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 |
---|---|---|---|---|---|
2017/12/29 | 811 | 829 | 808 | 820 | 113,000 |
2017/12/28 | 796 | 826 | 786 | 809 | 241,900 |
2017/12/27 | 740 | 797 | 740 | 788 | 305,800 |
2017/12/26 | 733 | 740 | 727 | 730 | 97,000 |
2017/12/25 | 742 | 750 | 728 | 733 | 49,700 |
2017/12/22 | 735 | 746 | 730 | 742 | 55,900 |
2017/12/21 | 727 | 744 | 721 | 740 | 89,500 |
2017/12/20 | 729 | 731 | 718 | 721 | 26,300 |
2017/12/19 | 743 | 746 | 723 | 727 | 50,900 |
2017/12/18 | 753 | 778 | 743 | 743 | 110,200 |
2017/12/15 | 765 | 769 | 741 | 753 | 49,300 |
2017/12/14 | 761 | 772 | 754 | 765 | 88,700 |
2017/12/13 | 741 | 760 | 738 | 754 | 88,100 |
2017/12/12 | 717 | 739 | 714 | 737 | 55,500 |
2017/12/11 | 709 | 715 | 703 | 715 | 92,100 |
2017/12/08 | 715 | 727 | 703 | 707 | 59,300 |
2017/12/07 | 708 | 725 | 705 | 722 | 37,500 |
2017/12/06 | 730 | 730 | 707 | 713 | 53,500 |
2017/12/05 | 724 | 730 | 721 | 730 | 25,600 |
2017/12/04 | 741 | 747 | 724 | 724 | 50,500 |
2017/12/01 | 721 | 736 | 721 | 735 | 57,000 |
2017/11/30 | 740 | 740 | 721 | 721 | 68,800 |
2017/11/29 | 750 | 751 | 737 | 743 | 85,100 |
2017/11/28 | 770 | 770 | 752 | 753 | 50,500 |
2017/11/27 | 787 | 787 | 764 | 771 | 63,500 |
2017/11/24 | 770 | 787 | 760 | 783 | 91,200 |
2017/11/22 | 797 | 797 | 778 | 779 | 67,000 |
2017/11/21 | 788 | 797 | 781 | 792 | 86,500 |
2017/11/20 | 771 | 784 | 768 | 782 | 112,200 |
2017/11/17 | 729 | 758 | 725 | 758 | 112,200 |
2017/11/16 | 728 | 737 | 720 | 720 | 72,700 |
2017/11/15 | 800 | 801 | 712 | 728 | 212,900 |
2017/11/14 | 790 | 808 | 785 | 802 | 137,800 |
2017/11/13 | 839 | 839 | 791 | 792 | 143,600 |
2017/11/10 | 839 | 849 | 829 | 837 | 32,600 |
2017/11/09 | 878 | 878 | 824 | 844 | 254,000 |
2017/11/08 | 871 | 885 | 868 | 885 | 28,700 |
2017/11/07 | 874 | 881 | 865 | 870 | 48,400 |
2017/11/06 | 888 | 889 | 861 | 869 | 65,400 |
2017/11/02 | 880 | 890 | 871 | 876 | 73,900 |
2017/11/01 | 889 | 889 | 870 | 877 | 107,600 |
2017/10/31 | 912 | 920 | 871 | 892 | 292,200 |
2017/10/30 | 855 | 855 | 842 | 852 | 11,300 |
2017/10/27 | 854 | 858 | 841 | 844 | 34,200 |
2017/10/26 | 836 | 874 | 835 | 856 | 62,300 |
2017/10/25 | 830 | 840 | 825 | 834 | 34,700 |
2017/10/24 | 830 | 830 | 821 | 826 | 9,900 |
2017/10/23 | 835 | 837 | 826 | 835 | 23,300 |
2017/10/20 | 819 | 832 | 819 | 826 | 11,600 |
2017/10/19 | 817 | 838 | 817 | 829 | 24,900 |
2017/10/18 | 814 | 821 | 813 | 817 | 15,800 |
2017/10/17 | 815 | 825 | 813 | 819 | 20,700 |
2017/10/16 | 841 | 841 | 810 | 817 | 42,400 |
2017/10/13 | 866 | 871 | 835 | 842 | 58,200 |
2017/10/12 | 851 | 866 | 851 | 856 | 66,600 |
2017/10/11 | 849 | 863 | 832 | 855 | 83,400 |
2017/10/10 | 805 | 845 | 789 | 842 | 81,200 |
2017/10/06 | 821 | 826 | 802 | 810 | 59,800 |
2017/10/05 | 846 | 851 | 815 | 817 | 46,500 |
2017/10/04 | 875 | 877 | 844 | 845 | 43,500 |
2017/10/03 | 865 | 900 | 859 | 880 | 106,700 |
2017/10/02 | 865 | 865 | 850 | 859 | 20,300 |
2017/09/29 | 857 | 864 | 840 | 855 | 20,300 |
2017/09/28 | 850 | 865 | 850 | 856 | 27,500 |
2017/09/27 | 850 | 863 | 849 | 855 | 27,300 |
2017/09/26 | 856 | 856 | 835 | 845 | 20,400 |
2017/09/25 | 855 | 868 | 845 | 861 | 10,600 |
2017/09/22 | 869 | 877 | 843 | 848 | 28,000 |
2017/09/21 | 861 | 876 | 850 | 869 | 55,700 |
2017/09/20 | 838 | 866 | 831 | 861 | 124,700 |
2017/09/19 | 823 | 838 | 815 | 830 | 25,300 |
2017/09/15 | 807 | 830 | 803 | 829 | 48,000 |
2017/09/14 | 811 | 815 | 804 | 808 | 7,600 |
2017/09/13 | 826 | 827 | 810 | 816 | 12,000 |
2017/09/12 | 808 | 832 | 806 | 824 | 43,100 |
2017/09/11 | 781 | 806 | 781 | 800 | 30,900 |
2017/09/08 | 790 | 790 | 770 | 781 | 32,200 |
2017/09/07 | 802 | 809 | 778 | 785 | 25,300 |
2017/09/06 | 795 | 813 | 782 | 793 | 59,300 |
2017/09/05 | 840 | 840 | 807 | 810 | 36,000 |
2017/09/04 | 834 | 851 | 828 | 846 | 66,300 |
2017/09/01 | 814 | 847 | 809 | 847 | 100,200 |
2017/08/31 | 788 | 813 | 788 | 808 | 111,500 |
2017/08/30 | 783 | 783 | 775 | 780 | 34,700 |
2017/08/29 | 774 | 781 | 769 | 777 | 31,900 |
2017/08/28 | 776 | 779 | 767 | 775 | 17,300 |
2017/08/25 | 765 | 776 | 765 | 776 | 10,300 |
2017/08/24 | 770 | 773 | 762 | 772 | 14,200 |
2017/08/23 | 782 | 784 | 767 | 774 | 13,100 |
2017/08/22 | 778 | 782 | 772 | 778 | 9,600 |
2017/08/21 | 785 | 789 | 777 | 778 | 6,300 |
2017/08/18 | 794 | 798 | 786 | 787 | 8,800 |
2017/08/17 | 798 | 816 | 795 | 802 | 12,100 |
2017/08/16 | 774 | 796 | 774 | 794 | 9,400 |
2017/08/15 | 775 | 781 | 760 | 773 | 23,300 |
2017/08/14 | 788 | 790 | 766 | 775 | 15,700 |
2017/08/10 | 792 | 807 | 792 | 799 | 28,000 |
2017/08/09 | 814 | 817 | 798 | 799 | 27,300 |
2017/08/08 | 802 | 815 | 800 | 815 | 17,900 |
2017/08/07 | 793 | 802 | 793 | 802 | 13,000 |
2017/08/04 | 815 | 820 | 794 | 798 | 15,200 |
2017/08/03 | 789 | 824 | 789 | 821 | 19,100 |
2017/08/02 | 790 | 800 | 790 | 796 | 5,600 |
2017/08/01 | 784 | 795 | 778 | 783 | 34,200 |
2017/07/31 | 792 | 799 | 788 | 789 | 23,500 |
2017/07/28 | 804 | 808 | 795 | 797 | 17,300 |
2017/07/27 | 824 | 828 | 808 | 810 | 15,800 |
2017/07/26 | 807 | 828 | 807 | 827 | 42,500 |
2017/07/25 | 795 | 819 | 793 | 807 | 56,400 |
2017/07/24 | 788 | 792 | 780 | 787 | 15,100 |
2017/07/21 | 792 | 792 | 773 | 788 | 41,200 |
2017/07/20 | 796 | 802 | 789 | 792 | 29,400 |
2017/07/19 | 817 | 817 | 793 | 802 | 9,100 |
2017/07/18 | 817 | 819 | 808 | 808 | 6,600 |
2017/07/14 | 814 | 819 | 809 | 813 | 12,200 |
2017/07/13 | 820 | 822 | 814 | 816 | 6,600 |
2017/07/12 | 822 | 822 | 815 | 820 | 5,900 |
2017/07/11 | 824 | 826 | 814 | 818 | 12,100 |
2017/07/10 | 829 | 837 | 818 | 818 | 27,300 |
2017/07/07 | 830 | 830 | 817 | 827 | 21,000 |
2017/07/06 | 839 | 839 | 820 | 824 | 40,700 |
2017/07/05 | 819 | 838 | 819 | 835 | 21,900 |
2017/07/04 | 850 | 850 | 817 | 821 | 33,700 |
2017/07/03 | 826 | 851 | 826 | 849 | 21,900 |
2017/06/30 | 825 | 835 | 820 | 831 | 16,100 |
2017/06/29 | 813 | 837 | 812 | 831 | 21,300 |
2017/06/28 | 842 | 842 | 804 | 804 | 53,400 |
2017/06/27 | 860 | 860 | 833 | 842 | 61,600 |
2017/06/26 | 820 | 860 | 820 | 860 | 24,200 |
2017/06/23 | 831 | 842 | 818 | 820 | 31,400 |
2017/06/22 | 848 | 852 | 839 | 840 | 26,600 |
2017/06/21 | 821 | 850 | 821 | 848 | 42,000 |
2017/06/20 | 850 | 859 | 827 | 827 | 32,900 |
2017/06/19 | 820 | 842 | 811 | 835 | 25,000 |
2017/06/16 | 818 | 830 | 815 | 819 | 17,300 |
2017/06/15 | 841 | 846 | 814 | 815 | 35,000 |
2017/06/14 | 852 | 861 | 841 | 841 | 23,000 |
2017/06/13 | 875 | 875 | 840 | 855 | 82,000 |
2017/06/12 | 875 | 875 | 852 | 865 | 31,700 |
2017/06/09 | 836 | 866 | 836 | 866 | 74,700 |
2017/06/08 | 840 | 880 | 835 | 846 | 140,900 |
2017/06/07 | 803 | 849 | 803 | 848 | 149,700 |
2017/06/06 | 798 | 810 | 784 | 809 | 68,200 |
2017/06/05 | 796 | 800 | 790 | 790 | 18,900 |
2017/06/02 | 789 | 797 | 777 | 790 | 49,700 |
2017/06/01 | 788 | 804 | 777 | 789 | 52,600 |
2017/05/31 | 797 | 804 | 784 | 791 | 45,800 |
2017/05/30 | 793 | 797 | 785 | 797 | 32,000 |
2017/05/29 | 795 | 804 | 794 | 795 | 24,700 |
2017/05/26 | 806 | 806 | 793 | 795 | 33,800 |
2017/05/25 | 824 | 827 | 805 | 806 | 39,400 |
2017/05/24 | 817 | 847 | 817 | 824 | 68,100 |
2017/05/23 | 821 | 836 | 813 | 822 | 86,100 |
2017/05/22 | 779 | 823 | 779 | 806 | 62,000 |
2017/05/19 | 806 | 810 | 788 | 791 | 53,600 |
2017/05/18 | 791 | 820 | 791 | 804 | 65,900 |
2017/05/17 | 805 | 814 | 795 | 810 | 110,100 |
2017/05/16 | 800 | 835 | 780 | 822 | 261,800 |
2017/05/15 | 806 | 870 | 806 | 860 | 98,900 |
2017/05/12 | 852 | 877 | 838 | 851 | 151,400 |
2017/05/11 | 911 | 918 | 896 | 897 | 104,100 |
2017/05/10 | 897 | 907 | 874 | 896 | 112,000 |
2017/05/09 | 858 | 890 | 852 | 884 | 116,400 |
2017/05/08 | 865 | 877 | 840 | 873 | 165,800 |
2017/05/02 | 848 | 854 | 828 | 841 | 148,200 |
2017/05/01 | 825 | 848 | 820 | 848 | 288,300 |
2017/04/28 | 805 | 823 | 803 | 806 | 53,300 |
2017/04/27 | 813 | 825 | 793 | 820 | 68,700 |
2017/04/26 | 767 | 825 | 767 | 813 | 118,700 |
2017/04/25 | 775 | 785 | 760 | 775 | 50,300 |
2017/04/24 | 797 | 797 | 759 | 774 | 63,100 |
2017/04/21 | 799 | 801 | 788 | 792 | 27,100 |
2017/04/20 | 777 | 800 | 773 | 798 | 34,200 |
2017/04/19 | 796 | 798 | 782 | 785 | 20,400 |
2017/04/18 | 800 | 815 | 775 | 788 | 86,100 |
2017/04/17 | 765 | 787 | 763 | 776 | 26,200 |
2017/04/14 | 741 | 782 | 741 | 765 | 33,900 |
2017/04/13 | 749 | 765 | 741 | 750 | 66,900 |
2017/04/12 | 787 | 787 | 752 | 768 | 100,800 |
2017/04/11 | 800 | 814 | 786 | 798 | 56,000 |
2017/04/10 | 775 | 825 | 775 | 806 | 113,600 |
2017/04/07 | 745 | 800 | 730 | 783 | 130,300 |
2017/04/06 | 785 | 793 | 712 | 733 | 222,800 |
2017/04/05 | 800 | 810 | 785 | 799 | 78,300 |
2017/04/04 | 829 | 829 | 780 | 809 | 143,700 |
2017/04/03 | 808 | 840 | 808 | 829 | 163,200 |
2017/03/31 | 794 | 848 | 794 | 810 | 240,100 |
2017/03/30 | 788 | 797 | 773 | 791 | 30,000 |
2017/03/29 | 765 | 796 | 765 | 787 | 97,500 |
2017/03/28 | 766 | 795 | 766 | 770 | 40,500 |
2017/03/27 | 768 | 774 | 756 | 770 | 37,100 |
2017/03/24 | 779 | 792 | 760 | 768 | 58,300 |
2017/03/23 | 756 | 796 | 755 | 780 | 66,800 |
2017/03/22 | 785 | 786 | 755 | 760 | 117,900 |
2017/03/21 | 814 | 815 | 782 | 793 | 106,300 |
2017/03/17 | 775 | 819 | 770 | 810 | 283,100 |
2017/03/16 | 751 | 774 | 745 | 765 | 35,700 |
2017/03/15 | 765 | 770 | 728 | 753 | 99,000 |
2017/03/14 | 744 | 783 | 740 | 771 | 91,100 |
2017/03/13 | 787 | 787 | 748 | 748 | 95,600 |
2017/03/10 | 770 | 783 | 762 | 781 | 92,100 |
2017/03/09 | 789 | 790 | 761 | 770 | 97,800 |
2017/03/08 | 798 | 801 | 777 | 792 | 77,700 |
2017/03/07 | 786 | 806 | 786 | 800 | 128,400 |
2017/03/06 | 801 | 808 | 777 | 796 | 207,200 |
2017/03/03 | 770 | 797 | 751 | 789 | 202,200 |
2017/03/02 | 773 | 788 | 761 | 771 | 162,800 |
2017/03/01 | 749 | 779 | 729 | 774 | 400,000 |
2017/02/28 | 712 | 750 | 712 | 734 | 153,100 |
2017/02/27 | 743 | 765 | 711 | 715 | 313,200 |
2017/02/24 | 709 | 749 | 709 | 741 | 372,800 |
2017/02/23 | 671 | 713 | 666 | 709 | 190,400 |
2017/02/22 | 698 | 703 | 678 | 678 | 202,200 |
2017/02/21 | 686 | 690 | 640 | 669 | 207,300 |
2017/02/20 | 701 | 707 | 689 | 691 | 68,500 |
2017/02/17 | 705 | 714 | 692 | 711 | 88,200 |
2017/02/16 | 727 | 730 | 700 | 700 | 154,900 |
2017/02/15 | 685 | 716 | 678 | 712 | 173,800 |
2017/02/14 | 681 | 688 | 666 | 681 | 157,800 |
2017/02/13 | 680 | 700 | 662 | 691 | 220,900 |
2017/02/10 | 675 | 690 | 662 | 676 | 154,800 |
2017/02/09 | 712 | 726 | 617 | 679 | 524,600 |
2017/02/08 | 750 | 750 | 700 | 727 | 237,000 |
2017/02/07 | 738 | 739 | 722 | 727 | 168,800 |
2017/02/06 | 730 | 775 | 720 | 736 | 234,400 |
2017/02/03 | 700 | 762 | 693 | 745 | 450,300 |
2017/02/02 | 731 | 738 | 683 | 693 | 389,100 |
2017/02/01 | 669 | 709 | 662 | 696 | 442,800 |
2017/01/31 | 650 | 673 | 635 | 665 | 215,800 |
2017/01/30 | 632 | 673 | 625 | 651 | 198,200 |
2017/01/27 | 654 | 655 | 638 | 639 | 83,900 |
2017/01/26 | 655 | 660 | 641 | 654 | 127,100 |
2017/01/25 | 646 | 668 | 643 | 658 | 286,800 |
2017/01/24 | 630 | 652 | 626 | 641 | 159,300 |
2017/01/23 | 640 | 673 | 621 | 622 | 302,400 |
2017/01/20 | 640 | 655 | 637 | 640 | 157,500 |
2017/01/19 | 620 | 660 | 619 | 650 | 432,100 |
2017/01/18 | 583 | 628 | 561 | 622 | 322,400 |
2017/01/17 | 600 | 613 | 577 | 583 | 149,800 |
2017/01/16 | 628 | 640 | 612 | 612 | 190,200 |
2017/01/13 | 587 | 637 | 586 | 628 | 331,600 |
2017/01/12 | 584 | 630 | 537 | 603 | 509,700 |
2017/01/11 | 609 | 609 | 560 | 580 | 214,900 |
2017/01/10 | 585 | 614 | 580 | 599 | 367,700 |
2017/01/06 | 549 | 595 | 535 | 584 | 602,000 |
2017/01/05 | 498 | 555 | 494 | 550 | 618,200 |
2017/01/04 | 495 | 499 | 485 | 494 | 78,600 |