6904 原田工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 334 | 336 | 325 | 336 | 17,000 | 336 |
| 2014-12-29 | 337 | 337 | 329 | 329 | 6,000 | 329 |
| 2014-12-26 | 330 | 339 | 330 | 334 | 7,000 | 334 |
| 2014-12-25 | 324 | 330 | 324 | 330 | 19,000 | 330 |
| 2014-12-24 | 322 | 330 | 322 | 329 | 21,000 | 329 |
| 2014-12-22 | 323 | 327 | 320 | 323 | 22,000 | 323 |
| 2014-12-19 | 333 | 334 | 328 | 330 | 15,000 | 330 |
| 2014-12-18 | 344 | 344 | 329 | 330 | 8,000 | 330 |
| 2014-12-17 | 322 | 337 | 322 | 329 | 11,000 | 329 |
| 2014-12-16 | 331 | 334 | 321 | 322 | 24,000 | 322 |
| 2014-12-15 | 340 | 340 | 326 | 333 | 15,000 | 333 |
| 2014-12-12 | 343 | 343 | 340 | 340 | 6,000 | 340 |
| 2014-12-11 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2014-12-10 | 351 | 351 | 320 | 337 | 27,000 | 337 |
| 2014-12-09 | 352 | 354 | 347 | 352 | 9,000 | 352 |
| 2014-12-08 | 360 | 360 | 351 | 352 | 10,000 | 352 |
| 2014-12-05 | 337 | 352 | 337 | 345 | 38,000 | 345 |
| 2014-12-04 | 326 | 331 | 326 | 331 | 8,000 | 331 |
| 2014-12-03 | 330 | 330 | 322 | 322 | 22,000 | 322 |
| 2014-12-02 | 338 | 339 | 330 | 330 | 18,000 | 330 |
| 2014-12-01 | 340 | 340 | 330 | 338 | 27,000 | 338 |
| 2014-11-28 | 346 | 346 | 333 | 335 | 20,000 | 335 |
| 2014-11-27 | 346 | 346 | 338 | 338 | 6,000 | 338 |
| 2014-11-26 | 347 | 347 | 343 | 343 | 3,000 | 343 |
| 2014-11-25 | 338 | 340 | 335 | 339 | 10,000 | 339 |
| 2014-11-21 | 338 | 338 | 330 | 335 | 27,000 | 335 |
| 2014-11-20 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2014-11-19 | 343 | 344 | 337 | 344 | 14,000 | 344 |
| 2014-11-18 | 346 | 347 | 341 | 344 | 9,000 | 344 |
| 2014-11-17 | 342 | 346 | 335 | 346 | 22,000 | 346 |
| 2014-11-14 | 336 | 355 | 332 | 355 | 41,000 | 355 |
| 2014-11-13 | 364 | 365 | 334 | 336 | 207,000 | 336 |
| 2014-11-12 | 395 | 396 | 380 | 396 | 65,000 | 396 |
| 2014-11-11 | 386 | 396 | 384 | 396 | 47,000 | 396 |
| 2014-11-10 | 372 | 384 | 371 | 384 | 34,000 | 384 |
| 2014-11-07 | 380 | 380 | 369 | 374 | 28,000 | 374 |
| 2014-11-06 | 358 | 376 | 358 | 376 | 82,000 | 376 |
| 2014-11-05 | 360 | 360 | 344 | 360 | 33,000 | 360 |
| 2014-11-04 | 356 | 360 | 356 | 360 | 28,000 | 360 |
| 2014-10-31 | 339 | 354 | 339 | 354 | 31,000 | 354 |
| 2014-10-30 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2014-10-29 | 334 | 344 | 334 | 342 | 15,000 | 342 |
| 2014-10-28 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2014-10-27 | 350 | 350 | 340 | 340 | 23,000 | 340 |
| 2014-10-24 | 348 | 350 | 348 | 350 | 6,000 | 350 |
| 2014-10-23 | 346 | 348 | 340 | 346 | 9,000 | 346 |
| 2014-10-22 | 345 | 346 | 338 | 346 | 18,000 | 346 |
| 2014-10-20 | 346 | 346 | 330 | 346 | 29,000 | 346 |
| 2014-10-17 | 330 | 340 | 330 | 338 | 12,000 | 338 |
| 2014-10-16 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-10-15 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2014-10-14 | 324 | 331 | 315 | 331 | 19,000 | 331 |
| 2014-10-10 | 345 | 345 | 340 | 340 | 7,000 | 340 |
| 2014-10-08 | 348 | 355 | 348 | 355 | 4,000 | 355 |
| 2014-10-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-10-06 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2014-10-03 | 345 | 361 | 345 | 361 | 26,000 | 361 |
| 2014-10-02 | 347 | 350 | 347 | 350 | 47,000 | 350 |
| 2014-10-01 | 356 | 365 | 352 | 360 | 26,000 | 360 |
| 2014-09-30 | 355 | 365 | 350 | 360 | 81,000 | 360 |
| 2014-09-29 | 355 | 355 | 355 | 355 | 17,000 | 355 |
| 2014-09-26 | 349 | 354 | 336 | 354 | 17,000 | 354 |
| 2014-09-25 | 360 | 364 | 342 | 349 | 16,000 | 349 |
| 2014-09-24 | 347 | 355 | 345 | 350 | 25,000 | 350 |
| 2014-09-22 | 359 | 360 | 359 | 360 | 10,000 | 360 |
| 2014-09-19 | 362 | 365 | 359 | 360 | 20,000 | 360 |
| 2014-09-18 | 345 | 363 | 345 | 362 | 101,000 | 362 |
| 2014-09-17 | 329 | 345 | 329 | 345 | 38,000 | 345 |
| 2014-09-16 | 329 | 332 | 323 | 332 | 13,000 | 332 |
| 2014-09-12 | 331 | 331 | 325 | 329 | 20,000 | 329 |
| 2014-09-11 | 336 | 336 | 332 | 332 | 9,000 | 332 |
| 2014-09-10 | 338 | 339 | 331 | 335 | 33,000 | 335 |
| 2014-09-09 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2014-09-08 | 333 | 338 | 328 | 338 | 52,000 | 338 |
| 2014-09-05 | 326 | 333 | 325 | 333 | 48,000 | 333 |
| 2014-09-04 | 340 | 340 | 324 | 324 | 29,000 | 324 |
| 2014-09-03 | 322 | 349 | 320 | 343 | 140,000 | 343 |
| 2014-09-02 | 309 | 322 | 308 | 322 | 79,000 | 322 |
| 2014-09-01 | 309 | 309 | 307 | 308 | 4,000 | 308 |
| 2014-08-29 | 312 | 319 | 312 | 314 | 34,000 | 314 |
| 2014-08-28 | 307 | 322 | 307 | 322 | 52,000 | 322 |
| 2014-08-27 | 306 | 306 | 304 | 304 | 3,000 | 304 |
| 2014-08-26 | 307 | 314 | 306 | 306 | 44,000 | 306 |
| 2014-08-25 | 299 | 306 | 299 | 306 | 17,000 | 306 |
| 2014-08-22 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2014-08-21 | 309 | 310 | 306 | 308 | 18,000 | 308 |
| 2014-08-20 | 305 | 309 | 301 | 309 | 6,000 | 309 |
| 2014-08-19 | 298 | 305 | 298 | 305 | 12,000 | 305 |
| 2014-08-18 | 294 | 299 | 294 | 298 | 10,000 | 298 |
| 2014-08-15 | 306 | 306 | 293 | 298 | 9,000 | 298 |
| 2014-08-14 | 299 | 316 | 291 | 305 | 73,000 | 305 |
| 2014-08-13 | 301 | 305 | 298 | 299 | 79,000 | 299 |
| 2014-08-12 | 269 | 270 | 268 | 269 | 13,000 | 269 |
| 2014-08-08 | 271 | 271 | 266 | 266 | 3,000 | 266 |
| 2014-08-05 | 274 | 275 | 271 | 271 | 8,000 | 271 |
| 2014-08-04 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-08-01 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-07-31 | 271 | 276 | 271 | 276 | 4,000 | 276 |
| 2014-07-30 | 274 | 274 | 272 | 272 | 8,000 | 272 |
| 2014-07-29 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2014-07-28 | 268 | 268 | 267 | 267 | 4,000 | 267 |
| 2014-07-25 | 265 | 267 | 263 | 267 | 10,000 | 267 |
| 2014-07-24 | 268 | 268 | 265 | 265 | 13,000 | 265 |
| 2014-07-23 | 268 | 268 | 267 | 267 | 3,000 | 267 |
| 2014-07-22 | 268 | 272 | 267 | 272 | 5,000 | 272 |
| 2014-07-18 | 272 | 272 | 269 | 272 | 7,000 | 272 |
| 2014-07-17 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2014-07-16 | 268 | 279 | 267 | 275 | 31,000 | 275 |
| 2014-07-15 | 262 | 264 | 261 | 264 | 10,000 | 264 |
| 2014-07-14 | 269 | 269 | 255 | 263 | 30,000 | 263 |
| 2014-07-11 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2014-07-10 | 272 | 272 | 271 | 271 | 6,000 | 271 |
| 2014-07-09 | 274 | 275 | 270 | 270 | 33,000 | 270 |
| 2014-07-08 | 273 | 275 | 272 | 273 | 15,000 | 273 |
| 2014-07-07 | 269 | 272 | 268 | 271 | 30,000 | 271 |
| 2014-07-04 | 270 | 275 | 267 | 267 | 23,000 | 267 |
| 2014-07-03 | 268 | 275 | 268 | 272 | 8,000 | 272 |
| 2014-07-02 | 267 | 268 | 267 | 268 | 4,000 | 268 |
| 2014-06-30 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2014-06-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2014-06-26 | 267 | 267 | 259 | 259 | 12,000 | 259 |
| 2014-06-25 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2014-06-24 | 270 | 270 | 267 | 267 | 7,000 | 267 |
| 2014-06-23 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2014-06-20 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-06-19 | 269 | 271 | 265 | 271 | 9,000 | 271 |
| 2014-06-18 | 269 | 270 | 269 | 270 | 3,000 | 270 |
| 2014-06-17 | 267 | 274 | 266 | 266 | 9,000 | 266 |
| 2014-06-16 | 274 | 278 | 268 | 271 | 17,000 | 271 |
| 2014-06-13 | 266 | 280 | 266 | 279 | 20,000 | 279 |
| 2014-06-12 | 260 | 262 | 260 | 262 | 2,000 | 262 |
| 2014-06-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2014-06-10 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 2014-06-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2014-06-06 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2014-06-04 | 259 | 263 | 255 | 260 | 18,000 | 260 |
| 2014-06-03 | 257 | 259 | 256 | 256 | 13,000 | 256 |
| 2014-06-02 | 253 | 256 | 253 | 253 | 10,000 | 253 |
| 2014-05-30 | 249 | 250 | 248 | 250 | 5,000 | 250 |
| 2014-05-29 | 250 | 250 | 246 | 248 | 14,000 | 248 |
| 2014-05-28 | 247 | 251 | 247 | 249 | 18,000 | 249 |
| 2014-05-27 | 246 | 248 | 246 | 247 | 12,000 | 247 |
| 2014-05-26 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2014-05-23 | 245 | 245 | 244 | 244 | 3,000 | 244 |
| 2014-05-22 | 244 | 247 | 243 | 243 | 12,000 | 243 |
| 2014-05-21 | 254 | 254 | 242 | 243 | 35,000 | 243 |
| 2014-05-20 | 248 | 258 | 241 | 255 | 149,000 | 255 |
| 2014-05-19 | 277 | 281 | 271 | 281 | 23,000 | 281 |
| 2014-05-16 | 270 | 274 | 270 | 274 | 5,000 | 274 |
| 2014-05-15 | 271 | 274 | 271 | 274 | 2,000 | 274 |
| 2014-05-14 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2014-05-13 | 273 | 273 | 257 | 266 | 31,000 | 266 |
| 2014-05-09 | 274 | 275 | 273 | 274 | 4,000 | 274 |
| 2014-05-08 | 277 | 277 | 275 | 275 | 3,000 | 275 |
| 2014-05-07 | 277 | 277 | 274 | 274 | 5,000 | 274 |
| 2014-05-02 | 280 | 280 | 277 | 277 | 3,000 | 277 |
| 2014-05-01 | 276 | 280 | 276 | 279 | 7,000 | 279 |
| 2014-04-30 | 274 | 278 | 274 | 278 | 4,000 | 278 |
| 2014-04-28 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2014-04-25 | 279 | 279 | 277 | 277 | 13,000 | 277 |
| 2014-04-24 | 282 | 282 | 278 | 278 | 3,000 | 278 |
| 2014-04-21 | 282 | 284 | 282 | 284 | 5,000 | 284 |
| 2014-04-18 | 280 | 286 | 278 | 286 | 11,000 | 286 |
| 2014-04-17 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2014-04-16 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2014-04-15 | 281 | 281 | 276 | 276 | 5,000 | 276 |
| 2014-04-14 | 278 | 280 | 275 | 275 | 10,000 | 275 |
| 2014-04-11 | 281 | 281 | 281 | 281 | 8,000 | 281 |
| 2014-04-10 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2014-04-09 | 292 | 292 | 285 | 285 | 7,000 | 285 |
| 2014-04-08 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2014-04-04 | 288 | 306 | 288 | 305 | 23,000 | 305 |
| 2014-04-03 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-04-02 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2014-04-01 | 281 | 300 | 281 | 300 | 18,000 | 300 |
| 2014-03-31 | 280 | 284 | 280 | 284 | 8,000 | 284 |
| 2014-03-28 | 281 | 285 | 281 | 285 | 3,000 | 285 |
| 2014-03-27 | 272 | 288 | 272 | 288 | 4,000 | 288 |
| 2014-03-26 | 287 | 289 | 287 | 287 | 5,000 | 287 |
| 2014-03-25 | 290 | 290 | 287 | 287 | 5,000 | 287 |
| 2014-03-24 | 289 | 294 | 281 | 294 | 20,000 | 294 |
| 2014-03-20 | 292 | 293 | 290 | 290 | 5,000 | 290 |
| 2014-03-19 | 308 | 308 | 289 | 300 | 12,000 | 300 |
| 2014-03-18 | 296 | 302 | 296 | 300 | 6,000 | 300 |
| 2014-03-17 | 293 | 299 | 293 | 299 | 9,000 | 299 |
| 2014-03-14 | 304 | 304 | 294 | 294 | 25,000 | 294 |
| 2014-03-13 | 307 | 310 | 307 | 310 | 7,000 | 310 |
| 2014-03-12 | 309 | 309 | 305 | 305 | 13,000 | 305 |
| 2014-03-11 | 312 | 313 | 311 | 311 | 7,000 | 311 |
| 2014-03-10 | 313 | 316 | 310 | 311 | 16,000 | 311 |
| 2014-03-07 | 309 | 312 | 305 | 309 | 25,000 | 309 |
| 2014-03-06 | 305 | 309 | 305 | 306 | 11,000 | 306 |
| 2014-03-05 | 303 | 310 | 303 | 303 | 22,000 | 303 |
| 2014-03-04 | 296 | 300 | 296 | 300 | 9,000 | 300 |
| 2014-03-03 | 298 | 301 | 292 | 298 | 19,000 | 298 |
| 2014-02-28 | 295 | 299 | 289 | 291 | 14,000 | 291 |
| 2014-02-27 | 298 | 300 | 296 | 296 | 11,000 | 296 |
| 2014-02-26 | 299 | 299 | 298 | 299 | 7,000 | 299 |
| 2014-02-25 | 291 | 295 | 290 | 295 | 15,000 | 295 |
| 2014-02-24 | 292 | 295 | 291 | 294 | 13,000 | 294 |
| 2014-02-21 | 298 | 298 | 287 | 294 | 23,000 | 294 |
| 2014-02-20 | 295 | 295 | 286 | 290 | 24,000 | 290 |
| 2014-02-19 | 302 | 302 | 295 | 295 | 10,000 | 295 |
| 2014-02-18 | 300 | 306 | 294 | 300 | 7,000 | 300 |
| 2014-02-17 | 309 | 309 | 286 | 295 | 20,000 | 295 |
| 2014-02-14 | 314 | 314 | 292 | 302 | 41,000 | 302 |
| 2014-02-13 | 332 | 332 | 313 | 314 | 71,000 | 314 |
| 2014-02-12 | 334 | 344 | 331 | 338 | 76,000 | 338 |
| 2014-02-10 | 309 | 322 | 309 | 320 | 42,000 | 320 |
| 2014-02-07 | 299 | 299 | 287 | 293 | 28,000 | 293 |
| 2014-02-06 | 289 | 294 | 289 | 294 | 13,000 | 294 |
| 2014-02-05 | 281 | 286 | 272 | 278 | 33,000 | 278 |
| 2014-02-04 | 271 | 278 | 260 | 270 | 86,000 | 270 |
| 2014-02-03 | 313 | 315 | 290 | 300 | 30,000 | 300 |
| 2014-01-31 | 328 | 330 | 321 | 325 | 17,000 | 325 |
| 2014-01-30 | 324 | 335 | 319 | 335 | 22,000 | 335 |
| 2014-01-29 | 329 | 337 | 329 | 337 | 7,000 | 337 |
| 2014-01-28 | 314 | 326 | 314 | 324 | 10,000 | 324 |
| 2014-01-27 | 318 | 320 | 312 | 320 | 45,000 | 320 |
| 2014-01-24 | 338 | 342 | 333 | 338 | 39,000 | 338 |
| 2014-01-23 | 343 | 350 | 343 | 348 | 33,000 | 348 |
| 2014-01-22 | 346 | 346 | 326 | 336 | 23,000 | 336 |
| 2014-01-21 | 343 | 352 | 330 | 346 | 66,000 | 346 |
| 2014-01-20 | 330 | 347 | 330 | 343 | 97,000 | 343 |
| 2014-01-17 | 320 | 328 | 320 | 324 | 7,000 | 324 |
| 2014-01-16 | 324 | 328 | 319 | 324 | 51,000 | 324 |
| 2014-01-15 | 318 | 318 | 307 | 311 | 13,000 | 311 |
| 2014-01-14 | 307 | 307 | 303 | 306 | 19,000 | 306 |
| 2014-01-10 | 325 | 325 | 315 | 315 | 18,000 | 315 |
| 2014-01-09 | 320 | 331 | 320 | 325 | 27,000 | 325 |
| 2014-01-08 | 321 | 321 | 315 | 318 | 23,000 | 318 |
| 2014-01-07 | 327 | 332 | 316 | 326 | 35,000 | 326 |
| 2014-01-06 | 322 | 328 | 317 | 327 | 33,000 | 327 |
分割・併合履歴 ： [2006-09-26]1株→2株
