6904 原田工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	786	796	786	794	14,200	794
2023-06-01	786	792	786	789	11,200	789
2023-05-31	792	794	786	786	22,200	786
2023-05-30	797	800	793	793	15,700	793
2023-05-29	802	803	799	799	15,300	799
2023-05-26	808	810	802	802	12,700	802
2023-05-25	806	810	805	808	9,200	808
2023-05-24	814	817	808	808	9,600	808
2023-05-23	814	819	808	814	16,200	814
2023-05-22	812	822	812	819	12,100	819
2023-05-19	813	817	812	812	8,400	812
2023-05-18	818	819	810	816	13,100	816
2023-05-17	816	818	810	818	8,000	818
2023-05-16	816	816	811	811	12,700	811
2023-05-15	818	824	817	817	16,300	817
2023-05-12	819	821	816	818	13,300	818
2023-05-11	818	820	815	815	6,800	815
2023-05-10	823	823	815	818	11,600	818
2023-05-09	815	823	815	822	11,300	822
2023-05-08	817	818	814	814	12,700	814
2023-05-02	817	817	811	817	12,000	817
2023-05-01	812	817	812	817	18,100	817
2023-04-28	809	814	807	810	24,300	810
2023-04-27	802	808	802	806	64,300	806
2023-04-26	802	807	802	803	16,400	803
2023-04-25	805	811	804	807	22,700	807
2023-04-24	809	812	804	807	11,100	807
2023-04-21	804	809	801	809	11,000	809
2023-04-20	800	809	800	804	13,800	804
2023-04-19	809	811	800	802	18,100	802
2023-04-18	807	813	807	813	32,300	813
2023-04-17	798	805	798	805	24,700	805
2023-04-14	800	802	796	798	18,900	798
2023-04-13	798	800	796	800	15,000	800
2023-04-12	791	799	787	798	25,900	798
2023-04-11	802	802	790	790	25,400	790
2023-04-10	795	803	793	794	22,400	794
2023-04-07	793	801	793	795	25,500	795
2023-04-06	788	801	788	790	43,500	790
2023-04-05	806	806	788	788	63,600	788
2023-04-04	812	817	808	808	44,500	808
2023-04-03	820	821	808	816	40,400	816
2023-03-31	835	838	821	821	34,300	821
2023-03-30	835	843	825	836	129,500	836
2023-03-29	886	893	885	890	100,900	890
2023-03-28	890	890	886	889	24,500	889
2023-03-27	883	888	883	888	31,200	888
2023-03-24	888	888	881	883	33,500	883
2023-03-23	892	892	886	889	15,600	889
2023-03-22	892	893	887	887	23,400	887
2023-03-20	892	893	885	890	33,500	890
2023-03-17	890	890	883	884	13,600	884
2023-03-16	880	891	869	891	38,000	891
2023-03-15	888	888	884	884	12,900	884
2023-03-14	886	888	882	882	22,800	882
2023-03-13	890	890	888	890	26,000	890
2023-03-10	890	892	888	888	32,600	888
2023-03-09	895	895	890	892	76,900	892
2023-03-08	887	890	883	890	56,500	890
2023-03-07	890	890	882	884	28,100	884
2023-03-06	895	895	887	889	32,000	889
2023-03-03	891	894	887	892	32,500	892
2023-03-02	893	894	886	888	22,300	888
2023-03-01	885	891	885	890	21,000	890
2023-02-28	883	885	882	884	13,600	884
2023-02-27	874	881	874	878	17,800	878
2023-02-24	869	873	866	873	13,400	873
2023-02-22	864	869	862	864	9,900	864
2023-02-21	870	871	862	862	10,800	862
2023-02-20	868	873	864	866	15,500	866
2023-02-17	854	863	853	858	8,300	858
2023-02-16	849	863	847	856	12,200	856
2023-02-15	863	863	838	844	34,800	844
2023-02-14	870	872	866	868	12,600	868
2023-02-13	873	873	864	868	13,100	868
2023-02-10	868	873	866	871	9,000	871
2023-02-09	866	873	866	868	14,300	868
2023-02-08	860	866	860	864	12,200	864
2023-02-07	855	859	854	858	14,000	858
2023-02-06	850	855	849	852	13,500	852
2023-02-03	844	849	840	841	15,400	841
2023-02-02	855	855	843	844	11,800	844
2023-02-01	851	857	850	854	13,500	854
2023-01-31	842	853	842	853	17,100	853
2023-01-30	849	849	842	843	51,800	843
2023-01-27	834	846	831	842	18,000	842
2023-01-26	837	837	830	834	11,000	834
2023-01-25	840	841	831	837	10,400	837
2023-01-24	829	840	828	840	11,400	840
2023-01-23	825	830	822	830	13,000	830
2023-01-20	826	826	816	821	19,100	821
2023-01-19	824	825	817	825	18,300	825
2023-01-18	830	831	821	828	11,600	828
2023-01-17	817	825	817	825	13,700	825
2023-01-16	829	829	816	818	20,800	818
2023-01-13	832	837	821	829	24,400	829
2023-01-12	847	847	831	835	19,100	835
2023-01-11	844	850	844	850	7,600	850
2023-01-10	849	850	842	842	13,000	842
2023-01-06	839	845	839	845	9,200	845
2023-01-05	840	844	832	833	15,200	833
2023-01-04	843	848	838	838	10,400	838

分割・併合履歴： [2006-09-26]1株→2株