 194 | 31,000 |
2012/03/13 | 188 | 192 | 185 | 187 | 28,000 |
2012/03/12 | 180 | 190 | 177 | 183 | 64,000 |
2012/03/09 | 178 | 181 | 175 | 179 | 18,000 |
2012/03/08 | 176 | 177 | 172 | 173 | 14,000 |
2012/03/06 | 180 | 181 | 179 | 181 | 29,000 |
2012/03/05 | 175 | 180 | 175 | 179 | 21,000 |
2012/03/02 | 173 | 173 | 171 | 171 | 5,000 |
2012/03/01 | 173 | 173 | 169 | 169 | 5,000 |
2012/02/29 | 176 | 176 | 175 | 176 | 10,000 |
2012/02/28 | 179 | 179 | 174 | 175 | 16,000 |
2012/02/27 | 178 | 180 | 178 | 178 | 18,000 |
2012/02/24 | 174 | 175 | 174 | 175 | 14,000 |
2012/02/23 | 174 | 178 | 172 | 174 | 33,000 |
2012/02/22 | 173 | 173 | 173 | 173 | 5,000 |
2012/02/21 | 173 | 173 | 170 | 173 | 22,000 |
2012/02/20 | 173 | 173 | 173 | 173 | 8,000 |
2012/02/17 | 167 | 171 | 165 | 171 | 44,000 |
2012/02/16 | 163 | 166 | 163 | 166 | 11,000 |
2012/02/15 | 162 | 162 | 161 | 162 | 11,000 |
2012/02/14 | 164 | 164 | 163 | 163 | 4,000 |
2012/02/13 | 164 | 165 | 161 | 162 | 39,000 |
2012/02/10 | 163 | 164 | 161 | 164 | 6,000 |
2012/02/09 | 162 | 162 | 159 | 159 | 5,000 |
2012/02/08 | 155 | 159 | 155 | 159 | 15,000 |
2012/02/07 | 155 | 156 | 155 | 155 | 5,000 |
2012/02/06 | 154 | 156 | 154 | 155 | 5,000 |
2012/02/03 | 156 | 156 | 154 | 154 | 5,000 |
2012/02/02 | 155 | 156 | 155 | 156 | 8,000 |
2012/01/30 | 152 | 153 | 152 | 153 | 6,000 |
2012/01/27 | 154 | 154 | 151 | 151 | 5,000 |
2012/01/26 | 156 | 156 | 156 | 156 | 10,000 |
2012/01/25 | 155 | 156 | 154 | 156 | 8,000 |
2012/01/24 | 151 | 153 | 151 | 153 | 5,000 |
2012/01/23 | 150 | 150 | 150 | 150 | 13,000 |
2012/01/20 | 148 | 151 | 148 | 148 | 7,000 |
2012/01/19 | 147 | 147 | 145 | 146 | 7,000 |
2012/01/18 | 146 | 146 | 143 | 143 | 12,000 |
2012/01/17 | 147 | 147 | 147 | 147 | 2,000 |
2012/01/16 | 146 | 146 | 145 | 145 | 12,000 |
2012/01/13 | 146 | 146 | 146 | 146 | 1,000 |
2012/01/12 | 145 | 145 | 144 | 145 | 11,000 |
2012/01/11 | 149 | 149 | 145 | 145 | 10,000 |
2012/01/10 | 147 | 150 | 147 | 150 | 17,000 |
2012/01/06 | 145 | 145 | 145 | 145 | 2,000 |
2012/01/05 | 148 | 148 | 148 | 148 | 2,000 |