6904 原田工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 111 | 113 | 110 | 113 | 24,000 | 113 |
| 2009-12-29 | 108 | 109 | 108 | 109 | 6,000 | 109 |
| 2009-12-28 | 107 | 110 | 107 | 108 | 7,000 | 108 |
| 2009-12-25 | 109 | 109 | 106 | 107 | 14,000 | 107 |
| 2009-12-24 | 107 | 108 | 106 | 108 | 15,000 | 108 |
| 2009-12-22 | 104 | 107 | 104 | 107 | 10,000 | 107 |
| 2009-12-21 | 105 | 105 | 102 | 102 | 7,000 | 102 |
| 2009-12-18 | 103 | 105 | 103 | 105 | 2,000 | 105 |
| 2009-12-17 | 106 | 107 | 105 | 105 | 7,000 | 105 |
| 2009-12-16 | 105 | 105 | 104 | 105 | 23,000 | 105 |
| 2009-12-15 | 103 | 103 | 103 | 103 | 6,000 | 103 |
| 2009-12-14 | 103 | 105 | 103 | 105 | 8,000 | 105 |
| 2009-12-11 | 100 | 102 | 100 | 102 | 7,000 | 102 |
| 2009-12-10 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2009-12-09 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2009-12-08 | 106 | 106 | 106 | 106 | 11,000 | 106 |
| 2009-12-07 | 106 | 107 | 106 | 106 | 8,000 | 106 |
| 2009-12-04 | 104 | 104 | 103 | 104 | 6,000 | 104 |
| 2009-12-03 | 101 | 103 | 101 | 103 | 15,000 | 103 |
| 2009-12-02 | 99 | 100 | 99 | 100 | 16,000 | 100 |
| 2009-12-01 | 97 | 99 | 97 | 99 | 6,000 | 99 |
| 2009-11-30 | 97 | 99 | 97 | 99 | 10,000 | 99 |
| 2009-11-27 | 97 | 97 | 97 | 97 | 8,000 | 97 |
| 2009-11-26 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-11-25 | 94 | 95 | 90 | 92 | 14,000 | 92 |
| 2009-11-20 | 95 | 95 | 95 | 95 | 8,000 | 95 |
| 2009-11-19 | 96 | 96 | 95 | 96 | 10,000 | 96 |
| 2009-11-18 | 101 | 101 | 99 | 99 | 9,000 | 99 |
| 2009-11-17 | 101 | 101 | 100 | 100 | 4,000 | 100 |
| 2009-11-16 | 101 | 101 | 101 | 101 | 10,000 | 101 |
| 2009-11-13 | 102 | 102 | 101 | 101 | 5,000 | 101 |
| 2009-11-12 | 106 | 109 | 105 | 105 | 21,000 | 105 |
| 2009-11-11 | 102 | 105 | 96 | 105 | 10,000 | 105 |
| 2009-11-10 | 101 | 103 | 101 | 103 | 3,000 | 103 |
| 2009-11-09 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-11-06 | 102 | 103 | 102 | 103 | 8,000 | 103 |
| 2009-11-05 | 102 | 102 | 102 | 102 | 7,000 | 102 |
| 2009-11-04 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2009-11-02 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-10-30 | 103 | 103 | 103 | 103 | 11,000 | 103 |
| 2009-10-29 | 104 | 104 | 102 | 102 | 5,000 | 102 |
| 2009-10-27 | 106 | 106 | 104 | 105 | 6,000 | 105 |
| 2009-10-26 | 105 | 106 | 105 | 106 | 10,000 | 106 |
| 2009-10-23 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2009-10-22 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2009-10-21 | 103 | 106 | 103 | 106 | 3,000 | 106 |
| 2009-10-16 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2009-10-15 | 105 | 108 | 103 | 105 | 20,000 | 105 |
| 2009-10-14 | 106 | 107 | 106 | 107 | 8,000 | 107 |
| 2009-10-13 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-10-09 | 102 | 107 | 102 | 107 | 12,000 | 107 |
| 2009-10-08 | 102 | 102 | 102 | 102 | 4,000 | 102 |
| 2009-10-07 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 2009-10-06 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-10-05 | 100 | 100 | 99 | 99 | 8,000 | 99 |
| 2009-10-02 | 99 | 100 | 99 | 100 | 37,000 | 100 |
| 2009-10-01 | 103 | 103 | 103 | 103 | 8,000 | 103 |
| 2009-09-30 | 103 | 103 | 103 | 103 | 4,000 | 103 |
| 2009-09-29 | 102 | 103 | 102 | 103 | 8,000 | 103 |
| 2009-09-28 | 104 | 104 | 102 | 103 | 16,000 | 103 |
| 2009-09-25 | 105 | 105 | 104 | 104 | 10,000 | 104 |
| 2009-09-24 | 109 | 109 | 105 | 108 | 9,000 | 108 |
| 2009-09-18 | 108 | 109 | 103 | 104 | 37,000 | 104 |
| 2009-09-17 | 104 | 113 | 103 | 112 | 127,000 | 112 |
| 2009-09-16 | 104 | 104 | 101 | 101 | 11,000 | 101 |
| 2009-09-15 | 101 | 103 | 100 | 103 | 16,000 | 103 |
| 2009-09-14 | 104 | 104 | 101 | 101 | 7,000 | 101 |
| 2009-09-11 | 105 | 105 | 104 | 104 | 9,000 | 104 |
| 2009-09-10 | 103 | 105 | 103 | 105 | 2,000 | 105 |
| 2009-09-09 | 104 | 104 | 103 | 104 | 11,000 | 104 |
| 2009-09-08 | 104 | 104 | 104 | 104 | 12,000 | 104 |
| 2009-09-07 | 102 | 105 | 101 | 103 | 16,000 | 103 |
| 2009-09-04 | 101 | 101 | 99 | 100 | 62,000 | 100 |
| 2009-09-03 | 105 | 105 | 101 | 102 | 86,000 | 102 |
| 2009-09-02 | 104 | 107 | 104 | 105 | 15,000 | 105 |
| 2009-09-01 | 108 | 108 | 101 | 104 | 95,000 | 104 |
| 2009-08-31 | 112 | 112 | 108 | 109 | 54,000 | 109 |
| 2009-08-28 | 112 | 114 | 111 | 112 | 13,000 | 112 |
| 2009-08-27 | 112 | 115 | 112 | 113 | 55,000 | 113 |
| 2009-08-26 | 115 | 115 | 114 | 115 | 20,000 | 115 |
| 2009-08-25 | 115 | 115 | 114 | 114 | 5,000 | 114 |
| 2009-08-24 | 118 | 119 | 112 | 115 | 39,000 | 115 |
| 2009-08-21 | 120 | 121 | 118 | 119 | 18,000 | 119 |
| 2009-08-20 | 120 | 120 | 118 | 119 | 27,000 | 119 |
| 2009-08-19 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2009-08-17 | 114 | 117 | 114 | 116 | 6,000 | 116 |
| 2009-08-14 | 115 | 115 | 113 | 114 | 8,000 | 114 |
| 2009-08-13 | 116 | 116 | 111 | 115 | 18,000 | 115 |
| 2009-08-12 | 115 | 117 | 115 | 117 | 12,000 | 117 |
| 2009-08-11 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2009-08-10 | 112 | 113 | 112 | 113 | 5,000 | 113 |
| 2009-08-07 | 112 | 112 | 109 | 109 | 14,000 | 109 |
| 2009-08-06 | 115 | 115 | 113 | 114 | 14,000 | 114 |
| 2009-08-05 | 115 | 115 | 113 | 113 | 13,000 | 113 |
| 2009-08-04 | 116 | 116 | 113 | 113 | 29,000 | 113 |
| 2009-08-03 | 113 | 113 | 112 | 112 | 15,000 | 112 |
| 2009-07-31 | 111 | 111 | 110 | 111 | 13,000 | 111 |
| 2009-07-30 | 108 | 112 | 108 | 110 | 25,000 | 110 |
| 2009-07-29 | 112 | 112 | 109 | 110 | 32,000 | 110 |
| 2009-07-28 | 111 | 112 | 111 | 112 | 19,000 | 112 |
| 2009-07-27 | 112 | 112 | 110 | 110 | 12,000 | 110 |
| 2009-07-24 | 109 | 110 | 106 | 108 | 21,000 | 108 |
| 2009-07-23 | 102 | 105 | 102 | 105 | 4,000 | 105 |
| 2009-07-22 | 104 | 104 | 102 | 102 | 15,000 | 102 |
| 2009-07-21 | 102 | 103 | 102 | 103 | 2,000 | 103 |
| 2009-07-17 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-07-16 | 104 | 104 | 102 | 103 | 5,000 | 103 |
| 2009-07-15 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-07-14 | 100 | 102 | 100 | 102 | 8,000 | 102 |
| 2009-07-13 | 106 | 106 | 93 | 99 | 29,000 | 99 |
| 2009-07-10 | 107 | 107 | 106 | 107 | 6,000 | 107 |
| 2009-07-09 | 107 | 110 | 107 | 108 | 11,000 | 108 |
| 2009-07-08 | 113 | 113 | 110 | 110 | 20,000 | 110 |
| 2009-07-07 | 118 | 118 | 114 | 114 | 42,000 | 114 |
| 2009-07-06 | 114 | 119 | 114 | 118 | 45,000 | 118 |
| 2009-07-03 | 113 | 113 | 112 | 113 | 3,000 | 113 |
| 2009-07-02 | 113 | 114 | 111 | 114 | 12,000 | 114 |
| 2009-07-01 | 110 | 113 | 110 | 112 | 11,000 | 112 |
| 2009-06-30 | 109 | 112 | 109 | 110 | 9,000 | 110 |
| 2009-06-29 | 114 | 114 | 110 | 110 | 22,000 | 110 |
| 2009-06-26 | 111 | 113 | 111 | 112 | 5,000 | 112 |
| 2009-06-25 | 108 | 117 | 108 | 110 | 13,000 | 110 |
| 2009-06-24 | 108 | 108 | 106 | 106 | 8,000 | 106 |
| 2009-06-23 | 109 | 109 | 109 | 109 | 5,000 | 109 |
| 2009-06-22 | 110 | 111 | 109 | 110 | 9,000 | 110 |
| 2009-06-19 | 110 | 111 | 110 | 110 | 4,000 | 110 |
| 2009-06-18 | 111 | 111 | 106 | 109 | 29,000 | 109 |
| 2009-06-17 | 112 | 114 | 112 | 114 | 18,000 | 114 |
| 2009-06-16 | 112 | 114 | 111 | 114 | 26,000 | 114 |
| 2009-06-15 | 119 | 119 | 115 | 116 | 43,000 | 116 |
| 2009-06-12 | 117 | 120 | 116 | 118 | 55,000 | 118 |
| 2009-06-11 | 110 | 115 | 110 | 114 | 29,000 | 114 |
| 2009-06-10 | 108 | 109 | 108 | 109 | 23,000 | 109 |
| 2009-06-09 | 108 | 110 | 106 | 108 | 65,000 | 108 |
| 2009-06-08 | 105 | 105 | 103 | 104 | 75,000 | 104 |
| 2009-06-05 | 100 | 101 | 99 | 100 | 186,000 | 100 |
| 2009-06-04 | 106 | 106 | 98 | 100 | 98,000 | 100 |
| 2009-06-03 | 106 | 106 | 105 | 105 | 22,000 | 105 |
| 2009-06-02 | 110 | 114 | 105 | 105 | 31,000 | 105 |
| 2009-06-01 | 105 | 107 | 105 | 107 | 3,000 | 107 |
| 2009-05-29 | 105 | 105 | 102 | 105 | 27,000 | 105 |
| 2009-05-28 | 107 | 107 | 105 | 105 | 10,000 | 105 |
| 2009-05-27 | 108 | 112 | 107 | 107 | 7,000 | 107 |
| 2009-05-26 | 106 | 110 | 105 | 105 | 23,000 | 105 |
| 2009-05-25 | 101 | 105 | 101 | 105 | 12,000 | 105 |
| 2009-05-22 | 101 | 102 | 100 | 102 | 21,000 | 102 |
| 2009-05-21 | 99 | 99 | 95 | 95 | 12,000 | 95 |
| 2009-05-20 | 97 | 104 | 97 | 98 | 40,000 | 98 |
| 2009-05-19 | 92 | 97 | 92 | 97 | 27,000 | 97 |
| 2009-05-18 | 89 | 91 | 89 | 91 | 5,000 | 91 |
| 2009-05-15 | 88 | 92 | 87 | 92 | 18,000 | 92 |
| 2009-05-14 | 90 | 90 | 88 | 88 | 16,000 | 88 |
| 2009-05-13 | 89 | 91 | 89 | 91 | 22,000 | 91 |
| 2009-05-12 | 87 | 89 | 87 | 89 | 20,000 | 89 |
| 2009-05-11 | 90 | 91 | 86 | 87 | 56,000 | 87 |
| 2009-05-08 | 91 | 91 | 90 | 90 | 6,000 | 90 |
| 2009-05-07 | 89 | 92 | 89 | 90 | 12,000 | 90 |
| 2009-05-01 | 91 | 91 | 87 | 87 | 24,000 | 87 |
| 2009-04-28 | 92 | 92 | 91 | 91 | 8,000 | 91 |
| 2009-04-27 | 90 | 91 | 89 | 91 | 17,000 | 91 |
| 2009-04-24 | 94 | 94 | 86 | 89 | 75,000 | 89 |
| 2009-04-23 | 93 | 93 | 91 | 91 | 11,000 | 91 |
| 2009-04-22 | 95 | 95 | 91 | 95 | 9,000 | 95 |
| 2009-04-21 | 91 | 91 | 90 | 90 | 3,000 | 90 |
| 2009-04-20 | 95 | 95 | 93 | 95 | 18,000 | 95 |
| 2009-04-17 | 90 | 93 | 90 | 93 | 24,000 | 93 |
| 2009-04-16 | 91 | 94 | 90 | 94 | 13,000 | 94 |
| 2009-04-15 | 91 | 93 | 91 | 93 | 13,000 | 93 |
| 2009-04-14 | 91 | 94 | 90 | 94 | 26,000 | 94 |
| 2009-04-13 | 94 | 94 | 92 | 92 | 15,000 | 92 |
| 2009-04-10 | 93 | 94 | 93 | 94 | 13,000 | 94 |
| 2009-04-09 | 91 | 93 | 91 | 93 | 20,000 | 93 |
| 2009-04-08 | 90 | 95 | 89 | 91 | 22,000 | 91 |
| 2009-04-07 | 88 | 92 | 86 | 92 | 41,000 | 92 |
| 2009-04-06 | 90 | 90 | 87 | 87 | 32,000 | 87 |
| 2009-04-03 | 93 | 93 | 88 | 92 | 24,000 | 92 |
| 2009-04-02 | 88 | 89 | 86 | 89 | 21,000 | 89 |
| 2009-04-01 | 91 | 91 | 91 | 91 | 3,000 | 91 |
| 2009-03-31 | 92 | 93 | 91 | 91 | 5,000 | 91 |
| 2009-03-27 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2009-03-26 | 95 | 95 | 95 | 95 | 12,000 | 95 |
| 2009-03-25 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2009-03-24 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2009-03-23 | 97 | 97 | 94 | 97 | 12,000 | 97 |
| 2009-03-17 | 97 | 98 | 97 | 97 | 9,000 | 97 |
| 2009-03-16 | 97 | 97 | 95 | 96 | 5,000 | 96 |
| 2009-03-11 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-03-09 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-03-06 | 96 | 96 | 93 | 96 | 13,000 | 96 |
| 2009-03-05 | 95 | 96 | 95 | 95 | 3,000 | 95 |
| 2009-03-04 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2009-03-03 | 93 | 94 | 93 | 94 | 6,000 | 94 |
| 2009-03-02 | 94 | 94 | 94 | 94 | 6,000 | 94 |
| 2009-02-27 | 91 | 94 | 91 | 94 | 6,000 | 94 |
| 2009-02-26 | 94 | 94 | 90 | 90 | 11,000 | 90 |
| 2009-02-25 | 89 | 93 | 89 | 93 | 8,000 | 93 |
| 2009-02-23 | 90 | 90 | 89 | 90 | 4,000 | 90 |
| 2009-02-20 | 93 | 94 | 91 | 91 | 8,000 | 91 |
| 2009-02-18 | 93 | 94 | 93 | 94 | 4,000 | 94 |
| 2009-02-16 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-02-13 | 93 | 96 | 93 | 96 | 10,000 | 96 |
| 2009-02-10 | 93 | 94 | 93 | 94 | 4,000 | 94 |
| 2009-02-09 | 93 | 94 | 93 | 94 | 8,000 | 94 |
| 2009-02-06 | 96 | 96 | 93 | 93 | 2,000 | 93 |
| 2009-02-03 | 96 | 97 | 96 | 97 | 3,000 | 97 |
| 2009-02-02 | 97 | 97 | 96 | 97 | 7,000 | 97 |
| 2009-01-29 | 100 | 102 | 100 | 100 | 14,000 | 100 |
| 2009-01-28 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-01-27 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-01-26 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2009-01-23 | 97 | 99 | 96 | 99 | 18,000 | 99 |
| 2009-01-22 | 98 | 99 | 96 | 97 | 24,000 | 97 |
| 2009-01-21 | 105 | 106 | 100 | 101 | 43,000 | 101 |
| 2009-01-20 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-01-19 | 104 | 105 | 104 | 105 | 4,000 | 105 |
| 2009-01-16 | 106 | 106 | 104 | 105 | 14,000 | 105 |
| 2009-01-15 | 105 | 106 | 105 | 106 | 2,000 | 106 |
| 2009-01-14 | 103 | 104 | 103 | 104 | 7,000 | 104 |
| 2009-01-13 | 107 | 115 | 107 | 115 | 10,000 | 115 |
| 2009-01-09 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-01-08 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-01-07 | 109 | 112 | 109 | 112 | 4,000 | 112 |
| 2009-01-06 | 113 | 113 | 108 | 108 | 8,000 | 108 |
| 2009-01-05 | 105 | 114 | 105 | 114 | 8,000 | 114 |
分割・併合履歴 ： [2006-09-26]1株→2株
