6904 原田工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-08 | 860 | 860 | 850 | 851 | 30,100 | 851 |
2022-08-05 | 857 | 862 | 856 | 860 | 24,900 | 860 |
2022-08-04 | 875 | 879 | 860 | 860 | 39,700 | 860 |
2022-08-03 | 884 | 885 | 875 | 875 | 21,700 | 875 |
2022-08-02 | 885 | 888 | 884 | 885 | 9,400 | 885 |
2022-08-01 | 880 | 884 | 879 | 884 | 17,000 | 884 |
2022-07-29 | 889 | 889 | 870 | 876 | 60,300 | 876 |
2022-07-28 | 891 | 895 | 886 | 894 | 27,100 | 894 |
2022-07-27 | 891 | 892 | 887 | 887 | 12,700 | 887 |
2022-07-26 | 893 | 894 | 887 | 890 | 15,000 | 890 |
2022-07-25 | 891 | 893 | 889 | 893 | 11,300 | 893 |
2022-07-22 | 891 | 893 | 890 | 890 | 15,700 | 890 |
2022-07-21 | 895 | 895 | 891 | 892 | 8,700 | 892 |
2022-07-20 | 895 | 895 | 891 | 895 | 14,500 | 895 |
2022-07-19 | 892 | 893 | 887 | 888 | 9,500 | 888 |
2022-07-15 | 894 | 894 | 886 | 890 | 15,900 | 890 |
2022-07-14 | 892 | 899 | 891 | 897 | 11,800 | 897 |
2022-07-13 | 890 | 893 | 887 | 892 | 10,500 | 892 |
2022-07-12 | 896 | 896 | 888 | 889 | 17,000 | 889 |
2022-07-11 | 897 | 900 | 894 | 896 | 19,200 | 896 |
2022-07-08 | 897 | 903 | 892 | 892 | 28,300 | 892 |
2022-07-07 | 899 | 900 | 891 | 897 | 11,600 | 897 |
2022-07-06 | 900 | 904 | 893 | 895 | 14,700 | 895 |
2022-07-05 | 905 | 911 | 899 | 903 | 18,000 | 903 |
2022-07-04 | 905 | 909 | 900 | 902 | 14,000 | 902 |
2022-07-01 | 903 | 908 | 896 | 902 | 27,400 | 902 |
2022-06-30 | 908 | 920 | 903 | 903 | 25,700 | 903 |
2022-06-29 | 909 | 921 | 904 | 921 | 18,900 | 921 |
2022-06-28 | 907 | 916 | 903 | 909 | 16,200 | 909 |
2022-06-27 | 910 | 911 | 902 | 907 | 10,400 | 907 |
2022-06-24 | 910 | 914 | 907 | 911 | 16,400 | 911 |
2022-06-23 | 915 | 918 | 902 | 907 | 9,100 | 907 |
2022-06-22 | 918 | 926 | 907 | 916 | 6,000 | 916 |
2022-06-21 | 909 | 920 | 909 | 918 | 6,300 | 918 |
2022-06-20 | 922 | 923 | 901 | 906 | 11,000 | 906 |
2022-06-17 | 906 | 922 | 899 | 916 | 16,300 | 916 |
2022-06-16 | 910 | 921 | 906 | 906 | 8,900 | 906 |
2022-06-15 | 941 | 947 | 910 | 910 | 16,600 | 910 |
2022-06-14 | 926 | 944 | 925 | 941 | 16,000 | 941 |
2022-06-13 | 925 | 941 | 925 | 935 | 12,300 | 935 |
2022-06-10 | 976 | 976 | 941 | 941 | 20,700 | 941 |
2022-06-09 | 958 | 972 | 958 | 971 | 15,200 | 971 |
2022-06-08 | 949 | 957 | 949 | 956 | 10,800 | 956 |
2022-06-07 | 931 | 958 | 931 | 949 | 14,400 | 949 |
2022-06-06 | 938 | 938 | 927 | 930 | 6,900 | 930 |
2022-06-03 | 944 | 944 | 931 | 935 | 8,600 | 935 |
2022-06-02 | 950 | 950 | 934 | 947 | 6,500 | 947 |
2022-06-01 | 935 | 950 | 933 | 947 | 12,900 | 947 |
2022-05-31 | 961 | 961 | 936 | 942 | 24,600 | 942 |
2022-05-30 | 919 | 969 | 914 | 969 | 61,300 | 969 |
2022-05-27 | 920 | 920 | 913 | 918 | 10,100 | 918 |
2022-05-26 | 914 | 922 | 914 | 918 | 8,400 | 918 |
2022-05-25 | 907 | 914 | 898 | 914 | 12,500 | 914 |
2022-05-24 | 902 | 910 | 898 | 898 | 8,700 | 898 |
2022-05-23 | 915 | 916 | 901 | 912 | 18,100 | 912 |
2022-05-20 | 903 | 918 | 902 | 915 | 18,400 | 915 |
2022-05-19 | 900 | 912 | 898 | 910 | 7,600 | 910 |
2022-05-18 | 889 | 915 | 889 | 915 | 17,300 | 915 |
2022-05-17 | 899 | 899 | 883 | 884 | 17,300 | 884 |
2022-05-16 | 910 | 912 | 899 | 899 | 25,600 | 899 |
2022-05-13 | 914 | 928 | 914 | 928 | 11,600 | 928 |
2022-05-12 | 910 | 927 | 910 | 917 | 20,100 | 917 |
2022-05-11 | 916 | 920 | 904 | 914 | 14,900 | 914 |
2022-05-10 | 920 | 929 | 902 | 921 | 16,100 | 921 |
2022-05-09 | 941 | 941 | 923 | 923 | 18,000 | 923 |
2022-05-06 | 925 | 942 | 921 | 941 | 21,800 | 941 |
2022-05-02 | 914 | 927 | 905 | 924 | 18,300 | 924 |
2022-04-28 | 894 | 914 | 893 | 914 | 17,300 | 914 |
2022-04-27 | 880 | 901 | 875 | 895 | 35,800 | 895 |
2022-04-26 | 892 | 892 | 881 | 881 | 10,400 | 881 |
2022-04-25 | 899 | 899 | 892 | 892 | 10,700 | 892 |
2022-04-22 | 894 | 899 | 892 | 896 | 9,400 | 896 |
2022-04-21 | 890 | 895 | 886 | 894 | 14,100 | 894 |
2022-04-20 | 900 | 904 | 889 | 889 | 13,400 | 889 |
2022-04-19 | 884 | 899 | 884 | 895 | 13,200 | 895 |
2022-04-18 | 870 | 882 | 869 | 879 | 16,100 | 879 |
2022-04-15 | 872 | 878 | 868 | 874 | 12,700 | 874 |
2022-04-14 | 870 | 881 | 870 | 879 | 8,700 | 879 |
2022-04-13 | 860 | 870 | 857 | 870 | 20,500 | 870 |
2022-04-12 | 883 | 885 | 860 | 860 | 27,500 | 860 |
2022-04-11 | 880 | 896 | 880 | 884 | 20,100 | 884 |
2022-04-08 | 892 | 893 | 876 | 877 | 41,500 | 877 |
2022-04-07 | 913 | 913 | 886 | 890 | 38,400 | 890 |
2022-04-06 | 906 | 920 | 892 | 915 | 45,800 | 915 |
2022-04-05 | 930 | 930 | 908 | 910 | 47,000 | 910 |
2022-04-04 | 938 | 938 | 930 | 930 | 26,600 | 930 |
2022-04-01 | 947 | 949 | 938 | 938 | 37,900 | 938 |
2022-03-31 | 980 | 980 | 955 | 955 | 70,700 | 955 |
2022-03-30 | 1,010 | 1,012 | 990 | 990 | 220,500 | 990 |
2022-03-29 | 1,050 | 1,050 | 1,037 | 1,037 | 95,300 | 1,037 |
2022-03-28 | 1,067 | 1,069 | 1,056 | 1,056 | 56,100 | 1,056 |
2022-03-25 | 1,079 | 1,079 | 1,065 | 1,065 | 41,000 | 1,065 |
2022-03-24 | 1,065 | 1,077 | 1,062 | 1,077 | 25,300 | 1,077 |
2022-03-23 | 1,060 | 1,070 | 1,056 | 1,068 | 26,200 | 1,068 |
2022-03-22 | 1,070 | 1,070 | 1,051 | 1,060 | 29,900 | 1,060 |
2022-03-18 | 1,081 | 1,081 | 1,066 | 1,070 | 23,200 | 1,070 |
2022-03-17 | 1,079 | 1,082 | 1,062 | 1,081 | 39,400 | 1,081 |
2022-03-16 | 1,050 | 1,074 | 1,041 | 1,074 | 42,600 | 1,074 |
2022-03-15 | 1,057 | 1,064 | 1,033 | 1,040 | 44,100 | 1,040 |
2022-03-14 | 1,048 | 1,063 | 1,021 | 1,063 | 82,600 | 1,063 |
2022-03-11 | 1,014 | 1,024 | 1,004 | 1,012 | 20,800 | 1,012 |
2022-03-10 | 999 | 1,020 | 999 | 1,020 | 42,600 | 1,020 |
2022-03-09 | 997 | 1,002 | 986 | 987 | 43,200 | 987 |
2022-03-08 | 982 | 997 | 980 | 997 | 42,700 | 997 |
2022-03-07 | 988 | 995 | 980 | 995 | 39,500 | 995 |
2022-03-04 | 998 | 998 | 988 | 990 | 24,300 | 990 |
2022-03-03 | 1,000 | 1,000 | 993 | 996 | 35,800 | 996 |
2022-03-02 | 993 | 996 | 988 | 996 | 54,800 | 996 |
2022-03-01 | 990 | 1,002 | 986 | 993 | 89,900 | 993 |
2022-02-28 | 991 | 995 | 983 | 994 | 85,300 | 994 |
2022-02-25 | 993 | 1,005 | 986 | 991 | 59,700 | 991 |
2022-02-24 | 980 | 989 | 973 | 989 | 22,700 | 989 |
2022-02-22 | 991 | 991 | 981 | 981 | 27,800 | 981 |
2022-02-21 | 994 | 995 | 986 | 991 | 22,800 | 991 |
2022-02-18 | 987 | 990 | 983 | 988 | 17,500 | 988 |
2022-02-17 | 985 | 990 | 978 | 990 | 18,000 | 990 |
2022-02-16 | 984 | 985 | 977 | 978 | 14,000 | 978 |
2022-02-15 | 987 | 991 | 977 | 977 | 17,800 | 977 |
2022-02-14 | 980 | 982 | 969 | 980 | 32,500 | 980 |
2022-02-10 | 992 | 992 | 981 | 989 | 18,400 | 989 |
2022-02-09 | 992 | 992 | 982 | 992 | 7,500 | 992 |
2022-02-08 | 989 | 989 | 981 | 984 | 9,900 | 984 |
2022-02-07 | 993 | 993 | 981 | 981 | 14,500 | 981 |
2022-02-04 | 985 | 994 | 982 | 993 | 18,700 | 993 |
2022-02-03 | 994 | 994 | 986 | 986 | 13,200 | 986 |
2022-02-02 | 973 | 990 | 971 | 990 | 10,900 | 990 |
2022-02-01 | 979 | 979 | 968 | 968 | 12,900 | 968 |
2022-01-31 | 961 | 969 | 961 | 969 | 12,100 | 969 |
2022-01-28 | 958 | 965 | 950 | 965 | 17,500 | 965 |
2022-01-27 | 964 | 968 | 949 | 949 | 14,400 | 949 |
2022-01-26 | 959 | 962 | 955 | 960 | 8,500 | 960 |
2022-01-25 | 945 | 954 | 942 | 950 | 16,000 | 950 |
2022-01-24 | 932 | 956 | 932 | 945 | 92,000 | 945 |
2022-01-21 | 965 | 973 | 964 | 971 | 21,500 | 971 |
2022-01-20 | 972 | 976 | 967 | 967 | 12,500 | 967 |
2022-01-19 | 976 | 981 | 966 | 967 | 23,600 | 967 |
2022-01-18 | 993 | 993 | 978 | 979 | 12,200 | 979 |
2022-01-17 | 994 | 994 | 983 | 983 | 13,600 | 983 |
2022-01-14 | 993 | 993 | 979 | 982 | 38,000 | 982 |
2022-01-13 | 994 | 994 | 988 | 993 | 9,700 | 993 |
2022-01-12 | 990 | 992 | 985 | 991 | 13,000 | 991 |
2022-01-11 | 986 | 989 | 974 | 985 | 14,100 | 985 |
2022-01-07 | 991 | 991 | 976 | 978 | 38,200 | 978 |
2022-01-06 | 994 | 997 | 984 | 990 | 14,900 | 990 |
2022-01-05 | 1,003 | 1,006 | 1,000 | 1,000 | 12,300 | 1,000 |
2022-01-04 | 1,000 | 1,003 | 991 | 1,003 | 19,600 | 1,003 |
分割・併合履歴 : [2006-09-26]1株→2株