6904 原田工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2007-12-27 | 282 | 289 | 282 | 289 | 5,000 | 289 |
| 2007-12-26 | 286 | 286 | 281 | 281 | 3,000 | 281 |
| 2007-12-25 | 280 | 282 | 276 | 276 | 52,000 | 276 |
| 2007-12-21 | 278 | 280 | 276 | 276 | 20,000 | 276 |
| 2007-12-20 | 276 | 282 | 275 | 280 | 11,000 | 280 |
| 2007-12-19 | 278 | 282 | 275 | 275 | 19,000 | 275 |
| 2007-12-18 | 274 | 281 | 272 | 277 | 21,000 | 277 |
| 2007-12-17 | 307 | 308 | 285 | 285 | 20,000 | 285 |
| 2007-12-14 | 316 | 317 | 310 | 310 | 12,000 | 310 |
| 2007-12-13 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2007-12-12 | 327 | 327 | 316 | 316 | 9,000 | 316 |
| 2007-12-11 | 316 | 330 | 316 | 330 | 20,000 | 330 |
| 2007-12-10 | 304 | 318 | 304 | 315 | 55,000 | 315 |
| 2007-12-07 | 293 | 300 | 291 | 300 | 35,000 | 300 |
| 2007-12-06 | 286 | 292 | 285 | 285 | 15,000 | 285 |
| 2007-12-05 | 283 | 286 | 283 | 286 | 11,000 | 286 |
| 2007-12-04 | 277 | 284 | 276 | 284 | 24,000 | 284 |
| 2007-12-03 | 278 | 278 | 271 | 276 | 26,000 | 276 |
| 2007-11-30 | 267 | 273 | 267 | 273 | 21,000 | 273 |
| 2007-11-29 | 265 | 270 | 265 | 270 | 18,000 | 270 |
| 2007-11-28 | 258 | 260 | 257 | 257 | 28,000 | 257 |
| 2007-11-27 | 255 | 258 | 255 | 257 | 15,000 | 257 |
| 2007-11-26 | 255 | 260 | 253 | 256 | 54,000 | 256 |
| 2007-11-22 | 242 | 260 | 237 | 260 | 61,000 | 260 |
| 2007-11-21 | 266 | 266 | 245 | 245 | 127,000 | 245 |
| 2007-11-20 | 275 | 285 | 251 | 266 | 167,000 | 266 |
| 2007-11-19 | 295 | 295 | 295 | 295 | 13,000 | 295 |
| 2007-11-16 | 375 | 375 | 373 | 375 | 7,000 | 375 |
| 2007-11-15 | 381 | 390 | 375 | 375 | 17,000 | 375 |
| 2007-11-14 | 371 | 379 | 371 | 379 | 4,000 | 379 |
| 2007-11-13 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 2007-11-12 | 371 | 375 | 370 | 375 | 26,000 | 375 |
| 2007-11-09 | 388 | 388 | 383 | 383 | 2,000 | 383 |
| 2007-11-08 | 392 | 392 | 382 | 384 | 6,000 | 384 |
| 2007-11-07 | 396 | 396 | 395 | 395 | 6,000 | 395 |
| 2007-11-05 | 407 | 407 | 405 | 405 | 4,000 | 405 |
| 2007-11-01 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2007-10-30 | 408 | 417 | 408 | 417 | 2,000 | 417 |
| 2007-10-29 | 402 | 408 | 402 | 408 | 8,000 | 408 |
| 2007-10-26 | 401 | 401 | 401 | 401 | 43,000 | 401 |
| 2007-10-25 | 401 | 405 | 400 | 400 | 7,000 | 400 |
| 2007-10-24 | 401 | 401 | 400 | 401 | 8,000 | 401 |
| 2007-10-23 | 405 | 405 | 404 | 404 | 4,000 | 404 |
| 2007-10-22 | 413 | 413 | 402 | 402 | 3,000 | 402 |
| 2007-10-19 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2007-10-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-10-16 | 417 | 417 | 417 | 417 | 10,000 | 417 |
| 2007-10-15 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2007-10-12 | 418 | 418 | 417 | 417 | 3,000 | 417 |
| 2007-10-11 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2007-10-10 | 432 | 437 | 428 | 437 | 12,000 | 437 |
| 2007-10-09 | 426 | 434 | 426 | 428 | 7,000 | 428 |
| 2007-10-05 | 422 | 422 | 415 | 420 | 6,000 | 420 |
| 2007-10-04 | 413 | 422 | 413 | 422 | 5,000 | 422 |
| 2007-10-03 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2007-10-02 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2007-10-01 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2007-09-28 | 416 | 417 | 409 | 409 | 10,000 | 409 |
| 2007-09-27 | 406 | 416 | 406 | 416 | 12,000 | 416 |
| 2007-09-26 | 395 | 405 | 395 | 405 | 4,000 | 405 |
| 2007-09-25 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2007-09-21 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2007-09-20 | 402 | 402 | 395 | 395 | 16,000 | 395 |
| 2007-09-19 | 414 | 414 | 401 | 402 | 15,000 | 402 |
| 2007-09-18 | 404 | 404 | 404 | 404 | 34,000 | 404 |
| 2007-09-14 | 394 | 405 | 394 | 405 | 4,000 | 405 |
| 2007-09-13 | 394 | 394 | 384 | 390 | 6,000 | 390 |
| 2007-09-12 | 402 | 402 | 394 | 394 | 6,000 | 394 |
| 2007-09-11 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2007-09-10 | 404 | 404 | 393 | 398 | 75,000 | 398 |
| 2007-09-07 | 421 | 421 | 412 | 413 | 5,000 | 413 |
| 2007-09-06 | 411 | 416 | 410 | 416 | 7,000 | 416 |
| 2007-09-05 | 439 | 439 | 416 | 416 | 14,000 | 416 |
| 2007-09-04 | 434 | 434 | 428 | 434 | 8,000 | 434 |
| 2007-09-03 | 434 | 435 | 429 | 434 | 9,000 | 434 |
| 2007-08-31 | 437 | 437 | 426 | 434 | 16,000 | 434 |
| 2007-08-30 | 430 | 437 | 427 | 437 | 13,000 | 437 |
| 2007-08-29 | 422 | 424 | 413 | 424 | 7,000 | 424 |
| 2007-08-28 | 447 | 447 | 430 | 435 | 11,000 | 435 |
| 2007-08-27 | 446 | 448 | 439 | 443 | 10,000 | 443 |
| 2007-08-24 | 436 | 445 | 422 | 445 | 15,000 | 445 |
| 2007-08-23 | 443 | 443 | 422 | 433 | 18,000 | 433 |
| 2007-08-22 | 430 | 430 | 420 | 425 | 33,000 | 425 |
| 2007-08-21 | 410 | 430 | 410 | 430 | 13,000 | 430 |
| 2007-08-20 | 398 | 414 | 398 | 412 | 16,000 | 412 |
| 2007-08-17 | 421 | 421 | 395 | 395 | 22,000 | 395 |
| 2007-08-16 | 426 | 426 | 420 | 420 | 38,000 | 420 |
| 2007-08-15 | 430 | 430 | 428 | 428 | 4,000 | 428 |
| 2007-08-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-08-13 | 433 | 433 | 430 | 430 | 8,000 | 430 |
| 2007-08-10 | 429 | 435 | 429 | 435 | 3,000 | 435 |
| 2007-08-09 | 436 | 436 | 430 | 430 | 24,000 | 430 |
| 2007-08-08 | 445 | 445 | 436 | 436 | 12,000 | 436 |
| 2007-08-07 | 451 | 451 | 440 | 445 | 23,000 | 445 |
| 2007-08-06 | 450 | 450 | 441 | 444 | 9,000 | 444 |
| 2007-08-03 | 455 | 455 | 445 | 455 | 9,000 | 455 |
| 2007-08-02 | 455 | 460 | 455 | 460 | 4,000 | 460 |
| 2007-08-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-07-31 | 453 | 465 | 453 | 465 | 17,000 | 465 |
| 2007-07-30 | 444 | 446 | 444 | 444 | 10,000 | 444 |
| 2007-07-27 | 451 | 458 | 447 | 447 | 33,000 | 447 |
| 2007-07-26 | 465 | 475 | 461 | 461 | 8,000 | 461 |
| 2007-07-25 | 457 | 464 | 457 | 461 | 24,000 | 461 |
| 2007-07-24 | 478 | 478 | 472 | 472 | 7,000 | 472 |
| 2007-07-23 | 478 | 482 | 478 | 482 | 7,000 | 482 |
| 2007-07-20 | 480 | 484 | 475 | 475 | 20,000 | 475 |
| 2007-07-19 | 483 | 485 | 473 | 475 | 15,000 | 475 |
| 2007-07-18 | 493 | 493 | 480 | 481 | 30,000 | 481 |
| 2007-07-17 | 506 | 506 | 485 | 490 | 27,000 | 490 |
| 2007-07-13 | 510 | 510 | 500 | 510 | 25,000 | 510 |
| 2007-07-12 | 520 | 521 | 498 | 498 | 57,000 | 498 |
| 2007-07-11 | 510 | 520 | 500 | 520 | 84,000 | 520 |
| 2007-07-10 | 492 | 504 | 492 | 504 | 92,000 | 504 |
| 2007-07-09 | 470 | 485 | 470 | 485 | 30,000 | 485 |
| 2007-07-06 | 469 | 470 | 467 | 467 | 8,000 | 467 |
| 2007-07-05 | 476 | 484 | 475 | 475 | 15,000 | 475 |
| 2007-07-04 | 491 | 492 | 470 | 475 | 52,000 | 475 |
| 2007-07-03 | 464 | 490 | 464 | 487 | 56,000 | 487 |
| 2007-07-02 | 454 | 463 | 454 | 462 | 16,000 | 462 |
| 2007-06-29 | 450 | 452 | 450 | 452 | 9,000 | 452 |
| 2007-06-28 | 443 | 453 | 443 | 445 | 16,000 | 445 |
| 2007-06-27 | 443 | 445 | 441 | 441 | 13,000 | 441 |
| 2007-06-26 | 446 | 446 | 443 | 443 | 16,000 | 443 |
| 2007-06-25 | 448 | 448 | 445 | 448 | 12,000 | 448 |
| 2007-06-22 | 450 | 451 | 446 | 446 | 15,000 | 446 |
| 2007-06-21 | 447 | 449 | 447 | 449 | 8,000 | 449 |
| 2007-06-20 | 456 | 456 | 445 | 452 | 30,000 | 452 |
| 2007-06-19 | 460 | 460 | 455 | 455 | 23,000 | 455 |
| 2007-06-18 | 465 | 465 | 460 | 461 | 50,000 | 461 |
| 2007-06-15 | 443 | 450 | 440 | 450 | 56,000 | 450 |
| 2007-06-14 | 438 | 444 | 437 | 439 | 25,000 | 439 |
| 2007-06-13 | 434 | 438 | 433 | 435 | 19,000 | 435 |
| 2007-06-12 | 434 | 436 | 433 | 433 | 16,000 | 433 |
| 2007-06-11 | 436 | 441 | 433 | 433 | 20,000 | 433 |
| 2007-06-08 | 427 | 429 | 426 | 426 | 21,000 | 426 |
| 2007-06-07 | 433 | 436 | 430 | 431 | 19,000 | 431 |
| 2007-06-06 | 431 | 434 | 428 | 434 | 44,000 | 434 |
| 2007-06-05 | 431 | 436 | 428 | 432 | 40,000 | 432 |
| 2007-06-04 | 434 | 442 | 427 | 430 | 44,000 | 430 |
| 2007-06-01 | 423 | 434 | 422 | 430 | 59,000 | 430 |
| 2007-05-31 | 424 | 425 | 420 | 423 | 23,000 | 423 |
| 2007-05-30 | 429 | 432 | 422 | 425 | 23,000 | 425 |
| 2007-05-29 | 438 | 438 | 423 | 433 | 44,000 | 433 |
| 2007-05-28 | 443 | 443 | 426 | 438 | 20,000 | 438 |
| 2007-05-25 | 442 | 445 | 435 | 438 | 27,000 | 438 |
| 2007-05-24 | 429 | 457 | 425 | 442 | 25,000 | 442 |
| 2007-05-23 | 423 | 437 | 423 | 437 | 13,000 | 437 |
| 2007-05-22 | 410 | 425 | 410 | 423 | 15,000 | 423 |
| 2007-05-21 | 428 | 430 | 415 | 415 | 11,000 | 415 |
| 2007-05-18 | 434 | 434 | 430 | 430 | 5,000 | 430 |
| 2007-05-17 | 434 | 444 | 430 | 444 | 6,000 | 444 |
| 2007-05-16 | 433 | 434 | 425 | 432 | 14,000 | 432 |
| 2007-05-15 | 440 | 440 | 434 | 434 | 15,000 | 434 |
| 2007-05-14 | 455 | 456 | 445 | 448 | 13,000 | 448 |
| 2007-05-11 | 456 | 458 | 455 | 456 | 7,000 | 456 |
| 2007-05-10 | 456 | 456 | 452 | 456 | 3,000 | 456 |
| 2007-05-08 | 465 | 465 | 451 | 462 | 12,000 | 462 |
| 2007-05-07 | 470 | 475 | 465 | 465 | 13,000 | 465 |
| 2007-05-02 | 464 | 465 | 464 | 465 | 3,000 | 465 |
| 2007-05-01 | 459 | 464 | 459 | 464 | 3,000 | 464 |
| 2007-04-27 | 451 | 459 | 450 | 459 | 4,000 | 459 |
| 2007-04-26 | 442 | 451 | 440 | 451 | 15,000 | 451 |
| 2007-04-25 | 448 | 448 | 441 | 441 | 8,000 | 441 |
| 2007-04-24 | 450 | 453 | 443 | 448 | 10,000 | 448 |
| 2007-04-23 | 469 | 469 | 455 | 455 | 14,000 | 455 |
| 2007-04-20 | 464 | 470 | 464 | 470 | 16,000 | 470 |
| 2007-04-19 | 460 | 465 | 460 | 465 | 6,000 | 465 |
| 2007-04-18 | 469 | 472 | 465 | 465 | 18,000 | 465 |
| 2007-04-17 | 478 | 478 | 470 | 470 | 12,000 | 470 |
| 2007-04-16 | 490 | 492 | 480 | 483 | 12,000 | 483 |
| 2007-04-13 | 495 | 495 | 482 | 485 | 16,000 | 485 |
| 2007-04-12 | 502 | 502 | 498 | 501 | 7,000 | 501 |
| 2007-04-11 | 497 | 497 | 495 | 495 | 11,000 | 495 |
| 2007-04-10 | 510 | 510 | 496 | 507 | 25,000 | 507 |
| 2007-04-09 | 510 | 512 | 505 | 510 | 7,000 | 510 |
| 2007-04-06 | 506 | 512 | 506 | 512 | 8,000 | 512 |
| 2007-04-05 | 508 | 510 | 505 | 505 | 9,000 | 505 |
| 2007-04-04 | 515 | 515 | 506 | 510 | 8,000 | 510 |
| 2007-04-03 | 504 | 525 | 504 | 515 | 39,000 | 515 |
| 2007-04-02 | 519 | 519 | 504 | 504 | 11,000 | 504 |
| 2007-03-30 | 518 | 520 | 517 | 518 | 21,000 | 518 |
| 2007-03-29 | 509 | 509 | 503 | 508 | 17,000 | 508 |
| 2007-03-28 | 520 | 528 | 509 | 513 | 58,000 | 513 |
| 2007-03-27 | 522 | 522 | 509 | 520 | 14,000 | 520 |
| 2007-03-26 | 513 | 530 | 506 | 530 | 92,000 | 530 |
| 2007-03-23 | 511 | 515 | 501 | 510 | 49,000 | 510 |
| 2007-03-22 | 520 | 520 | 507 | 515 | 66,000 | 515 |
| 2007-03-20 | 519 | 519 | 508 | 515 | 40,000 | 515 |
| 2007-03-19 | 520 | 529 | 515 | 520 | 50,000 | 520 |
| 2007-03-16 | 535 | 535 | 512 | 525 | 77,000 | 525 |
| 2007-03-15 | 528 | 539 | 523 | 532 | 126,000 | 532 |
| 2007-03-14 | 528 | 529 | 501 | 520 | 118,000 | 520 |
| 2007-03-13 | 515 | 536 | 515 | 535 | 174,000 | 535 |
| 2007-03-12 | 510 | 523 | 504 | 513 | 97,000 | 513 |
| 2007-03-09 | 507 | 510 | 502 | 505 | 22,000 | 505 |
| 2007-03-08 | 491 | 510 | 491 | 505 | 50,000 | 505 |
| 2007-03-07 | 502 | 503 | 490 | 497 | 36,000 | 497 |
| 2007-03-06 | 489 | 500 | 489 | 500 | 42,000 | 500 |
| 2007-03-05 | 500 | 500 | 481 | 494 | 69,000 | 494 |
| 2007-03-02 | 498 | 510 | 498 | 505 | 30,000 | 505 |
| 2007-03-01 | 514 | 515 | 499 | 504 | 86,000 | 504 |
| 2007-02-28 | 474 | 509 | 473 | 509 | 117,000 | 509 |
| 2007-02-27 | 510 | 512 | 501 | 509 | 60,000 | 509 |
| 2007-02-26 | 520 | 529 | 510 | 515 | 202,000 | 515 |
| 2007-02-23 | 499 | 518 | 498 | 518 | 266,000 | 518 |
| 2007-02-22 | 485 | 500 | 485 | 499 | 242,000 | 499 |
| 2007-02-21 | 436 | 475 | 436 | 475 | 79,000 | 475 |
| 2007-02-20 | 443 | 444 | 437 | 437 | 8,000 | 437 |
| 2007-02-19 | 432 | 442 | 432 | 442 | 6,000 | 442 |
| 2007-02-16 | 430 | 432 | 427 | 432 | 15,000 | 432 |
| 2007-02-15 | 431 | 434 | 425 | 434 | 36,000 | 434 |
| 2007-02-14 | 441 | 441 | 430 | 436 | 33,000 | 436 |
| 2007-02-13 | 440 | 445 | 440 | 441 | 57,000 | 441 |
| 2007-02-09 | 444 | 458 | 442 | 458 | 15,000 | 458 |
| 2007-02-08 | 447 | 450 | 444 | 448 | 15,000 | 448 |
| 2007-02-07 | 450 | 452 | 445 | 450 | 17,000 | 450 |
| 2007-02-06 | 455 | 455 | 451 | 451 | 32,000 | 451 |
| 2007-02-05 | 462 | 463 | 460 | 462 | 25,000 | 462 |
| 2007-02-02 | 462 | 463 | 460 | 462 | 19,000 | 462 |
| 2007-02-01 | 466 | 468 | 462 | 465 | 30,000 | 465 |
| 2007-01-31 | 465 | 466 | 461 | 466 | 44,000 | 466 |
| 2007-01-30 | 467 | 469 | 460 | 466 | 65,000 | 466 |
| 2007-01-29 | 466 | 468 | 462 | 466 | 66,000 | 466 |
| 2007-01-26 | 468 | 472 | 463 | 467 | 100,000 | 467 |
| 2007-01-25 | 456 | 473 | 456 | 472 | 139,000 | 472 |
| 2007-01-24 | 458 | 460 | 441 | 460 | 128,000 | 460 |
| 2007-01-23 | 455 | 460 | 450 | 458 | 96,000 | 458 |
| 2007-01-22 | 450 | 468 | 447 | 458 | 179,000 | 458 |
| 2007-01-19 | 430 | 437 | 428 | 437 | 47,000 | 437 |
| 2007-01-18 | 430 | 431 | 429 | 430 | 43,000 | 430 |
| 2007-01-17 | 421 | 435 | 420 | 430 | 53,000 | 430 |
| 2007-01-16 | 414 | 420 | 414 | 420 | 18,000 | 420 |
| 2007-01-15 | 415 | 415 | 410 | 412 | 33,000 | 412 |
| 2007-01-12 | 408 | 412 | 405 | 410 | 27,000 | 410 |
| 2007-01-11 | 399 | 403 | 398 | 403 | 15,000 | 403 |
| 2007-01-10 | 404 | 404 | 399 | 399 | 18,000 | 399 |
| 2007-01-09 | 405 | 406 | 404 | 404 | 15,000 | 404 |
| 2007-01-05 | 414 | 414 | 402 | 403 | 19,000 | 403 |
| 2007-01-04 | 410 | 413 | 410 | 413 | 11,000 | 413 |
分割・併合履歴 ： [2006-09-26]1株→2株
