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 |
---|---|---|---|---|---|
2016/12/30 | 468 | 499 | 468 | 494 | 141,100 |
2016/12/29 | 503 | 504 | 472 | 479 | 197,600 |
2016/12/28 | 479 | 515 | 470 | 503 | 256,800 |
2016/12/27 | 455 | 485 | 455 | 474 | 108,900 |
2016/12/26 | 488 | 488 | 463 | 463 | 89,700 |
2016/12/22 | 489 | 489 | 472 | 488 | 136,700 |
2016/12/21 | 484 | 497 | 471 | 489 | 302,700 |
2016/12/20 | 430 | 480 | 426 | 478 | 387,700 |
2016/12/19 | 392 | 445 | 380 | 440 | 289,700 |
2016/12/16 | 404 | 410 | 370 | 400 | 200,700 |
2016/12/15 | 412 | 416 | 393 | 399 | 272,000 |
2016/12/14 | 357 | 411 | 357 | 391 | 695,900 |
2016/12/13 | 328 | 357 | 327 | 357 | 346,800 |
2016/12/12 | 325 | 327 | 314 | 325 | 100,200 |
2016/12/09 | 307 | 315 | 307 | 310 | 23,700 |
2016/12/08 | 318 | 318 | 308 | 310 | 26,100 |
2016/12/07 | 305 | 323 | 301 | 310 | 70,400 |
2016/12/06 | 311 | 313 | 306 | 306 | 20,000 |
2016/12/05 | 310 | 314 | 303 | 311 | 45,400 |
2016/12/02 | 311 | 311 | 302 | 303 | 42,100 |
2016/12/01 | 308 | 319 | 306 | 311 | 98,900 |
2016/11/30 | 305 | 308 | 300 | 305 | 53,500 |
2016/11/29 | 300 | 307 | 295 | 305 | 57,400 |
2016/11/28 | 295 | 310 | 287 | 293 | 106,400 |
2016/11/25 | 284 | 330 | 284 | 292 | 289,400 |
2016/11/24 | 277 | 277 | 273 | 273 | 15,700 |
2016/11/22 | 276 | 276 | 273 | 273 | 27,900 |
2016/11/21 | 273 | 275 | 273 | 274 | 4,200 |
2016/11/18 | 275 | 280 | 273 | 275 | 33,500 |
2016/11/17 | 274 | 275 | 270 | 272 | 22,400 |
2016/11/16 | 278 | 281 | 270 | 273 | 54,000 |
2016/11/15 | 285 | 289 | 275 | 278 | 70,800 |
2016/11/14 | 268 | 284 | 264 | 278 | 110,100 |
2016/11/11 | 256 | 262 | 256 | 262 | 39,700 |
2016/11/10 | 251 | 260 | 246 | 254 | 83,600 |
2016/11/09 | 248 | 249 | 225 | 235 | 38,700 |
2016/11/08 | 247 | 248 | 244 | 248 | 19,400 |
2016/11/07 | 242 | 247 | 241 | 244 | 28,200 |
2016/11/04 | 241 | 245 | 241 | 242 | 8,800 |
2016/11/02 | 246 | 246 | 241 | 242 | 20,500 |
2016/11/01 | 244 | 246 | 244 | 244 | 8,700 |
2016/10/31 | 248 | 248 | 243 | 244 | 16,900 |
2016/10/28 | 243 | 256 | 241 | 241 | 43,000 |
2016/10/27 | 240 | 246 | 238 | 241 | 15,500 |
2016/10/26 | 236 | 242 | 236 | 237 | 24,100 |
2016/10/25 | 241 | 241 | 233 | 235 | 17,700 |
2016/10/24 | 237 | 237 | 235 | 235 | 12,200 |
2016/10/21 | 235 | 243 | 232 | 234 | 8,900 |
2016/10/20 | 239 | 239 | 237 | 239 | 1,300 |
2016/10/19 | 236 | 242 | 233 | 236 | 6,700 |
2016/10/18 | 236 | 236 | 233 | 233 | 7,200 |
2016/10/17 | 239 | 242 | 236 | 236 | 3,600 |
2016/10/14 | 242 | 242 | 239 | 239 | 1,300 |
2016/10/13 | 244 | 244 | 238 | 243 | 700 |
2016/10/12 | 245 | 246 | 240 | 246 | 900 |
2016/10/11 | 245 | 246 | 239 | 245 | 4,400 |
2016/10/07 | 240 | 243 | 235 | 243 | 10,000 |
2016/10/06 | 240 | 247 | 240 | 247 | 5,500 |
2016/10/05 | 242 | 244 | 239 | 240 | 15,300 |
2016/10/04 | 239 | 241 | 238 | 241 | 12,200 |
2016/10/03 | 232 | 238 | 232 | 238 | 6,600 |
2016/09/29 | 237 | 240 | 237 | 240 | 2,000 |
2016/09/27 | 232 | 237 | 232 | 237 | 3,000 |
2016/09/26 | 237 | 237 | 237 | 237 | 4,000 |
2016/09/23 | 236 | 237 | 236 | 237 | 3,000 |
2016/09/21 | 233 | 235 | 232 | 235 | 3,000 |
2016/09/20 | 231 | 237 | 231 | 237 | 4,000 |
2016/09/16 | 228 | 234 | 228 | 234 | 7,000 |
2016/09/13 | 230 | 230 | 230 | 230 | 6,000 |
2016/09/09 | 230 | 233 | 230 | 232 | 11,000 |
2016/09/07 | 230 | 230 | 230 | 230 | 6,000 |
2016/09/06 | 230 | 230 | 230 | 230 | 7,000 |
2016/09/05 | 231 | 233 | 231 | 233 | 2,000 |
2016/09/02 | 229 | 229 | 229 | 229 | 3,000 |
2016/09/01 | 230 | 230 | 230 | 230 | 2,000 |
2016/08/31 | 226 | 230 | 226 | 230 | 6,000 |
2016/08/30 | 223 | 223 | 223 | 223 | 1,000 |
2016/08/29 | 222 | 222 | 222 | 222 | 1,000 |
2016/08/25 | 219 | 219 | 219 | 219 | 2,000 |
2016/08/22 | 223 | 223 | 221 | 221 | 3,000 |
2016/08/19 | 220 | 226 | 220 | 226 | 4,000 |
2016/08/18 | 221 | 221 | 220 | 220 | 4,000 |
2016/08/16 | 224 | 224 | 224 | 224 | 1,000 |
2016/08/15 | 216 | 216 | 216 | 216 | 1,000 |
2016/08/12 | 226 | 226 | 211 | 211 | 18,000 |
2016/08/10 | 222 | 223 | 221 | 223 | 3,000 |
2016/08/09 | 223 | 223 | 223 | 223 | 1,000 |
2016/08/08 | 226 | 226 | 226 | 226 | 4,000 |
2016/08/04 | 219 | 220 | 216 | 220 | 8,000 |
2016/08/03 | 217 | 217 | 211 | 211 | 12,000 |
2016/08/02 | 215 | 216 | 215 | 216 | 33,000 |
2016/08/01 | 213 | 213 | 213 | 213 | 1,000 |
2016/07/29 | 216 | 218 | 216 | 216 | 5,000 |
2016/07/28 | 225 | 225 | 216 | 216 | 7,000 |
2016/07/27 | 217 | 217 | 217 | 217 | 3,000 |
2016/07/26 | 217 | 217 | 217 | 217 | 1,000 |
2016/07/25 | 216 | 216 | 216 | 216 | 1,000 |
2016/07/22 | 216 | 216 | 210 | 213 | 11,000 |
2016/07/21 | 213 | 219 | 213 | 218 | 4,000 |
2016/07/20 | 210 | 211 | 210 | 211 | 20,000 |
2016/07/19 | 209 | 210 | 206 | 210 | 54,000 |
2016/07/15 | 221 | 221 | 208 | 210 | 16,000 |
2016/07/13 | 224 | 224 | 224 | 224 | 1,000 |
2016/07/12 | 225 | 227 | 225 | 227 | 4,000 |
2016/07/11 | 220 | 220 | 218 | 218 | 2,000 |
2016/07/08 | 211 | 211 | 211 | 211 | 2,000 |
2016/07/07 | 214 | 214 | 214 | 214 | 1,000 |
2016/07/06 | 222 | 222 | 213 | 213 | 8,000 |
2016/07/05 | 218 | 222 | 218 | 222 | 18,000 |
2016/07/04 | 216 | 218 | 216 | 218 | 3,000 |
2016/06/30 | 208 | 209 | 208 | 209 | 10,000 |
2016/06/29 | 208 | 208 | 200 | 208 | 16,000 |
2016/06/28 | 212 | 212 | 201 | 208 | 17,000 |
2016/06/27 | 215 | 215 | 215 | 215 | 2,000 |
2016/06/24 | 221 | 222 | 213 | 215 | 13,000 |
2016/06/23 | 221 | 221 | 218 | 218 | 9,000 |
2016/06/22 | 227 | 227 | 222 | 225 | 4,000 |
2016/06/21 | 226 | 227 | 225 | 227 | 16,000 |
2016/06/20 | 226 | 226 | 226 | 226 | 1,000 |
2016/06/16 | 238 | 239 | 220 | 221 | 22,000 |
2016/06/15 | 233 | 233 | 226 | 231 | 7,000 |
2016/06/14 | 238 | 241 | 233 | 236 | 9,000 |
2016/06/13 | 247 | 249 | 239 | 239 | 39,000 |
2016/06/10 | 238 | 248 | 238 | 245 | 33,000 |
2016/06/09 | 235 | 236 | 235 | 236 | 14,000 |
2016/06/08 | 234 | 234 | 234 | 234 | 1,000 |
2016/06/07 | 227 | 232 | 227 | 232 | 3,000 |
2016/06/06 | 230 | 231 | 225 | 230 | 11,000 |
2016/06/02 | 235 | 236 | 232 | 233 | 17,000 |
2016/06/01 | 238 | 239 | 235 | 236 | 8,000 |
2016/05/31 | 237 | 238 | 237 | 238 | 4,000 |
2016/05/30 | 241 | 242 | 234 | 237 | 22,000 |
2016/05/27 | 237 | 237 | 231 | 232 | 22,000 |
2016/05/26 | 237 | 241 | 236 | 238 | 19,000 |
2016/05/25 | 232 | 232 | 226 | 231 | 18,000 |
2016/05/24 | 238 | 238 | 231 | 232 | 28,000 |
2016/05/23 | 243 | 243 | 237 | 238 | 21,000 |
2016/05/20 | 254 | 254 | 231 | 236 | 190,000 |
2016/05/19 | 216 | 226 | 215 | 218 | 29,000 |
2016/05/18 | 212 | 214 | 212 | 213 | 7,000 |
2016/05/17 | 206 | 214 | 205 | 212 | 14,000 |
2016/05/16 | 204 | 208 | 203 | 203 | 9,000 |
2016/05/13 | 201 | 201 | 201 | 201 | 1,000 |
2016/05/12 | 206 | 206 | 199 | 199 | 10,000 |
2016/05/11 | 204 | 206 | 204 | 206 | 13,000 |
2016/05/10 | 204 | 204 | 203 | 203 | 2,000 |
2016/05/09 | 204 | 204 | 200 | 202 | 3,000 |
2016/05/06 | 206 | 206 | 201 | 201 | 5,000 |
2016/05/02 | 205 | 205 | 201 | 203 | 4,000 |
2016/04/27 | 213 | 213 | 213 | 213 | 1,000 |
2016/04/26 | 212 | 213 | 212 | 213 | 6,000 |
2016/04/25 | 212 | 212 | 212 | 212 | 2,000 |
2016/04/22 | 217 | 217 | 201 | 209 | 14,000 |
2016/04/21 | 213 | 213 | 213 | 213 | 1,000 |
2016/04/20 | 212 | 212 | 211 | 211 | 2,000 |
2016/04/19 | 206 | 209 | 206 | 209 | 2,000 |
2016/04/15 | 213 | 216 | 213 | 214 | 6,000 |
2016/04/13 | 211 | 211 | 208 | 210 | 4,000 |
2016/04/12 | 210 | 211 | 210 | 211 | 3,000 |
2016/04/08 | 207 | 208 | 206 | 208 | 8,000 |
2016/04/07 | 204 | 207 | 204 | 207 | 3,000 |
2016/04/06 | 207 | 211 | 207 | 211 | 4,000 |
2016/04/05 | 218 | 220 | 213 | 213 | 12,000 |
2016/04/04 | 259 | 259 | 225 | 226 | 33,000 |
2016/04/01 | 218 | 274 | 217 | 274 | 22,000 |
2016/03/30 | 220 | 220 | 220 | 220 | 2,000 |
2016/03/29 | 221 | 221 | 221 | 221 | 2,000 |
2016/03/28 | 236 | 236 | 225 | 226 | 7,000 |
2016/03/25 | 236 | 236 | 236 | 236 | 1,000 |
2016/03/24 | 229 | 240 | 227 | 240 | 20,000 |
2016/03/23 | 230 | 235 | 226 | 234 | 10,000 |
2016/03/22 | 225 | 228 | 223 | 228 | 25,000 |
2016/03/18 | 218 | 222 | 214 | 214 | 9,000 |
2016/03/17 | 213 | 217 | 213 | 217 | 3,000 |
2016/03/16 | 211 | 212 | 211 | 212 | 3,000 |
2016/03/15 | 207 | 210 | 207 | 209 | 5,000 |
2016/03/14 | 214 | 214 | 207 | 207 | 20,000 |
2016/03/11 | 202 | 202 | 202 | 202 | 1,000 |
2016/03/10 | 198 | 200 | 198 | 200 | 3,000 |
2016/03/09 | 197 | 197 | 197 | 197 | 4,000 |
2016/03/08 | 196 | 196 | 196 | 196 | 2,000 |
2016/03/07 | 195 | 195 | 194 | 194 | 2,000 |
2016/03/04 | 195 | 195 | 195 | 195 | 2,000 |
2016/03/03 | 193 | 194 | 193 | 194 | 4,000 |
2016/03/02 | 193 | 193 | 193 | 193 | 10,000 |
2016/03/01 | 191 | 191 | 191 | 191 | 1,000 |
2016/02/29 | 192 | 193 | 191 | 191 | 11,000 |
2016/02/26 | 193 | 196 | 193 | 196 | 6,000 |
2016/02/25 | 193 | 193 | 193 | 193 | 1,000 |
2016/02/24 | 191 | 191 | 191 | 191 | 1,000 |
2016/02/19 | 191 | 191 | 191 | 191 | 6,000 |
2016/02/18 | 197 | 197 | 193 | 193 | 2,000 |
2016/02/17 | 196 | 196 | 195 | 195 | 6,000 |
2016/02/16 | 194 | 194 | 194 | 194 | 1,000 |
2016/02/12 | 191 | 191 | 191 | 191 | 3,000 |
2016/02/10 | 195 | 195 | 194 | 194 | 2,000 |
2016/02/09 | 196 | 196 | 195 | 195 | 3,000 |
2016/02/08 | 195 | 195 | 195 | 195 | 1,000 |
2016/02/05 | 198 | 198 | 195 | 195 | 11,000 |
2016/02/04 | 199 | 199 | 199 | 199 | 1,000 |
2016/02/03 | 203 | 203 | 199 | 199 | 4,000 |
2016/02/02 | 203 | 203 | 203 | 203 | 1,000 |
2016/02/01 | 203 | 203 | 203 | 203 | 1,000 |
2016/01/29 | 206 | 206 | 199 | 199 | 3,000 |
2016/01/28 | 203 | 206 | 203 | 206 | 4,000 |
2016/01/26 | 196 | 200 | 196 | 200 | 10,000 |
2016/01/25 | 200 | 200 | 200 | 200 | 6,000 |
2016/01/22 | 200 | 200 | 200 | 200 | 9,000 |
2016/01/21 | 201 | 201 | 200 | 200 | 11,000 |
2016/01/20 | 210 | 210 | 200 | 201 | 6,000 |
2016/01/19 | 200 | 210 | 200 | 210 | 3,000 |
2016/01/18 | 203 | 208 | 200 | 200 | 10,000 |
2016/01/14 | 203 | 203 | 203 | 203 | 6,000 |
2016/01/12 | 204 | 212 | 204 | 204 | 5,000 |
2016/01/08 | 211 | 211 | 211 | 211 | 1,000 |
2016/01/06 | 215 | 215 | 208 | 209 | 5,000 |
2016/01/05 | 214 | 216 | 212 | 215 | 9,000 |
2016/01/04 | 212 | 214 | 206 | 214 | 5,000 |