6904 原田工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 405 | 408 | 405 | 407 | 13,000 | 407 |
| 2006-12-28 | 404 | 410 | 404 | 406 | 14,000 | 406 |
| 2006-12-27 | 400 | 405 | 400 | 405 | 21,000 | 405 |
| 2006-12-26 | 397 | 397 | 390 | 391 | 39,000 | 391 |
| 2006-12-25 | 395 | 395 | 392 | 395 | 72,000 | 395 |
| 2006-12-22 | 387 | 393 | 387 | 393 | 38,000 | 393 |
| 2006-12-21 | 398 | 399 | 385 | 388 | 82,000 | 388 |
| 2006-12-20 | 397 | 401 | 393 | 396 | 37,000 | 396 |
| 2006-12-19 | 406 | 406 | 396 | 397 | 78,000 | 397 |
| 2006-12-18 | 407 | 412 | 405 | 405 | 48,000 | 405 |
| 2006-12-15 | 412 | 412 | 404 | 404 | 40,000 | 404 |
| 2006-12-14 | 403 | 412 | 402 | 412 | 46,000 | 412 |
| 2006-12-13 | 402 | 404 | 398 | 398 | 32,000 | 398 |
| 2006-12-12 | 399 | 402 | 396 | 399 | 19,000 | 399 |
| 2006-12-11 | 402 | 402 | 395 | 395 | 61,000 | 395 |
| 2006-12-08 | 397 | 405 | 395 | 400 | 40,000 | 400 |
| 2006-12-07 | 398 | 400 | 395 | 397 | 44,000 | 397 |
| 2006-12-06 | 400 | 407 | 396 | 407 | 29,000 | 407 |
| 2006-12-05 | 420 | 420 | 405 | 405 | 60,000 | 405 |
| 2006-12-04 | 430 | 431 | 414 | 421 | 151,000 | 421 |
| 2006-12-01 | 369 | 420 | 369 | 420 | 98,000 | 420 |
| 2006-11-30 | 367 | 379 | 365 | 379 | 34,000 | 379 |
| 2006-11-29 | 370 | 370 | 365 | 365 | 31,000 | 365 |
| 2006-11-28 | 370 | 370 | 365 | 365 | 22,000 | 365 |
| 2006-11-27 | 367 | 375 | 366 | 370 | 16,000 | 370 |
| 2006-11-24 | 363 | 370 | 361 | 368 | 13,000 | 368 |
| 2006-11-22 | 361 | 368 | 355 | 368 | 13,000 | 368 |
| 2006-11-21 | 370 | 370 | 354 | 360 | 15,000 | 360 |
| 2006-11-20 | 361 | 362 | 351 | 362 | 29,000 | 362 |
| 2006-11-17 | 363 | 365 | 350 | 350 | 41,000 | 350 |
| 2006-11-16 | 364 | 368 | 362 | 362 | 12,000 | 362 |
| 2006-11-15 | 365 | 365 | 362 | 362 | 5,000 | 362 |
| 2006-11-14 | 360 | 368 | 360 | 368 | 17,000 | 368 |
| 2006-11-13 | 378 | 378 | 361 | 363 | 7,000 | 363 |
| 2006-11-10 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2006-11-09 | 370 | 370 | 365 | 365 | 18,000 | 365 |
| 2006-11-08 | 375 | 375 | 368 | 368 | 28,000 | 368 |
| 2006-11-07 | 377 | 377 | 370 | 373 | 16,000 | 373 |
| 2006-11-06 | 360 | 374 | 360 | 364 | 10,000 | 364 |
| 2006-11-02 | 372 | 372 | 360 | 360 | 15,000 | 360 |
| 2006-11-01 | 377 | 377 | 371 | 371 | 11,000 | 371 |
| 2006-10-31 | 381 | 381 | 377 | 377 | 7,000 | 377 |
| 2006-10-30 | 376 | 376 | 376 | 376 | 5,000 | 376 |
| 2006-10-27 | 387 | 390 | 385 | 385 | 11,000 | 385 |
| 2006-10-26 | 398 | 398 | 380 | 390 | 12,000 | 390 |
| 2006-10-25 | 405 | 405 | 392 | 392 | 13,000 | 392 |
| 2006-10-24 | 419 | 420 | 400 | 410 | 51,000 | 410 |
| 2006-10-23 | 391 | 415 | 390 | 405 | 32,000 | 405 |
| 2006-10-20 | 369 | 405 | 369 | 396 | 58,000 | 396 |
| 2006-10-19 | 366 | 367 | 362 | 362 | 8,000 | 362 |
| 2006-10-18 | 363 | 363 | 353 | 353 | 8,000 | 353 |
| 2006-10-17 | 366 | 381 | 353 | 353 | 32,000 | 353 |
| 2006-10-16 | 361 | 364 | 361 | 362 | 4,000 | 362 |
| 2006-10-13 | 339 | 345 | 333 | 336 | 26,000 | 336 |
| 2006-10-12 | 336 | 338 | 332 | 332 | 14,000 | 332 |
| 2006-10-11 | 343 | 343 | 335 | 335 | 17,000 | 335 |
| 2006-10-10 | 346 | 346 | 339 | 340 | 13,000 | 340 |
| 2006-10-06 | 350 | 350 | 346 | 348 | 13,000 | 348 |
| 2006-10-05 | 367 | 367 | 346 | 346 | 28,000 | 346 |
| 2006-10-04 | 373 | 373 | 362 | 362 | 24,000 | 362 |
| 2006-10-03 | 379 | 386 | 371 | 371 | 37,000 | 371 |
| 2006-10-02 | 381 | 381 | 374 | 374 | 6,000 | 374 |
| 2006-09-29 | 378 | 379 | 374 | 378 | 10,000 | 378 |
| 2006-09-28 | 380 | 380 | 370 | 374 | 14,000 | 374 |
| 2006-09-27 | 392 | 392 | 377 | 379 | 5,000 | 379 |
| 2006-09-26 | 390 | 390 | 374 | 389 | 17,000 | 389 |
| 2006-09-25 | 800 | 800 | 790 | 790 | 5,000 | 395 |
| 2006-09-22 | 807 | 810 | 782 | 790 | 7,000 | 395 |
| 2006-09-21 | 795 | 807 | 794 | 807 | 8,000 | 403.50 |
| 2006-09-20 | 801 | 806 | 792 | 795 | 8,000 | 397.50 |
| 2006-09-19 | 791 | 802 | 791 | 793 | 7,000 | 396.50 |
| 2006-09-15 | 825 | 825 | 790 | 790 | 25,000 | 395 |
| 2006-09-14 | 820 | 829 | 803 | 829 | 32,000 | 414.50 |
| 2006-09-13 | 830 | 830 | 799 | 799 | 14,000 | 399.50 |
| 2006-09-12 | 850 | 850 | 795 | 795 | 86,000 | 397.50 |
| 2006-09-11 | 842 | 842 | 842 | 842 | 8,000 | 421 |
| 2006-09-08 | 742 | 744 | 741 | 742 | 6,000 | 371 |
| 2006-09-07 | 752 | 752 | 741 | 741 | 12,000 | 370.50 |
| 2006-09-06 | 758 | 760 | 752 | 752 | 18,000 | 376 |
| 2006-09-05 | 758 | 758 | 755 | 758 | 4,000 | 379 |
| 2006-09-04 | 756 | 757 | 752 | 752 | 13,000 | 376 |
| 2006-09-01 | 783 | 783 | 753 | 753 | 9,000 | 376.50 |
| 2006-08-31 | 783 | 785 | 783 | 783 | 4,000 | 391.50 |
| 2006-08-30 | 791 | 791 | 781 | 781 | 4,000 | 390.50 |
| 2006-08-29 | 800 | 800 | 781 | 781 | 9,000 | 390.50 |
| 2006-08-28 | 820 | 820 | 795 | 795 | 6,000 | 397.50 |
| 2006-08-25 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 2006-08-24 | 840 | 840 | 811 | 811 | 9,000 | 405.50 |
| 2006-08-23 | 818 | 830 | 806 | 830 | 16,000 | 415 |
| 2006-08-22 | 816 | 820 | 801 | 801 | 20,000 | 400.50 |
| 2006-08-21 | 830 | 830 | 822 | 822 | 8,000 | 411 |
| 2006-08-18 | 815 | 822 | 814 | 822 | 9,000 | 411 |
| 2006-08-17 | 802 | 820 | 785 | 785 | 54,000 | 392.50 |
| 2006-08-16 | 783 | 805 | 773 | 805 | 21,000 | 402.50 |
| 2006-08-15 | 749 | 774 | 749 | 771 | 34,000 | 385.50 |
| 2006-08-14 | 785 | 785 | 742 | 742 | 30,000 | 371 |
| 2006-08-11 | 784 | 785 | 781 | 781 | 21,000 | 390.50 |
| 2006-08-10 | 809 | 809 | 783 | 783 | 33,000 | 391.50 |
| 2006-08-09 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 2006-08-08 | 808 | 818 | 806 | 806 | 16,000 | 403 |
| 2006-08-07 | 812 | 812 | 809 | 809 | 11,000 | 404.50 |
| 2006-08-04 | 810 | 813 | 809 | 811 | 26,000 | 405.50 |
| 2006-08-03 | 822 | 822 | 809 | 810 | 19,000 | 405 |
| 2006-08-02 | 820 | 830 | 811 | 812 | 17,000 | 406 |
| 2006-08-01 | 810 | 830 | 800 | 820 | 18,000 | 410 |
| 2006-07-31 | 860 | 860 | 820 | 824 | 19,000 | 412 |
| 2006-07-28 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 2006-07-27 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2006-07-26 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2006-07-25 | 881 | 881 | 873 | 873 | 16,000 | 436.50 |
| 2006-07-24 | 900 | 900 | 880 | 880 | 2,000 | 440 |
| 2006-07-21 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2006-07-20 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2006-07-19 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2006-07-18 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2006-07-12 | 999 | 999 | 999 | 999 | 4,000 | 499.50 |
| 2006-07-11 | 985 | 999 | 980 | 999 | 6,000 | 499.50 |
| 2006-07-05 | 1,010 | 1,011 | 1,005 | 1,005 | 5,000 | 502.50 |
| 2006-07-04 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 515 |
| 2006-07-03 | 1,070 | 1,070 | 1,030 | 1,050 | 7,000 | 525 |
| 2006-06-30 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 527.50 |
| 2006-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 2006-06-28 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 530 |
| 2006-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 2006-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 2006-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2006-06-22 | 1,071 | 1,100 | 1,071 | 1,100 | 3,000 | 550 |
| 2006-06-21 | 1,029 | 1,030 | 1,020 | 1,020 | 13,000 | 510 |
| 2006-06-16 | 1,040 | 1,040 | 1,029 | 1,029 | 2,000 | 514.50 |
| 2006-06-15 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2006-06-14 | 901 | 920 | 891 | 920 | 7,000 | 460 |
| 2006-06-13 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2006-06-12 | 950 | 950 | 950 | 950 | 11,000 | 475 |
| 2006-06-09 | 953 | 953 | 940 | 950 | 9,000 | 475 |
| 2006-06-08 | 960 | 960 | 950 | 950 | 5,000 | 475 |
| 2006-06-07 | 980 | 980 | 970 | 970 | 4,000 | 485 |
| 2006-06-06 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2006-06-05 | 970 | 1,019 | 970 | 980 | 15,000 | 490 |
| 2006-06-02 | 985 | 990 | 960 | 990 | 16,000 | 495 |
| 2006-06-01 | 1,020 | 1,035 | 985 | 985 | 27,000 | 492.50 |
| 2006-05-31 | 1,021 | 1,040 | 1,020 | 1,040 | 12,000 | 520 |
| 2006-05-30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 2006-05-29 | 1,060 | 1,075 | 1,060 | 1,075 | 3,000 | 537.50 |
| 2006-05-26 | 1,051 | 1,060 | 1,051 | 1,060 | 5,000 | 530 |
| 2006-05-25 | 1,037 | 1,080 | 1,037 | 1,060 | 11,000 | 530 |
| 2006-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2006-05-23 | 1,045 | 1,060 | 1,031 | 1,031 | 6,000 | 515.50 |
| 2006-05-22 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 | 542.50 |
| 2006-05-19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 2006-05-18 | 1,079 | 1,085 | 1,060 | 1,085 | 7,000 | 542.50 |
| 2006-05-17 | 1,122 | 1,122 | 1,100 | 1,100 | 6,000 | 550 |
| 2006-05-16 | 1,151 | 1,151 | 1,140 | 1,140 | 3,000 | 570 |
| 2006-05-15 | 1,130 | 1,150 | 1,130 | 1,140 | 18,000 | 570 |
| 2006-05-12 | 1,175 | 1,175 | 1,155 | 1,165 | 10,000 | 582.50 |
| 2006-05-11 | 1,200 | 1,205 | 1,179 | 1,179 | 6,000 | 589.50 |
| 2006-05-10 | 1,225 | 1,225 | 1,199 | 1,199 | 7,000 | 599.50 |
| 2006-05-09 | 1,220 | 1,225 | 1,220 | 1,220 | 8,000 | 610 |
| 2006-05-08 | 1,222 | 1,222 | 1,220 | 1,220 | 9,000 | 610 |
| 2006-05-02 | 1,222 | 1,222 | 1,215 | 1,215 | 2,000 | 607.50 |
| 2006-05-01 | 1,244 | 1,250 | 1,244 | 1,250 | 8,000 | 625 |
| 2006-04-28 | 1,245 | 1,245 | 1,240 | 1,245 | 15,000 | 622.50 |
| 2006-04-27 | 1,210 | 1,245 | 1,200 | 1,245 | 18,000 | 622.50 |
| 2006-04-26 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 595 |
| 2006-04-25 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 599.50 |
| 2006-04-24 | 1,202 | 1,205 | 1,180 | 1,190 | 13,000 | 595 |
| 2006-04-21 | 1,230 | 1,230 | 1,210 | 1,210 | 7,000 | 605 |
| 2006-04-20 | 1,212 | 1,230 | 1,212 | 1,230 | 8,000 | 615 |
| 2006-04-19 | 1,225 | 1,231 | 1,223 | 1,223 | 4,000 | 611.50 |
| 2006-04-18 | 1,217 | 1,240 | 1,217 | 1,240 | 3,000 | 620 |
| 2006-04-17 | 1,284 | 1,284 | 1,275 | 1,275 | 10,000 | 637.50 |
| 2006-04-14 | 1,255 | 1,255 | 1,255 | 1,255 | 4,000 | 627.50 |
| 2006-04-13 | 1,270 | 1,270 | 1,268 | 1,270 | 8,000 | 635 |
| 2006-04-12 | 1,240 | 1,240 | 1,230 | 1,240 | 8,000 | 620 |
| 2006-04-11 | 1,247 | 1,250 | 1,240 | 1,240 | 11,000 | 620 |
| 2006-04-10 | 1,242 | 1,243 | 1,240 | 1,240 | 7,000 | 620 |
| 2006-04-07 | 1,270 | 1,270 | 1,255 | 1,255 | 4,000 | 627.50 |
| 2006-04-06 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 635 |
| 2006-04-05 | 1,305 | 1,310 | 1,271 | 1,271 | 18,000 | 635.50 |
| 2006-04-04 | 1,301 | 1,305 | 1,280 | 1,300 | 14,000 | 650 |
| 2006-04-03 | 1,289 | 1,300 | 1,285 | 1,300 | 26,000 | 650 |
| 2006-03-31 | 1,284 | 1,290 | 1,260 | 1,290 | 26,000 | 645 |
| 2006-03-30 | 1,242 | 1,285 | 1,236 | 1,285 | 33,000 | 642.50 |
| 2006-03-29 | 1,250 | 1,250 | 1,230 | 1,240 | 8,000 | 620 |
| 2006-03-28 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 615 |
| 2006-03-27 | 1,251 | 1,251 | 1,249 | 1,250 | 8,000 | 625 |
| 2006-03-24 | 1,233 | 1,250 | 1,233 | 1,250 | 3,000 | 625 |
| 2006-03-23 | 1,269 | 1,269 | 1,233 | 1,233 | 22,000 | 616.50 |
| 2006-03-22 | 1,230 | 1,260 | 1,230 | 1,250 | 30,000 | 625 |
| 2006-03-20 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 605 |
| 2006-03-17 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 | 610 |
| 2006-03-16 | 1,270 | 1,270 | 1,151 | 1,230 | 24,000 | 615 |
| 2006-03-15 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 | 625 |
| 2006-03-14 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 | 615 |
| 2006-03-13 | 1,181 | 1,230 | 1,180 | 1,230 | 33,000 | 615 |
| 2006-03-10 | 1,140 | 1,150 | 1,136 | 1,150 | 23,000 | 575 |
| 2006-03-09 | 1,140 | 1,140 | 1,110 | 1,140 | 8,000 | 570 |
| 2006-03-08 | 1,140 | 1,140 | 1,120 | 1,140 | 4,000 | 570 |
| 2006-03-07 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 560 |
| 2006-03-06 | 1,150 | 1,151 | 1,150 | 1,150 | 10,000 | 575 |
| 2006-03-03 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
| 2006-03-02 | 1,135 | 1,135 | 1,130 | 1,130 | 3,000 | 565 |
| 2006-03-01 | 1,132 | 1,135 | 1,130 | 1,135 | 4,000 | 567.50 |
| 2006-02-28 | 1,150 | 1,190 | 1,110 | 1,150 | 9,000 | 575 |
| 2006-02-27 | 1,170 | 1,200 | 1,150 | 1,150 | 18,000 | 575 |
| 2006-02-24 | 1,100 | 1,150 | 1,070 | 1,150 | 12,000 | 575 |
| 2006-02-23 | 1,050 | 1,099 | 1,050 | 1,095 | 7,000 | 547.50 |
| 2006-02-22 | 1,040 | 1,050 | 1,019 | 1,030 | 20,000 | 515 |
| 2006-02-21 | 961 | 1,040 | 961 | 1,040 | 19,000 | 520 |
| 2006-02-20 | 1,000 | 1,000 | 980 | 981 | 23,000 | 490.50 |
| 2006-02-17 | 1,149 | 1,149 | 1,031 | 1,080 | 20,000 | 540 |
| 2006-02-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 2006-02-15 | 1,161 | 1,171 | 1,160 | 1,160 | 10,000 | 580 |
| 2006-02-14 | 1,170 | 1,170 | 1,080 | 1,150 | 30,000 | 575 |
| 2006-02-13 | 1,300 | 1,300 | 1,160 | 1,170 | 44,000 | 585 |
| 2006-02-10 | 1,235 | 1,260 | 1,235 | 1,260 | 27,000 | 630 |
| 2006-02-09 | 1,280 | 1,280 | 1,235 | 1,261 | 12,000 | 630.50 |
| 2006-02-08 | 1,282 | 1,290 | 1,280 | 1,280 | 24,000 | 640 |
| 2006-02-07 | 1,306 | 1,318 | 1,271 | 1,281 | 21,000 | 640.50 |
| 2006-02-06 | 1,320 | 1,330 | 1,290 | 1,290 | 48,000 | 645 |
| 2006-02-03 | 1,200 | 1,270 | 1,200 | 1,260 | 39,000 | 630 |
| 2006-02-02 | 1,200 | 1,221 | 1,180 | 1,221 | 15,000 | 610.50 |
| 2006-02-01 | 1,200 | 1,200 | 1,180 | 1,198 | 6,000 | 599 |
| 2006-01-31 | 1,190 | 1,210 | 1,190 | 1,200 | 12,000 | 600 |
| 2006-01-30 | 1,190 | 1,211 | 1,180 | 1,211 | 33,000 | 605.50 |
| 2006-01-27 | 1,110 | 1,154 | 1,110 | 1,154 | 18,000 | 577 |
| 2006-01-26 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 550 |
| 2006-01-25 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 550 |
| 2006-01-24 | 1,075 | 1,100 | 1,055 | 1,090 | 11,000 | 545 |
| 2006-01-23 | 1,040 | 1,095 | 1,040 | 1,095 | 6,000 | 547.50 |
| 2006-01-20 | 1,199 | 1,199 | 1,100 | 1,140 | 24,000 | 570 |
| 2006-01-19 | 1,030 | 1,165 | 1,030 | 1,150 | 19,000 | 575 |
| 2006-01-18 | 1,185 | 1,185 | 981 | 1,090 | 52,000 | 545 |
| 2006-01-17 | 1,228 | 1,235 | 1,165 | 1,165 | 75,000 | 582.50 |
| 2006-01-16 | 1,194 | 1,194 | 1,140 | 1,140 | 34,000 | 570 |
| 2006-01-13 | 1,091 | 1,195 | 1,091 | 1,195 | 81,000 | 597.50 |
| 2006-01-12 | 1,100 | 1,100 | 1,081 | 1,091 | 23,000 | 545.50 |
| 2006-01-11 | 1,128 | 1,128 | 1,080 | 1,095 | 31,000 | 547.50 |
| 2006-01-10 | 1,123 | 1,150 | 1,120 | 1,148 | 29,000 | 574 |
| 2006-01-06 | 1,110 | 1,125 | 1,090 | 1,107 | 35,000 | 553.50 |
| 2006-01-05 | 1,019 | 1,070 | 1,019 | 1,070 | 38,000 | 535 |
| 2006-01-04 | 992 | 1,000 | 992 | 998 | 37,000 | 499 |
分割・併合履歴 ： [2006-09-26]1株→2株
