6904 原田工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 209 | 211 | 209 | 211 | 3,000 | 211 |
| 2015-12-29 | 207 | 207 | 206 | 206 | 5,000 | 206 |
| 2015-12-28 | 204 | 206 | 204 | 206 | 5,000 | 206 |
| 2015-12-25 | 208 | 208 | 200 | 202 | 95,000 | 202 |
| 2015-12-24 | 210 | 213 | 209 | 209 | 97,000 | 209 |
| 2015-12-22 | 213 | 215 | 213 | 215 | 151,000 | 215 |
| 2015-12-21 | 213 | 214 | 212 | 213 | 6,000 | 213 |
| 2015-12-18 | 214 | 217 | 213 | 213 | 28,000 | 213 |
| 2015-12-17 | 217 | 219 | 214 | 214 | 40,000 | 214 |
| 2015-12-16 | 216 | 218 | 216 | 218 | 2,000 | 218 |
| 2015-12-15 | 218 | 221 | 216 | 216 | 14,000 | 216 |
| 2015-12-14 | 219 | 219 | 218 | 218 | 2,000 | 218 |
| 2015-12-11 | 220 | 220 | 219 | 219 | 51,000 | 219 |
| 2015-12-10 | 221 | 221 | 220 | 220 | 7,000 | 220 |
| 2015-12-09 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2015-12-08 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2015-12-07 | 223 | 224 | 222 | 224 | 78,000 | 224 |
| 2015-12-04 | 223 | 223 | 219 | 222 | 8,000 | 222 |
| 2015-12-02 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2015-12-01 | 218 | 222 | 218 | 221 | 12,000 | 221 |
| 2015-11-30 | 219 | 219 | 218 | 219 | 6,000 | 219 |
| 2015-11-27 | 218 | 221 | 217 | 221 | 7,000 | 221 |
| 2015-11-26 | 218 | 220 | 218 | 218 | 9,000 | 218 |
| 2015-11-25 | 218 | 218 | 218 | 218 | 18,000 | 218 |
| 2015-11-24 | 219 | 220 | 219 | 220 | 20,000 | 220 |
| 2015-11-20 | 220 | 221 | 218 | 218 | 75,000 | 218 |
| 2015-11-19 | 220 | 222 | 220 | 222 | 2,000 | 222 |
| 2015-11-18 | 218 | 219 | 218 | 218 | 36,000 | 218 |
| 2015-11-17 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2015-11-16 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2015-11-13 | 218 | 218 | 218 | 218 | 15,000 | 218 |
| 2015-11-12 | 229 | 229 | 226 | 226 | 4,000 | 226 |
| 2015-11-11 | 230 | 231 | 229 | 229 | 5,000 | 229 |
| 2015-11-09 | 228 | 232 | 226 | 227 | 13,000 | 227 |
| 2015-11-06 | 226 | 227 | 222 | 226 | 12,000 | 226 |
| 2015-11-05 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2015-11-04 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2015-11-02 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2015-10-30 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2015-10-29 | 229 | 229 | 226 | 226 | 2,000 | 226 |
| 2015-10-28 | 228 | 228 | 227 | 227 | 4,000 | 227 |
| 2015-10-27 | 229 | 229 | 228 | 228 | 2,000 | 228 |
| 2015-10-26 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2015-10-23 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2015-10-22 | 229 | 229 | 222 | 222 | 3,000 | 222 |
| 2015-10-21 | 230 | 230 | 226 | 227 | 16,000 | 227 |
| 2015-10-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2015-10-19 | 233 | 237 | 228 | 228 | 6,000 | 228 |
| 2015-10-16 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2015-10-15 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2015-10-14 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2015-10-13 | 228 | 228 | 225 | 225 | 3,000 | 225 |
| 2015-10-09 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2015-10-08 | 230 | 230 | 227 | 227 | 6,000 | 227 |
| 2015-10-07 | 227 | 232 | 227 | 228 | 9,000 | 228 |
| 2015-10-06 | 226 | 229 | 226 | 226 | 4,000 | 226 |
| 2015-10-05 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2015-10-01 | 226 | 226 | 222 | 222 | 3,000 | 222 |
| 2015-09-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2015-09-29 | 228 | 228 | 221 | 226 | 9,000 | 226 |
| 2015-09-28 | 239 | 239 | 219 | 228 | 18,000 | 228 |
| 2015-09-25 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2015-09-24 | 243 | 243 | 235 | 235 | 4,000 | 235 |
| 2015-09-18 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2015-09-17 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2015-09-16 | 242 | 242 | 236 | 236 | 2,000 | 236 |
| 2015-09-15 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2015-09-14 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2015-09-11 | 239 | 239 | 233 | 233 | 2,000 | 233 |
| 2015-09-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2015-09-09 | 235 | 237 | 230 | 230 | 6,000 | 230 |
| 2015-09-08 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2015-09-07 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 2015-09-04 | 239 | 239 | 228 | 230 | 16,000 | 230 |
| 2015-09-03 | 238 | 238 | 233 | 233 | 3,000 | 233 |
| 2015-09-02 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2015-09-01 | 238 | 238 | 234 | 238 | 9,000 | 238 |
| 2015-08-31 | 241 | 241 | 235 | 240 | 10,000 | 240 |
| 2015-08-28 | 239 | 239 | 233 | 234 | 18,000 | 234 |
| 2015-08-27 | 237 | 237 | 230 | 233 | 12,000 | 233 |
| 2015-08-26 | 221 | 241 | 221 | 239 | 6,000 | 239 |
| 2015-08-25 | 223 | 223 | 215 | 221 | 12,000 | 221 |
| 2015-08-24 | 228 | 228 | 220 | 224 | 24,000 | 224 |
| 2015-08-21 | 246 | 246 | 228 | 228 | 54,000 | 228 |
| 2015-08-20 | 248 | 248 | 241 | 246 | 4,000 | 246 |
| 2015-08-19 | 250 | 250 | 244 | 248 | 12,000 | 248 |
| 2015-08-18 | 251 | 251 | 244 | 250 | 31,000 | 250 |
| 2015-08-17 | 250 | 250 | 248 | 250 | 42,000 | 250 |
| 2015-08-14 | 250 | 252 | 247 | 251 | 28,000 | 251 |
| 2015-08-13 | 249 | 250 | 231 | 249 | 235,000 | 249 |
| 2015-08-12 | 275 | 284 | 271 | 284 | 29,000 | 284 |
| 2015-08-11 | 273 | 277 | 273 | 275 | 15,000 | 275 |
| 2015-08-10 | 280 | 280 | 273 | 273 | 24,000 | 273 |
| 2015-08-07 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2015-08-06 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2015-08-05 | 280 | 284 | 280 | 284 | 8,000 | 284 |
| 2015-08-04 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2015-08-03 | 284 | 284 | 282 | 282 | 3,000 | 282 |
| 2015-07-31 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2015-07-30 | 284 | 284 | 281 | 281 | 2,000 | 281 |
| 2015-07-29 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2015-07-28 | 283 | 284 | 280 | 284 | 4,000 | 284 |
| 2015-07-27 | 285 | 285 | 279 | 284 | 7,000 | 284 |
| 2015-07-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2015-07-23 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2015-07-22 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2015-07-21 | 285 | 285 | 284 | 284 | 13,000 | 284 |
| 2015-07-17 | 283 | 285 | 283 | 285 | 20,000 | 285 |
| 2015-07-16 | 283 | 283 | 281 | 283 | 10,000 | 283 |
| 2015-07-15 | 282 | 282 | 281 | 281 | 18,000 | 281 |
| 2015-07-14 | 280 | 280 | 279 | 280 | 24,000 | 280 |
| 2015-07-13 | 280 | 280 | 279 | 280 | 15,000 | 280 |
| 2015-07-10 | 278 | 279 | 277 | 279 | 11,000 | 279 |
| 2015-07-09 | 278 | 278 | 262 | 278 | 28,000 | 278 |
| 2015-07-08 | 281 | 281 | 273 | 278 | 14,000 | 278 |
| 2015-07-07 | 276 | 279 | 272 | 279 | 5,000 | 279 |
| 2015-07-06 | 285 | 285 | 267 | 273 | 92,000 | 273 |
| 2015-07-03 | 284 | 285 | 283 | 285 | 15,000 | 285 |
| 2015-07-02 | 283 | 284 | 283 | 284 | 10,000 | 284 |
| 2015-07-01 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 2015-06-30 | 275 | 279 | 275 | 279 | 6,000 | 279 |
| 2015-06-29 | 280 | 280 | 278 | 278 | 9,000 | 278 |
| 2015-06-26 | 282 | 282 | 281 | 281 | 5,000 | 281 |
| 2015-06-25 | 283 | 283 | 281 | 282 | 6,000 | 282 |
| 2015-06-23 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2015-06-19 | 281 | 283 | 280 | 283 | 9,000 | 283 |
| 2015-06-18 | 280 | 281 | 280 | 281 | 5,000 | 281 |
| 2015-06-17 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2015-06-16 | 281 | 284 | 281 | 282 | 8,000 | 282 |
| 2015-06-15 | 283 | 284 | 283 | 283 | 16,000 | 283 |
| 2015-06-12 | 281 | 282 | 279 | 282 | 19,000 | 282 |
| 2015-06-11 | 281 | 281 | 281 | 281 | 8,000 | 281 |
| 2015-06-10 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2015-06-09 | 281 | 281 | 278 | 279 | 14,000 | 279 |
| 2015-06-08 | 282 | 282 | 281 | 281 | 6,000 | 281 |
| 2015-06-05 | 280 | 282 | 279 | 282 | 6,000 | 282 |
| 2015-06-04 | 278 | 280 | 278 | 280 | 10,000 | 280 |
| 2015-06-03 | 278 | 278 | 275 | 278 | 14,000 | 278 |
| 2015-06-02 | 278 | 278 | 277 | 278 | 8,000 | 278 |
| 2015-06-01 | 275 | 278 | 275 | 278 | 8,000 | 278 |
| 2015-05-29 | 274 | 275 | 274 | 275 | 24,000 | 275 |
| 2015-05-28 | 272 | 274 | 271 | 274 | 11,000 | 274 |
| 2015-05-27 | 271 | 271 | 270 | 271 | 6,000 | 271 |
| 2015-05-26 | 270 | 271 | 270 | 271 | 13,000 | 271 |
| 2015-05-25 | 268 | 270 | 266 | 270 | 15,000 | 270 |
| 2015-05-22 | 270 | 270 | 267 | 267 | 21,000 | 267 |
| 2015-05-21 | 270 | 273 | 268 | 270 | 44,000 | 270 |
| 2015-05-20 | 278 | 278 | 263 | 269 | 134,000 | 269 |
| 2015-05-19 | 281 | 285 | 281 | 285 | 27,000 | 285 |
| 2015-05-18 | 279 | 280 | 279 | 280 | 7,000 | 280 |
| 2015-05-15 | 282 | 282 | 280 | 280 | 5,000 | 280 |
| 2015-05-14 | 280 | 281 | 279 | 281 | 7,000 | 281 |
| 2015-05-13 | 283 | 283 | 281 | 281 | 7,000 | 281 |
| 2015-05-12 | 278 | 278 | 277 | 277 | 5,000 | 277 |
| 2015-05-11 | 281 | 282 | 274 | 279 | 15,000 | 279 |
| 2015-05-08 | 277 | 280 | 277 | 280 | 4,000 | 280 |
| 2015-05-07 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2015-05-01 | 280 | 280 | 270 | 277 | 25,000 | 277 |
| 2015-04-28 | 283 | 284 | 281 | 283 | 12,000 | 283 |
| 2015-04-27 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2015-04-24 | 285 | 285 | 280 | 280 | 19,000 | 280 |
| 2015-04-23 | 278 | 283 | 278 | 282 | 26,000 | 282 |
| 2015-04-22 | 278 | 278 | 276 | 277 | 5,000 | 277 |
| 2015-04-20 | 275 | 278 | 275 | 278 | 29,000 | 278 |
| 2015-04-17 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2015-04-16 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2015-04-15 | 269 | 273 | 269 | 273 | 9,000 | 273 |
| 2015-04-14 | 268 | 270 | 268 | 269 | 20,000 | 269 |
| 2015-04-13 | 270 | 270 | 264 | 266 | 60,000 | 266 |
| 2015-04-10 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2015-04-09 | 273 | 273 | 268 | 272 | 85,000 | 272 |
| 2015-04-08 | 273 | 274 | 272 | 273 | 48,000 | 273 |
| 2015-04-07 | 276 | 277 | 274 | 277 | 22,000 | 277 |
| 2015-04-06 | 277 | 277 | 274 | 274 | 14,000 | 274 |
| 2015-04-03 | 279 | 279 | 277 | 277 | 23,000 | 277 |
| 2015-04-02 | 277 | 278 | 276 | 277 | 9,000 | 277 |
| 2015-04-01 | 276 | 278 | 276 | 278 | 17,000 | 278 |
| 2015-03-31 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2015-03-30 | 276 | 279 | 275 | 277 | 9,000 | 277 |
| 2015-03-27 | 282 | 282 | 276 | 276 | 42,000 | 276 |
| 2015-03-26 | 290 | 290 | 284 | 284 | 39,000 | 284 |
| 2015-03-25 | 285 | 291 | 285 | 290 | 32,000 | 290 |
| 2015-03-24 | 284 | 285 | 283 | 284 | 26,000 | 284 |
| 2015-03-23 | 285 | 285 | 285 | 285 | 13,000 | 285 |
| 2015-03-20 | 285 | 287 | 283 | 283 | 19,000 | 283 |
| 2015-03-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2015-03-18 | 285 | 287 | 284 | 286 | 13,000 | 286 |
| 2015-03-17 | 286 | 287 | 284 | 285 | 10,000 | 285 |
| 2015-03-16 | 284 | 287 | 284 | 287 | 4,000 | 287 |
| 2015-03-13 | 283 | 287 | 282 | 284 | 26,000 | 284 |
| 2015-03-12 | 284 | 287 | 283 | 285 | 17,000 | 285 |
| 2015-03-11 | 284 | 285 | 283 | 285 | 18,000 | 285 |
| 2015-03-10 | 286 | 288 | 285 | 285 | 14,000 | 285 |
| 2015-03-09 | 282 | 287 | 282 | 286 | 22,000 | 286 |
| 2015-03-06 | 285 | 285 | 284 | 285 | 24,000 | 285 |
| 2015-03-05 | 286 | 288 | 285 | 288 | 33,000 | 288 |
| 2015-03-04 | 285 | 287 | 282 | 287 | 21,000 | 287 |
| 2015-03-03 | 286 | 286 | 285 | 286 | 28,000 | 286 |
| 2015-03-02 | 289 | 289 | 284 | 285 | 22,000 | 285 |
| 2015-02-27 | 287 | 290 | 287 | 290 | 10,000 | 290 |
| 2015-02-26 | 285 | 287 | 285 | 287 | 9,000 | 287 |
| 2015-02-25 | 286 | 287 | 281 | 284 | 111,000 | 284 |
| 2015-02-24 | 287 | 290 | 284 | 288 | 41,000 | 288 |
| 2015-02-23 | 292 | 292 | 285 | 289 | 40,000 | 289 |
| 2015-02-20 | 287 | 292 | 287 | 292 | 15,000 | 292 |
| 2015-02-19 | 289 | 294 | 286 | 290 | 37,000 | 290 |
| 2015-02-18 | 286 | 296 | 284 | 285 | 89,000 | 285 |
| 2015-02-17 | 287 | 291 | 285 | 291 | 30,000 | 291 |
| 2015-02-16 | 302 | 302 | 286 | 287 | 86,000 | 287 |
| 2015-02-13 | 300 | 305 | 290 | 300 | 236,000 | 300 |
| 2015-02-12 | 336 | 356 | 336 | 356 | 39,000 | 356 |
| 2015-02-10 | 336 | 336 | 334 | 334 | 2,000 | 334 |
| 2015-02-09 | 332 | 334 | 331 | 334 | 7,000 | 334 |
| 2015-02-06 | 340 | 340 | 328 | 335 | 14,000 | 335 |
| 2015-02-04 | 335 | 338 | 335 | 338 | 8,000 | 338 |
| 2015-02-03 | 330 | 332 | 330 | 332 | 2,000 | 332 |
| 2015-02-02 | 333 | 333 | 330 | 330 | 4,000 | 330 |
| 2015-01-30 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2015-01-29 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2015-01-28 | 334 | 338 | 334 | 338 | 4,000 | 338 |
| 2015-01-26 | 335 | 335 | 330 | 335 | 15,000 | 335 |
| 2015-01-23 | 335 | 337 | 333 | 335 | 10,000 | 335 |
| 2015-01-22 | 335 | 336 | 330 | 336 | 11,000 | 336 |
| 2015-01-21 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2015-01-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2015-01-19 | 332 | 335 | 332 | 335 | 14,000 | 335 |
| 2015-01-16 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 2015-01-15 | 343 | 345 | 340 | 342 | 9,000 | 342 |
| 2015-01-14 | 343 | 344 | 339 | 341 | 5,000 | 341 |
| 2015-01-13 | 338 | 343 | 338 | 343 | 11,000 | 343 |
| 2015-01-09 | 336 | 338 | 325 | 338 | 22,000 | 338 |
| 2015-01-08 | 328 | 336 | 328 | 336 | 3,000 | 336 |
| 2015-01-07 | 330 | 330 | 325 | 328 | 5,000 | 328 |
| 2015-01-06 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2015-01-05 | 328 | 330 | 328 | 330 | 5,000 | 330 |
分割・併合履歴 ： [2006-09-26]1株→2株
