6904 原田工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 103 | 105 | 103 | 104 | 7,000 | 104 |
| 2008-12-29 | 101 | 103 | 101 | 103 | 3,000 | 103 |
| 2008-12-26 | 98 | 100 | 98 | 100 | 15,000 | 100 |
| 2008-12-25 | 96 | 99 | 95 | 96 | 9,000 | 96 |
| 2008-12-24 | 96 | 97 | 96 | 97 | 15,000 | 97 |
| 2008-12-22 | 100 | 100 | 100 | 100 | 8,000 | 100 |
| 2008-12-19 | 102 | 103 | 100 | 101 | 29,000 | 101 |
| 2008-12-18 | 105 | 105 | 103 | 103 | 16,000 | 103 |
| 2008-12-17 | 107 | 109 | 107 | 109 | 5,000 | 109 |
| 2008-12-16 | 105 | 107 | 105 | 105 | 12,000 | 105 |
| 2008-12-15 | 107 | 107 | 103 | 103 | 4,000 | 103 |
| 2008-12-12 | 110 | 110 | 105 | 105 | 7,000 | 105 |
| 2008-12-11 | 111 | 114 | 109 | 109 | 13,000 | 109 |
| 2008-12-10 | 111 | 112 | 110 | 111 | 15,000 | 111 |
| 2008-12-09 | 116 | 117 | 116 | 116 | 12,000 | 116 |
| 2008-12-08 | 119 | 119 | 115 | 116 | 4,000 | 116 |
| 2008-12-05 | 116 | 116 | 115 | 115 | 3,000 | 115 |
| 2008-12-04 | 126 | 126 | 113 | 113 | 9,000 | 113 |
| 2008-12-03 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2008-12-02 | 132 | 132 | 130 | 130 | 6,000 | 130 |
| 2008-12-01 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2008-11-28 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2008-11-26 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2008-11-21 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2008-11-20 | 132 | 132 | 130 | 130 | 15,000 | 130 |
| 2008-11-19 | 136 | 136 | 135 | 135 | 4,000 | 135 |
| 2008-11-18 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2008-11-17 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2008-11-14 | 139 | 139 | 133 | 133 | 7,000 | 133 |
| 2008-11-13 | 134 | 134 | 132 | 132 | 10,000 | 132 |
| 2008-11-12 | 134 | 140 | 134 | 139 | 12,000 | 139 |
| 2008-11-11 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2008-11-10 | 131 | 132 | 130 | 132 | 4,000 | 132 |
| 2008-11-07 | 133 | 133 | 129 | 133 | 39,000 | 133 |
| 2008-11-06 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2008-11-05 | 136 | 142 | 136 | 142 | 4,000 | 142 |
| 2008-11-04 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-10-31 | 136 | 137 | 136 | 136 | 19,000 | 136 |
| 2008-10-30 | 130 | 131 | 130 | 131 | 5,000 | 131 |
| 2008-10-29 | 133 | 133 | 130 | 130 | 3,000 | 130 |
| 2008-10-28 | 130 | 130 | 125 | 130 | 10,000 | 130 |
| 2008-10-27 | 134 | 134 | 132 | 132 | 8,000 | 132 |
| 2008-10-24 | 133 | 133 | 132 | 132 | 7,000 | 132 |
| 2008-10-23 | 138 | 138 | 133 | 133 | 9,000 | 133 |
| 2008-10-21 | 145 | 148 | 140 | 148 | 13,000 | 148 |
| 2008-10-20 | 137 | 138 | 137 | 138 | 2,000 | 138 |
| 2008-10-16 | 137 | 137 | 134 | 134 | 13,000 | 134 |
| 2008-10-15 | 150 | 150 | 141 | 141 | 8,000 | 141 |
| 2008-10-14 | 141 | 150 | 141 | 150 | 11,000 | 150 |
| 2008-10-10 | 133 | 137 | 121 | 134 | 18,000 | 134 |
| 2008-10-09 | 133 | 139 | 133 | 139 | 9,000 | 139 |
| 2008-10-08 | 133 | 135 | 130 | 135 | 16,000 | 135 |
| 2008-10-07 | 149 | 149 | 133 | 148 | 19,000 | 148 |
| 2008-10-06 | 165 | 165 | 149 | 149 | 15,000 | 149 |
| 2008-10-03 | 170 | 170 | 169 | 169 | 8,000 | 169 |
| 2008-10-01 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2008-09-30 | 174 | 180 | 168 | 180 | 5,000 | 180 |
| 2008-09-26 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2008-09-25 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2008-09-24 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2008-09-22 | 181 | 187 | 180 | 186 | 10,000 | 186 |
| 2008-09-19 | 170 | 175 | 170 | 175 | 24,000 | 175 |
| 2008-09-18 | 170 | 170 | 167 | 167 | 9,000 | 167 |
| 2008-09-17 | 173 | 173 | 170 | 170 | 20,000 | 170 |
| 2008-09-16 | 172 | 173 | 171 | 172 | 19,000 | 172 |
| 2008-09-12 | 179 | 179 | 177 | 177 | 5,000 | 177 |
| 2008-09-11 | 180 | 185 | 180 | 181 | 7,000 | 181 |
| 2008-09-10 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2008-09-05 | 186 | 186 | 175 | 180 | 26,000 | 180 |
| 2008-09-04 | 192 | 192 | 187 | 187 | 9,000 | 187 |
| 2008-09-03 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 2008-09-02 | 192 | 192 | 191 | 192 | 6,000 | 192 |
| 2008-09-01 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-08-29 | 202 | 202 | 196 | 196 | 2,000 | 196 |
| 2008-08-27 | 197 | 202 | 196 | 202 | 5,000 | 202 |
| 2008-08-26 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 2008-08-25 | 200 | 202 | 199 | 202 | 11,000 | 202 |
| 2008-08-18 | 205 | 205 | 203 | 203 | 7,000 | 203 |
| 2008-08-15 | 203 | 205 | 200 | 205 | 6,000 | 205 |
| 2008-08-14 | 201 | 204 | 201 | 203 | 16,000 | 203 |
| 2008-08-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-08-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-08-06 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2008-08-05 | 190 | 190 | 186 | 186 | 2,000 | 186 |
| 2008-08-04 | 193 | 193 | 190 | 190 | 8,000 | 190 |
| 2008-08-01 | 196 | 196 | 190 | 191 | 11,000 | 191 |
| 2008-07-31 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2008-07-29 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2008-07-28 | 200 | 201 | 194 | 195 | 13,000 | 195 |
| 2008-07-25 | 200 | 203 | 193 | 200 | 13,000 | 200 |
| 2008-07-24 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2008-07-23 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-07-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-07-16 | 203 | 203 | 201 | 201 | 5,000 | 201 |
| 2008-07-11 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 2008-07-10 | 202 | 205 | 202 | 205 | 2,000 | 205 |
| 2008-07-09 | 208 | 208 | 203 | 203 | 4,000 | 203 |
| 2008-07-08 | 208 | 208 | 207 | 207 | 25,000 | 207 |
| 2008-07-07 | 205 | 207 | 205 | 207 | 2,000 | 207 |
| 2008-07-04 | 201 | 209 | 200 | 201 | 9,000 | 201 |
| 2008-07-03 | 200 | 200 | 199 | 200 | 15,000 | 200 |
| 2008-07-01 | 205 | 205 | 201 | 205 | 4,000 | 205 |
| 2008-06-30 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2008-06-27 | 200 | 204 | 198 | 203 | 16,000 | 203 |
| 2008-06-26 | 208 | 208 | 204 | 204 | 9,000 | 204 |
| 2008-06-25 | 203 | 204 | 201 | 204 | 23,000 | 204 |
| 2008-06-24 | 204 | 208 | 203 | 208 | 9,000 | 208 |
| 2008-06-23 | 204 | 204 | 204 | 204 | 7,000 | 204 |
| 2008-06-20 | 210 | 210 | 206 | 209 | 7,000 | 209 |
| 2008-06-19 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2008-06-18 | 209 | 210 | 208 | 210 | 10,000 | 210 |
| 2008-06-16 | 208 | 216 | 208 | 216 | 3,000 | 216 |
| 2008-06-13 | 211 | 212 | 209 | 209 | 6,000 | 209 |
| 2008-06-12 | 211 | 214 | 205 | 214 | 15,000 | 214 |
| 2008-06-11 | 212 | 212 | 210 | 210 | 6,000 | 210 |
| 2008-06-10 | 211 | 212 | 210 | 211 | 24,000 | 211 |
| 2008-06-09 | 211 | 212 | 211 | 212 | 9,000 | 212 |
| 2008-06-06 | 217 | 219 | 215 | 215 | 21,000 | 215 |
| 2008-06-05 | 218 | 219 | 216 | 219 | 7,000 | 219 |
| 2008-06-04 | 218 | 218 | 215 | 215 | 25,000 | 215 |
| 2008-06-03 | 220 | 220 | 214 | 218 | 7,000 | 218 |
| 2008-06-02 | 220 | 223 | 214 | 215 | 7,000 | 215 |
| 2008-05-30 | 218 | 220 | 210 | 220 | 21,000 | 220 |
| 2008-05-29 | 216 | 220 | 215 | 220 | 5,000 | 220 |
| 2008-05-28 | 220 | 220 | 215 | 216 | 15,000 | 216 |
| 2008-05-27 | 225 | 225 | 220 | 220 | 7,000 | 220 |
| 2008-05-26 | 220 | 225 | 220 | 225 | 6,000 | 225 |
| 2008-05-23 | 218 | 220 | 218 | 220 | 4,000 | 220 |
| 2008-05-22 | 220 | 224 | 220 | 224 | 2,000 | 224 |
| 2008-05-21 | 229 | 229 | 219 | 227 | 26,000 | 227 |
| 2008-05-20 | 240 | 240 | 235 | 235 | 22,000 | 235 |
| 2008-05-19 | 231 | 240 | 230 | 235 | 21,000 | 235 |
| 2008-05-16 | 227 | 230 | 227 | 230 | 11,000 | 230 |
| 2008-05-15 | 230 | 230 | 226 | 226 | 16,000 | 226 |
| 2008-05-14 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2008-05-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-05-12 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2008-05-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-05-08 | 220 | 223 | 220 | 223 | 9,000 | 223 |
| 2008-05-07 | 217 | 220 | 217 | 220 | 5,000 | 220 |
| 2008-05-02 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2008-05-01 | 220 | 220 | 218 | 218 | 11,000 | 218 |
| 2008-04-30 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2008-04-28 | 216 | 217 | 216 | 217 | 3,000 | 217 |
| 2008-04-25 | 210 | 213 | 210 | 213 | 2,000 | 213 |
| 2008-04-24 | 208 | 210 | 205 | 210 | 11,000 | 210 |
| 2008-04-23 | 210 | 212 | 207 | 212 | 11,000 | 212 |
| 2008-04-22 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2008-04-21 | 205 | 210 | 205 | 210 | 13,000 | 210 |
| 2008-04-18 | 209 | 210 | 206 | 206 | 6,000 | 206 |
| 2008-04-16 | 208 | 210 | 208 | 208 | 15,000 | 208 |
| 2008-04-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-04-14 | 213 | 213 | 210 | 210 | 6,000 | 210 |
| 2008-04-11 | 214 | 214 | 213 | 213 | 2,000 | 213 |
| 2008-04-09 | 215 | 220 | 215 | 215 | 14,000 | 215 |
| 2008-04-08 | 220 | 221 | 220 | 220 | 4,000 | 220 |
| 2008-04-07 | 215 | 220 | 215 | 220 | 4,000 | 220 |
| 2008-04-04 | 219 | 220 | 219 | 220 | 7,000 | 220 |
| 2008-04-03 | 217 | 219 | 214 | 219 | 11,000 | 219 |
| 2008-04-02 | 218 | 222 | 218 | 222 | 7,000 | 222 |
| 2008-04-01 | 229 | 229 | 214 | 214 | 6,000 | 214 |
| 2008-03-27 | 230 | 230 | 229 | 229 | 4,000 | 229 |
| 2008-03-26 | 230 | 232 | 229 | 229 | 9,000 | 229 |
| 2008-03-25 | 235 | 245 | 234 | 240 | 38,000 | 240 |
| 2008-03-24 | 225 | 230 | 225 | 228 | 11,000 | 228 |
| 2008-03-21 | 225 | 225 | 216 | 223 | 34,000 | 223 |
| 2008-03-19 | 230 | 230 | 226 | 226 | 16,000 | 226 |
| 2008-03-18 | 235 | 235 | 220 | 225 | 7,000 | 225 |
| 2008-03-17 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2008-03-14 | 240 | 240 | 235 | 235 | 13,000 | 235 |
| 2008-03-13 | 241 | 241 | 240 | 240 | 8,000 | 240 |
| 2008-03-12 | 242 | 250 | 240 | 240 | 9,000 | 240 |
| 2008-03-11 | 236 | 236 | 230 | 232 | 26,000 | 232 |
| 2008-03-10 | 240 | 244 | 240 | 240 | 7,000 | 240 |
| 2008-03-07 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 2008-03-06 | 243 | 245 | 240 | 240 | 12,000 | 240 |
| 2008-03-05 | 246 | 246 | 242 | 242 | 10,000 | 242 |
| 2008-03-04 | 250 | 250 | 248 | 250 | 32,000 | 250 |
| 2008-03-03 | 255 | 256 | 250 | 250 | 20,000 | 250 |
| 2008-02-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-02-28 | 258 | 260 | 250 | 250 | 29,000 | 250 |
| 2008-02-27 | 259 | 260 | 255 | 255 | 4,000 | 255 |
| 2008-02-25 | 250 | 251 | 246 | 246 | 29,000 | 246 |
| 2008-02-22 | 250 | 250 | 249 | 250 | 13,000 | 250 |
| 2008-02-21 | 255 | 255 | 245 | 248 | 50,000 | 248 |
| 2008-02-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-02-19 | 255 | 264 | 255 | 259 | 16,000 | 259 |
| 2008-02-18 | 252 | 255 | 251 | 255 | 16,000 | 255 |
| 2008-02-15 | 260 | 260 | 248 | 249 | 28,000 | 249 |
| 2008-02-14 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2008-02-13 | 254 | 254 | 253 | 253 | 11,000 | 253 |
| 2008-02-12 | 254 | 254 | 253 | 253 | 2,000 | 253 |
| 2008-02-08 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2008-02-06 | 250 | 252 | 250 | 252 | 5,000 | 252 |
| 2008-02-05 | 265 | 265 | 252 | 252 | 3,000 | 252 |
| 2008-02-04 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 2008-02-01 | 263 | 263 | 260 | 260 | 4,000 | 260 |
| 2008-01-31 | 255 | 260 | 255 | 255 | 14,000 | 255 |
| 2008-01-30 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-01-29 | 269 | 269 | 260 | 260 | 7,000 | 260 |
| 2008-01-28 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2008-01-25 | 250 | 259 | 250 | 257 | 11,000 | 257 |
| 2008-01-24 | 245 | 247 | 245 | 246 | 8,000 | 246 |
| 2008-01-23 | 259 | 259 | 241 | 241 | 6,000 | 241 |
| 2008-01-22 | 255 | 255 | 241 | 241 | 9,000 | 241 |
| 2008-01-21 | 265 | 265 | 251 | 251 | 13,000 | 251 |
| 2008-01-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-01-17 | 240 | 260 | 240 | 260 | 22,000 | 260 |
| 2008-01-16 | 250 | 257 | 240 | 240 | 17,000 | 240 |
| 2008-01-15 | 270 | 270 | 258 | 258 | 8,000 | 258 |
| 2008-01-11 | 280 | 280 | 265 | 265 | 9,000 | 265 |
| 2008-01-10 | 270 | 271 | 270 | 270 | 3,000 | 270 |
| 2008-01-09 | 267 | 270 | 262 | 270 | 5,000 | 270 |
| 2008-01-08 | 267 | 270 | 266 | 270 | 24,000 | 270 |
| 2008-01-07 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2008-01-04 | 270 | 275 | 270 | 275 | 5,000 | 275 |
分割・併合履歴 ： [2006-09-26]1株→2株
