6904 原田工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 965 | 985 | 965 | 985 | 5,000 | 492.50 |
| 2005-12-29 | 976 | 979 | 961 | 965 | 30,000 | 482.50 |
| 2005-12-28 | 970 | 976 | 965 | 976 | 23,000 | 488 |
| 2005-12-27 | 977 | 980 | 962 | 962 | 14,000 | 481 |
| 2005-12-26 | 965 | 976 | 960 | 976 | 31,000 | 488 |
| 2005-12-22 | 946 | 950 | 936 | 945 | 29,000 | 472.50 |
| 2005-12-21 | 950 | 960 | 945 | 946 | 31,000 | 473 |
| 2005-12-20 | 967 | 967 | 945 | 950 | 18,000 | 475 |
| 2005-12-19 | 960 | 970 | 940 | 968 | 30,000 | 484 |
| 2005-12-16 | 968 | 970 | 967 | 970 | 14,000 | 485 |
| 2005-12-15 | 959 | 1,000 | 959 | 985 | 55,000 | 492.50 |
| 2005-12-14 | 965 | 980 | 960 | 960 | 24,000 | 480 |
| 2005-12-13 | 946 | 955 | 946 | 955 | 8,000 | 477.50 |
| 2005-12-12 | 959 | 970 | 959 | 968 | 16,000 | 484 |
| 2005-12-09 | 912 | 949 | 909 | 949 | 28,000 | 474.50 |
| 2005-12-08 | 911 | 912 | 902 | 912 | 17,000 | 456 |
| 2005-12-07 | 944 | 944 | 908 | 920 | 39,000 | 460 |
| 2005-12-06 | 970 | 970 | 945 | 945 | 13,000 | 472.50 |
| 2005-12-05 | 901 | 959 | 901 | 945 | 40,000 | 472.50 |
| 2005-12-02 | 880 | 900 | 856 | 900 | 37,000 | 450 |
| 2005-12-01 | 840 | 876 | 840 | 875 | 43,000 | 437.50 |
| 2005-11-30 | 849 | 858 | 805 | 811 | 33,000 | 405.50 |
| 2005-11-29 | 805 | 840 | 805 | 839 | 39,000 | 419.50 |
| 2005-11-28 | 790 | 814 | 790 | 805 | 42,000 | 402.50 |
| 2005-11-25 | 795 | 795 | 771 | 783 | 27,000 | 391.50 |
| 2005-11-24 | 800 | 818 | 782 | 782 | 57,000 | 391 |
| 2005-11-22 | 822 | 830 | 779 | 800 | 171,000 | 400 |
| 2005-11-21 | 812 | 812 | 812 | 812 | 26,000 | 406 |
| 2005-11-18 | 712 | 712 | 712 | 712 | 8,000 | 356 |
| 2005-11-17 | 620 | 620 | 612 | 612 | 6,000 | 306 |
| 2005-11-14 | 625 | 625 | 620 | 620 | 8,000 | 310 |
| 2005-11-11 | 628 | 628 | 628 | 628 | 2,000 | 314 |
| 2005-11-10 | 629 | 629 | 620 | 620 | 4,000 | 310 |
| 2005-11-09 | 629 | 629 | 629 | 629 | 1,000 | 314.50 |
| 2005-11-08 | 629 | 629 | 612 | 622 | 3,000 | 311 |
| 2005-11-07 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 2005-11-04 | 620 | 625 | 620 | 625 | 3,000 | 312.50 |
| 2005-11-02 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 2005-11-01 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2005-10-28 | 604 | 604 | 604 | 604 | 1,000 | 302 |
| 2005-10-26 | 601 | 601 | 601 | 601 | 7,000 | 300.50 |
| 2005-10-24 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2005-10-21 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2005-10-20 | 627 | 627 | 590 | 590 | 12,000 | 295 |
| 2005-10-14 | 611 | 620 | 611 | 620 | 8,000 | 310 |
| 2005-10-12 | 601 | 610 | 601 | 610 | 5,000 | 305 |
| 2005-10-11 | 602 | 602 | 601 | 601 | 2,000 | 300.50 |
| 2005-10-06 | 602 | 602 | 600 | 600 | 5,000 | 300 |
| 2005-10-05 | 601 | 601 | 600 | 600 | 5,000 | 300 |
| 2005-10-04 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2005-10-03 | 600 | 605 | 600 | 605 | 4,000 | 302.50 |
| 2005-09-30 | 604 | 604 | 600 | 600 | 10,000 | 300 |
| 2005-09-29 | 609 | 609 | 605 | 605 | 3,000 | 302.50 |
| 2005-09-28 | 601 | 610 | 601 | 610 | 4,000 | 305 |
| 2005-09-26 | 601 | 601 | 601 | 601 | 9,000 | 300.50 |
| 2005-09-22 | 604 | 604 | 601 | 601 | 5,000 | 300.50 |
| 2005-09-21 | 604 | 606 | 600 | 600 | 13,000 | 300 |
| 2005-09-20 | 604 | 612 | 604 | 612 | 3,000 | 306 |
| 2005-09-16 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 2005-09-14 | 603 | 603 | 603 | 603 | 1,000 | 301.50 |
| 2005-09-13 | 609 | 609 | 601 | 601 | 2,000 | 300.50 |
| 2005-09-12 | 610 | 610 | 593 | 593 | 2,000 | 296.50 |
| 2005-09-09 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2005-09-05 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 2005-08-30 | 617 | 618 | 617 | 618 | 2,000 | 309 |
| 2005-08-29 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 2005-08-26 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 2005-08-25 | 608 | 620 | 607 | 620 | 31,000 | 310 |
| 2005-08-24 | 587 | 607 | 587 | 607 | 3,000 | 303.50 |
| 2005-08-23 | 598 | 615 | 598 | 615 | 25,000 | 307.50 |
| 2005-08-22 | 586 | 586 | 586 | 586 | 4,000 | 293 |
| 2005-08-18 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-08-17 | 599 | 600 | 599 | 600 | 4,000 | 300 |
| 2005-08-16 | 576 | 596 | 576 | 596 | 3,000 | 298 |
| 2005-08-15 | 570 | 575 | 570 | 575 | 3,000 | 287.50 |
| 2005-08-11 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-08-10 | 600 | 607 | 600 | 607 | 30,000 | 303.50 |
| 2005-08-09 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-08-08 | 580 | 580 | 580 | 580 | 8,000 | 290 |
| 2005-08-04 | 600 | 603 | 600 | 602 | 4,000 | 301 |
| 2005-08-02 | 591 | 591 | 590 | 590 | 15,000 | 295 |
| 2005-08-01 | 590 | 590 | 590 | 590 | 8,000 | 295 |
| 2005-07-26 | 610 | 610 | 603 | 603 | 5,000 | 301.50 |
| 2005-07-25 | 612 | 612 | 612 | 612 | 4,000 | 306 |
| 2005-07-21 | 612 | 612 | 612 | 612 | 1,000 | 306 |
| 2005-07-13 | 620 | 620 | 618 | 620 | 7,000 | 310 |
| 2005-07-12 | 618 | 618 | 608 | 618 | 19,000 | 309 |
| 2005-07-11 | 615 | 618 | 615 | 618 | 7,000 | 309 |
| 2005-07-08 | 608 | 608 | 608 | 608 | 3,000 | 304 |
| 2005-07-07 | 606 | 607 | 606 | 606 | 5,000 | 303 |
| 2005-07-06 | 607 | 607 | 607 | 607 | 3,000 | 303.50 |
| 2005-07-05 | 604 | 608 | 603 | 608 | 3,000 | 304 |
| 2005-07-04 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 2005-07-01 | 592 | 592 | 591 | 591 | 2,000 | 295.50 |
| 2005-06-30 | 595 | 595 | 595 | 595 | 2,000 | 297.50 |
| 2005-06-29 | 596 | 596 | 595 | 595 | 2,000 | 297.50 |
| 2005-06-23 | 592 | 605 | 592 | 605 | 4,000 | 302.50 |
| 2005-06-22 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-06-21 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 2005-06-20 | 608 | 608 | 608 | 608 | 1,000 | 304 |
| 2005-06-16 | 613 | 613 | 613 | 613 | 2,000 | 306.50 |
| 2005-06-14 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2005-06-13 | 588 | 590 | 588 | 590 | 5,000 | 295 |
| 2005-06-08 | 593 | 593 | 593 | 593 | 3,000 | 296.50 |
| 2005-06-07 | 592 | 592 | 592 | 592 | 2,000 | 296 |
| 2005-06-06 | 591 | 591 | 591 | 591 | 2,000 | 295.50 |
| 2005-06-03 | 590 | 595 | 590 | 591 | 6,000 | 295.50 |
| 2005-06-02 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2005-06-01 | 591 | 591 | 590 | 590 | 9,000 | 295 |
| 2005-05-30 | 592 | 592 | 592 | 592 | 3,000 | 296 |
| 2005-05-27 | 598 | 598 | 598 | 598 | 1,000 | 299 |
| 2005-05-26 | 592 | 599 | 590 | 599 | 11,000 | 299.50 |
| 2005-05-25 | 590 | 590 | 590 | 590 | 6,000 | 295 |
| 2005-05-24 | 594 | 598 | 594 | 598 | 3,000 | 299 |
| 2005-05-23 | 590 | 593 | 590 | 593 | 3,000 | 296.50 |
| 2005-05-19 | 591 | 595 | 591 | 595 | 3,000 | 297.50 |
| 2005-05-18 | 591 | 591 | 590 | 590 | 20,000 | 295 |
| 2005-05-17 | 601 | 601 | 600 | 600 | 6,000 | 300 |
| 2005-05-16 | 600 | 601 | 600 | 601 | 5,000 | 300.50 |
| 2005-05-13 | 600 | 601 | 600 | 600 | 6,000 | 300 |
| 2005-05-12 | 611 | 611 | 610 | 611 | 12,000 | 305.50 |
| 2005-05-11 | 617 | 618 | 617 | 618 | 4,000 | 309 |
| 2005-05-10 | 618 | 618 | 617 | 618 | 4,000 | 309 |
| 2005-05-09 | 621 | 621 | 618 | 620 | 12,000 | 310 |
| 2005-04-26 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2005-04-25 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2005-04-22 | 623 | 631 | 623 | 631 | 6,000 | 315.50 |
| 2005-04-21 | 616 | 616 | 616 | 616 | 2,000 | 308 |
| 2005-04-20 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2005-04-19 | 617 | 617 | 615 | 615 | 6,000 | 307.50 |
| 2005-04-18 | 615 | 616 | 615 | 615 | 5,000 | 307.50 |
| 2005-04-14 | 622 | 622 | 616 | 616 | 8,000 | 308 |
| 2005-04-13 | 627 | 627 | 623 | 623 | 17,000 | 311.50 |
| 2005-04-12 | 626 | 626 | 626 | 626 | 2,000 | 313 |
| 2005-04-11 | 638 | 638 | 630 | 630 | 6,000 | 315 |
| 2005-04-08 | 625 | 638 | 625 | 630 | 6,000 | 315 |
| 2005-04-07 | 626 | 632 | 625 | 625 | 5,000 | 312.50 |
| 2005-04-06 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2005-04-05 | 620 | 625 | 620 | 625 | 2,000 | 312.50 |
| 2005-04-04 | 618 | 619 | 617 | 617 | 8,000 | 308.50 |
| 2005-04-01 | 616 | 617 | 616 | 617 | 13,000 | 308.50 |
| 2005-03-31 | 630 | 630 | 620 | 620 | 3,000 | 310 |
| 2005-03-30 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2005-03-29 | 639 | 639 | 635 | 635 | 3,000 | 317.50 |
| 2005-03-28 | 639 | 639 | 639 | 639 | 2,000 | 319.50 |
| 2005-03-25 | 645 | 647 | 645 | 647 | 6,000 | 323.50 |
| 2005-03-24 | 646 | 650 | 645 | 645 | 6,000 | 322.50 |
| 2005-03-23 | 651 | 651 | 642 | 645 | 21,000 | 322.50 |
| 2005-03-22 | 655 | 655 | 650 | 650 | 14,000 | 325 |
| 2005-03-18 | 642 | 650 | 642 | 650 | 5,000 | 325 |
| 2005-03-17 | 645 | 645 | 640 | 641 | 21,000 | 320.50 |
| 2005-03-16 | 660 | 660 | 630 | 645 | 50,000 | 322.50 |
| 2005-03-15 | 688 | 688 | 670 | 672 | 17,000 | 336 |
| 2005-03-14 | 680 | 690 | 680 | 690 | 8,000 | 345 |
| 2005-03-11 | 667 | 680 | 667 | 680 | 4,000 | 340 |
| 2005-03-10 | 690 | 690 | 667 | 667 | 16,000 | 333.50 |
| 2005-03-09 | 665 | 690 | 665 | 690 | 19,000 | 345 |
| 2005-03-08 | 661 | 662 | 661 | 662 | 6,000 | 331 |
| 2005-03-07 | 660 | 660 | 660 | 660 | 12,000 | 330 |
| 2005-03-04 | 660 | 660 | 659 | 660 | 7,000 | 330 |
| 2005-03-03 | 650 | 665 | 650 | 660 | 15,000 | 330 |
| 2005-03-02 | 670 | 670 | 660 | 660 | 5,000 | 330 |
| 2005-03-01 | 640 | 670 | 640 | 670 | 12,000 | 335 |
| 2005-02-28 | 630 | 630 | 630 | 630 | 9,000 | 315 |
| 2005-02-25 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2005-02-24 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2005-02-23 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2005-02-22 | 630 | 630 | 628 | 628 | 4,000 | 314 |
| 2005-02-21 | 631 | 631 | 630 | 630 | 6,000 | 315 |
| 2005-02-18 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2005-02-17 | 641 | 641 | 636 | 636 | 2,000 | 318 |
| 2005-02-16 | 648 | 648 | 648 | 648 | 2,000 | 324 |
| 2005-02-14 | 641 | 660 | 641 | 658 | 11,000 | 329 |
| 2005-02-10 | 644 | 644 | 643 | 643 | 2,000 | 321.50 |
| 2005-02-09 | 645 | 646 | 645 | 646 | 6,000 | 323 |
| 2005-02-08 | 642 | 645 | 641 | 645 | 9,000 | 322.50 |
| 2005-02-07 | 641 | 641 | 636 | 640 | 5,000 | 320 |
| 2005-02-03 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2005-02-01 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2005-01-31 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2005-01-27 | 626 | 631 | 626 | 631 | 2,000 | 315.50 |
| 2005-01-26 | 650 | 650 | 630 | 630 | 5,000 | 315 |
| 2005-01-24 | 650 | 651 | 650 | 650 | 6,000 | 325 |
| 2005-01-21 | 651 | 651 | 650 | 650 | 4,000 | 325 |
| 2005-01-20 | 659 | 659 | 651 | 651 | 3,000 | 325.50 |
| 2005-01-19 | 660 | 660 | 656 | 656 | 2,000 | 328 |
| 2005-01-18 | 655 | 660 | 655 | 660 | 4,000 | 330 |
| 2005-01-17 | 650 | 659 | 650 | 651 | 7,000 | 325.50 |
| 2005-01-14 | 647 | 647 | 647 | 647 | 1,000 | 323.50 |
| 2005-01-13 | 634 | 648 | 634 | 648 | 6,000 | 324 |
| 2005-01-12 | 630 | 632 | 630 | 632 | 3,000 | 316 |
| 2005-01-11 | 622 | 630 | 622 | 630 | 4,000 | 315 |
| 2005-01-07 | 620 | 621 | 620 | 621 | 3,000 | 310.50 |
| 2005-01-06 | 615 | 620 | 615 | 620 | 4,000 | 310 |
| 2005-01-05 | 610 | 615 | 610 | 615 | 3,000 | 307.50 |
| 2005-01-04 | 610 | 610 | 610 | 610 | 1,000 | 305 |
分割・併合履歴 ： [2006-09-26]1株→2株
