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 |
|---|---|---|---|---|---|
| 2013/12/30 | 318 | 333 | 318 | 328 | 115,000 |
| 2013/12/27 | 324 | 329 | 304 | 312 | 118,000 |
| 2013/12/26 | 289 | 338 | 286 | 330 | 98,000 |
| 2013/12/25 | 285 | 300 | 282 | 288 | 169,000 |
| 2013/12/24 | 277 | 287 | 277 | 281 | 131,000 |
| 2013/12/20 | 270 | 274 | 266 | 268 | 62,000 |
| 2013/12/19 | 279 | 280 | 268 | 270 | 119,000 |
| 2013/12/18 | 283 | 285 | 262 | 279 | 58,000 |
| 2013/12/17 | 294 | 300 | 288 | 289 | 38,000 |
| 2013/12/16 | 293 | 293 | 288 | 292 | 55,000 |
| 2013/12/13 | 310 | 315 | 290 | 297 | 66,000 |
| 2013/12/12 | 295 | 330 | 281 | 302 | 319,000 |
| 2013/12/11 | 267 | 325 | 267 | 325 | 215,000 |
| 2013/12/10 | 265 | 266 | 261 | 265 | 51,000 |
| 2013/12/09 | 266 | 266 | 245 | 259 | 78,000 |
| 2013/12/06 | 255 | 256 | 253 | 256 | 22,000 |
| 2013/12/05 | 267 | 267 | 255 | 256 | 17,000 |
| 2013/12/04 | 267 | 267 | 261 | 263 | 18,000 |
| 2013/12/03 | 274 | 274 | 268 | 271 | 60,000 |
| 2013/12/02 | 260 | 267 | 258 | 263 | 95,000 |
| 2013/11/29 | 245 | 252 | 245 | 252 | 66,000 |
| 2013/11/28 | 240 | 250 | 240 | 245 | 48,000 |
| 2013/11/27 | 238 | 238 | 236 | 236 | 8,000 |
| 2013/11/26 | 231 | 236 | 231 | 236 | 5,000 |
| 2013/11/25 | 234 | 234 | 231 | 231 | 7,000 |
| 2013/11/22 | 233 | 234 | 231 | 232 | 10,000 |
| 2013/11/21 | 234 | 235 | 233 | 235 | 14,000 |
| 2013/11/20 | 237 | 237 | 234 | 234 | 21,000 |
| 2013/11/19 | 241 | 241 | 236 | 236 | 12,000 |
| 2013/11/18 | 235 | 241 | 232 | 241 | 23,000 |
| 2013/11/15 | 231 | 234 | 231 | 234 | 15,000 |
| 2013/11/14 | 235 | 237 | 229 | 232 | 27,000 |
| 2013/11/13 | 240 | 245 | 232 | 235 | 167,000 |
| 2013/11/12 | 223 | 226 | 222 | 226 | 64,000 |
| 2013/11/11 | 224 | 224 | 217 | 219 | 21,000 |
| 2013/11/08 | 218 | 218 | 217 | 217 | 4,000 |
| 2013/11/07 | 221 | 222 | 218 | 218 | 5,000 |
| 2013/11/06 | 218 | 226 | 216 | 226 | 65,000 |
| 2013/11/05 | 208 | 211 | 208 | 210 | 7,000 |
| 2013/11/01 | 210 | 210 | 207 | 207 | 4,000 |
| 2013/10/31 | 210 | 212 | 210 | 211 | 10,000 |
| 2013/10/30 | 211 | 211 | 211 | 211 | 4,000 |
| 2013/10/29 | 210 | 211 | 210 | 211 | 5,000 |
| 2013/10/28 | 213 | 213 | 211 | 211 | 7,000 |
| 2013/10/25 | 211 | 211 | 211 | 211 | 4,000 |
| 2013/10/24 | 210 | 211 | 210 | 211 | 4,000 |
| 2013/10/23 | 210 | 210 | 209 | 210 | 12,000 |
| 2013/10/22 | 210 | 210 | 210 | 210 | 9,000 |
| 2013/10/21 | 208 | 210 | 208 | 209 | 7,000 |
| 2013/10/18 | 212 | 212 | 211 | 211 | 6,000 |
| 2013/10/17 | 208 | 210 | 207 | 207 | 58,000 |
| 2013/10/16 | 206 | 206 | 206 | 206 | 2,000 |
| 2013/10/15 | 206 | 206 | 205 | 205 | 3,000 |
| 2013/10/11 | 201 | 206 | 201 | 206 | 12,000 |
| 2013/10/09 | 206 | 208 | 206 | 208 | 5,000 |
| 2013/10/08 | 201 | 205 | 200 | 205 | 11,000 |
| 2013/10/07 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/10/04 | 203 | 204 | 203 | 204 | 5,000 |
| 2013/10/03 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/10/02 | 213 | 213 | 210 | 210 | 12,000 |
| 2013/09/30 | 219 | 219 | 208 | 214 | 8,000 |
| 2013/09/27 | 217 | 221 | 216 | 221 | 5,000 |
| 2013/09/26 | 217 | 217 | 214 | 217 | 24,000 |
| 2013/09/25 | 213 | 217 | 211 | 217 | 35,000 |
| 2013/09/24 | 210 | 212 | 209 | 211 | 17,000 |
| 2013/09/20 | 208 | 210 | 208 | 210 | 15,000 |
| 2013/09/19 | 204 | 208 | 204 | 208 | 6,000 |
| 2013/09/18 | 204 | 204 | 201 | 204 | 17,000 |
| 2013/09/17 | 203 | 203 | 202 | 202 | 5,000 |
| 2013/09/13 | 200 | 200 | 200 | 200 | 12,000 |
| 2013/09/12 | 200 | 200 | 200 | 200 | 9,000 |
| 2013/09/11 | 207 | 207 | 204 | 204 | 4,000 |
| 2013/09/10 | 206 | 206 | 206 | 206 | 5,000 |
| 2013/09/09 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/09/06 | 201 | 203 | 201 | 203 | 3,000 |
| 2013/09/04 | 201 | 202 | 201 | 202 | 7,000 |
| 2013/09/03 | 204 | 205 | 204 | 205 | 3,000 |
| 2013/09/02 | 200 | 202 | 200 | 202 | 6,000 |
| 2013/08/30 | 201 | 201 | 200 | 200 | 3,000 |
| 2013/08/29 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/08/28 | 199 | 204 | 199 | 204 | 4,000 |
| 2013/08/27 | 205 | 205 | 202 | 202 | 7,000 |
| 2013/08/26 | 204 | 205 | 204 | 205 | 4,000 |
| 2013/08/23 | 201 | 202 | 201 | 202 | 4,000 |
| 2013/08/22 | 201 | 201 | 201 | 201 | 2,000 |
| 2013/08/21 | 200 | 204 | 200 | 204 | 5,000 |
| 2013/08/20 | 205 | 205 | 205 | 205 | 5,000 |
| 2013/08/19 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/08/15 | 206 | 206 | 206 | 206 | 6,000 |
| 2013/08/14 | 204 | 205 | 204 | 205 | 2,000 |
| 2013/08/13 | 208 | 208 | 204 | 205 | 18,000 |
| 2013/08/12 | 204 | 208 | 204 | 208 | 6,000 |
| 2013/08/08 | 203 | 206 | 203 | 204 | 5,000 |
| 2013/08/07 | 202 | 202 | 202 | 202 | 3,000 |
| 2013/08/06 | 207 | 207 | 203 | 203 | 3,000 |
| 2013/08/05 | 203 | 208 | 203 | 208 | 11,000 |
| 2013/08/02 | 202 | 202 | 202 | 202 | 5,000 |
| 2013/08/01 | 200 | 201 | 200 | 201 | 2,000 |
| 2013/07/31 | 196 | 198 | 196 | 198 | 3,000 |
| 2013/07/30 | 199 | 199 | 199 | 199 | 1,000 |
| 2013/07/29 | 196 | 196 | 196 | 196 | 2,000 |
| 2013/07/26 | 202 | 202 | 200 | 200 | 12,000 |
| 2013/07/25 | 202 | 205 | 201 | 202 | 14,000 |
| 2013/07/24 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/07/23 | 203 | 204 | 203 | 204 | 4,000 |
| 2013/07/22 | 206 | 207 | 203 | 203 | 5,000 |
| 2013/07/19 | 203 | 203 | 202 | 202 | 5,000 |
| 2013/07/18 | 209 | 209 | 203 | 203 | 3,000 |
| 2013/07/17 | 203 | 203 | 203 | 203 | 2,000 |
| 2013/07/16 | 204 | 209 | 203 | 203 | 10,000 |
| 2013/07/12 | 202 | 206 | 202 | 206 | 7,000 |
| 2013/07/11 | 201 | 202 | 201 | 202 | 2,000 |
| 2013/07/10 | 207 | 207 | 207 | 207 | 5,000 |
| 2013/07/09 | 204 | 207 | 204 | 207 | 17,000 |
| 2013/07/08 | 201 | 210 | 201 | 204 | 13,000 |
| 2013/07/05 | 194 | 199 | 194 | 199 | 6,000 |
| 2013/07/04 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/07/03 | 191 | 193 | 191 | 193 | 7,000 |
| 2013/07/02 | 191 | 191 | 190 | 190 | 4,000 |
| 2013/07/01 | 187 | 190 | 187 | 190 | 9,000 |
| 2013/06/28 | 190 | 190 | 186 | 186 | 8,000 |
| 2013/06/27 | 186 | 186 | 186 | 186 | 1,000 |
| 2013/06/26 | 191 | 191 | 186 | 186 | 10,000 |
| 2013/06/25 | 190 | 195 | 190 | 191 | 3,000 |
| 2013/06/24 | 193 | 193 | 193 | 193 | 3,000 |
| 2013/06/21 | 194 | 194 | 192 | 192 | 8,000 |
| 2013/06/20 | 193 | 193 | 193 | 193 | 1,000 |
| 2013/06/19 | 196 | 196 | 196 | 196 | 2,000 |
| 2013/06/18 | 197 | 197 | 195 | 195 | 4,000 |
| 2013/06/17 | 189 | 189 | 189 | 189 | 4,000 |
| 2013/06/14 | 189 | 189 | 189 | 189 | 1,000 |
| 2013/06/13 | 186 | 186 | 186 | 186 | 1,000 |
| 2013/06/12 | 188 | 188 | 185 | 188 | 14,000 |
| 2013/06/11 | 188 | 190 | 188 | 188 | 7,000 |
| 2013/06/10 | 185 | 192 | 182 | 192 | 10,000 |
| 2013/06/07 | 180 | 181 | 169 | 177 | 24,000 |
| 2013/06/06 | 190 | 190 | 187 | 187 | 10,000 |
| 2013/06/05 | 195 | 198 | 195 | 198 | 3,000 |
| 2013/06/04 | 195 | 196 | 191 | 195 | 15,000 |
| 2013/06/03 | 200 | 200 | 197 | 197 | 3,000 |
| 2013/05/31 | 200 | 200 | 200 | 200 | 3,000 |
| 2013/05/30 | 209 | 209 | 200 | 200 | 21,000 |
| 2013/05/29 | 214 | 214 | 203 | 211 | 5,000 |
| 2013/05/28 | 199 | 199 | 198 | 198 | 8,000 |
| 2013/05/27 | 211 | 211 | 201 | 206 | 6,000 |
| 2013/05/24 | 213 | 222 | 203 | 211 | 22,000 |
| 2013/05/23 | 223 | 223 | 203 | 207 | 30,000 |
| 2013/05/22 | 224 | 226 | 224 | 225 | 9,000 |
| 2013/05/21 | 223 | 227 | 223 | 227 | 5,000 |
| 2013/05/20 | 217 | 228 | 217 | 225 | 47,000 |
| 2013/05/17 | 228 | 235 | 228 | 232 | 29,000 |
| 2013/05/16 | 225 | 225 | 212 | 220 | 24,000 |
| 2013/05/15 | 234 | 234 | 229 | 229 | 18,000 |
| 2013/05/14 | 230 | 232 | 230 | 230 | 17,000 |
| 2013/05/13 | 229 | 232 | 227 | 230 | 21,000 |
| 2013/05/10 | 226 | 227 | 223 | 227 | 15,000 |
| 2013/05/09 | 227 | 228 | 214 | 222 | 23,000 |
| 2013/05/08 | 223 | 229 | 222 | 228 | 12,000 |
| 2013/05/07 | 220 | 223 | 220 | 223 | 27,000 |
| 2013/05/02 | 214 | 215 | 214 | 214 | 10,000 |
| 2013/05/01 | 216 | 218 | 212 | 215 | 12,000 |
| 2013/04/30 | 210 | 216 | 210 | 216 | 27,000 |
| 2013/04/26 | 207 | 209 | 206 | 206 | 27,000 |
| 2013/04/25 | 206 | 208 | 205 | 205 | 7,000 |
| 2013/04/24 | 204 | 204 | 201 | 204 | 14,000 |
| 2013/04/23 | 203 | 203 | 203 | 203 | 3,000 |
| 2013/04/22 | 201 | 206 | 201 | 203 | 28,000 |
| 2013/04/19 | 198 | 200 | 198 | 200 | 5,000 |
| 2013/04/18 | 200 | 201 | 200 | 201 | 4,000 |
| 2013/04/17 | 201 | 201 | 198 | 198 | 6,000 |
| 2013/04/16 | 196 | 198 | 196 | 197 | 5,000 |
| 2013/04/15 | 197 | 202 | 197 | 202 | 6,000 |
| 2013/04/12 | 199 | 199 | 197 | 199 | 6,000 |
| 2013/04/11 | 202 | 202 | 198 | 199 | 21,000 |
| 2013/04/10 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/04/09 | 201 | 202 | 201 | 201 | 7,000 |
| 2013/04/08 | 199 | 199 | 197 | 198 | 7,000 |
| 2013/04/05 | 199 | 202 | 196 | 199 | 20,000 |
| 2013/04/04 | 192 | 195 | 192 | 195 | 7,000 |
| 2013/04/03 | 190 | 197 | 190 | 197 | 3,000 |
| 2013/04/02 | 190 | 190 | 187 | 190 | 4,000 |
| 2013/04/01 | 201 | 201 | 192 | 193 | 12,000 |
| 2013/03/29 | 201 | 201 | 201 | 201 | 8,000 |
| 2013/03/28 | 200 | 202 | 198 | 202 | 19,000 |
| 2013/03/27 | 202 | 204 | 202 | 202 | 11,000 |
| 2013/03/26 | 209 | 209 | 207 | 209 | 19,000 |
| 2013/03/25 | 209 | 210 | 208 | 209 | 22,000 |
| 2013/03/22 | 208 | 209 | 206 | 206 | 14,000 |
| 2013/03/21 | 204 | 208 | 204 | 207 | 39,000 |
| 2013/03/19 | 204 | 204 | 204 | 204 | 2,000 |
| 2013/03/18 | 201 | 205 | 200 | 200 | 29,000 |
| 2013/03/15 | 206 | 206 | 198 | 203 | 39,000 |
| 2013/03/14 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/03/13 | 204 | 204 | 203 | 204 | 6,000 |
| 2013/03/12 | 207 | 208 | 206 | 206 | 16,000 |
| 2013/03/11 | 205 | 207 | 205 | 207 | 21,000 |
| 2013/03/08 | 203 | 206 | 203 | 205 | 46,000 |
| 2013/03/07 | 200 | 204 | 200 | 201 | 23,000 |
| 2013/03/06 | 198 | 201 | 198 | 200 | 8,000 |
| 2013/03/05 | 193 | 205 | 193 | 198 | 22,000 |
| 2013/03/04 | 189 | 191 | 187 | 190 | 71,000 |
| 2013/03/01 | 189 | 189 | 185 | 186 | 21,000 |
| 2013/02/28 | 190 | 190 | 190 | 190 | 34,000 |
| 2013/02/27 | 191 | 191 | 190 | 190 | 9,000 |
| 2013/02/26 | 193 | 193 | 193 | 193 | 14,000 |
| 2013/02/25 | 192 | 193 | 192 | 193 | 20,000 |
| 2013/02/22 | 191 | 191 | 191 | 191 | 3,000 |
| 2013/02/21 | 192 | 194 | 191 | 194 | 7,000 |
| 2013/02/20 | 190 | 193 | 189 | 193 | 24,000 |
| 2013/02/19 | 196 | 196 | 193 | 193 | 2,000 |
| 2013/02/18 | 195 | 195 | 193 | 193 | 13,000 |
| 2013/02/15 | 198 | 198 | 179 | 192 | 49,000 |
| 2013/02/14 | 199 | 199 | 198 | 198 | 7,000 |
| 2013/02/13 | 204 | 204 | 196 | 196 | 26,000 |
| 2013/02/12 | 204 | 205 | 204 | 205 | 13,000 |
| 2013/02/08 | 204 | 204 | 203 | 204 | 5,000 |
| 2013/02/07 | 205 | 207 | 205 | 207 | 3,000 |
| 2013/02/06 | 205 | 206 | 205 | 205 | 7,000 |
| 2013/02/05 | 202 | 203 | 202 | 202 | 5,000 |
| 2013/02/04 | 202 | 208 | 201 | 208 | 25,000 |
| 2013/02/01 | 200 | 200 | 197 | 200 | 6,000 |
| 2013/01/31 | 201 | 201 | 200 | 200 | 6,000 |
| 2013/01/30 | 196 | 200 | 196 | 200 | 2,000 |
| 2013/01/29 | 200 | 200 | 196 | 196 | 9,000 |
| 2013/01/28 | 200 | 201 | 197 | 197 | 8,000 |
| 2013/01/25 | 199 | 200 | 199 | 200 | 10,000 |
| 2013/01/24 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/01/22 | 200 | 200 | 198 | 198 | 13,000 |
| 2013/01/21 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/01/18 | 204 | 204 | 200 | 200 | 4,000 |
| 2013/01/17 | 200 | 204 | 199 | 204 | 15,000 |
| 2013/01/16 | 204 | 204 | 201 | 203 | 6,000 |
| 2013/01/15 | 206 | 206 | 200 | 204 | 18,000 |
| 2013/01/11 | 202 | 210 | 200 | 202 | 49,000 |
| 2013/01/10 | 194 | 201 | 194 | 200 | 12,000 |
| 2013/01/09 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/01/08 | 192 | 195 | 190 | 195 | 16,000 |
| 2013/01/07 | 192 | 192 | 190 | 191 | 13,000 |
| 2013/01/04 | 191 | 196 | 189 | 190 | 51,000 |