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
2023-12-01	784	784	781	783	8,700	783
2023-11-30	781	784	780	782	15,500	782
2023-11-29	780	780	778	780	10,800	780
2023-11-28	778	780	778	778	8,100	778
2023-11-27	778	780	778	778	13,700	778
2023-11-24	778	781	778	778	11,400	778
2023-11-22	779	781	778	778	13,300	778
2023-11-21	779	780	778	778	15,400	778
2023-11-20	780	782	779	779	16,300	779
2023-11-17	775	782	775	780	26,000	780
2023-11-16	776	780	776	776	23,400	776
2023-11-15	776	785	776	777	40,700	777
2023-11-14	778	781	775	777	49,600	777
2023-11-13	776	786	774	780	106,700	780
2023-11-10	803	804	802	802	7,300	802
2023-11-09	802	804	801	803	6,100	803
2023-11-08	803	805	801	801	7,100	801
2023-11-07	803	806	802	802	6,700	802
2023-11-06	803	807	801	802	12,600	802
2023-11-02	802	806	801	801	10,800	801
2023-11-01	805	808	801	802	14,800	802
2023-10-31	803	803	793	797	21,000	797
2023-10-30	812	814	792	792	107,600	792
2023-10-27	809	814	809	814	8,200	814
2023-10-26	809	812	809	809	6,900	809
2023-10-25	807	810	807	809	5,500	809
2023-10-24	808	812	803	806	11,300	806
2023-10-23	810	813	807	807	10,200	807
2023-10-20	810	812	810	811	4,000	811
2023-10-19	812	814	810	810	8,300	810
2023-10-18	813	817	811	812	10,100	812
2023-10-17	812	817	812	813	5,200	813
2023-10-16	820	820	811	811	10,900	811
2023-10-13	822	823	815	820	10,700	820
2023-10-12	824	825	821	823	4,600	823
2023-10-11	832	832	823	824	4,600	824
2023-10-10	829	833	821	826	9,600	826
2023-10-06	825	828	822	822	6,600	822
2023-10-05	815	826	815	821	9,100	821
2023-10-04	820	821	814	814	12,800	814
2023-10-03	833	833	824	824	12,000	824
2023-10-02	835	837	833	833	5,700	833
2023-09-29	839	840	833	835	10,000	835
2023-09-28	835	839	832	833	12,900	833
2023-09-27	841	843	835	843	10,100	843
2023-09-26	843	845	841	841	7,700	841
2023-09-25	840	843	838	843	9,700	843
2023-09-22	828	840	828	835	9,200	835
2023-09-21	836	839	830	832	9,900	832
2023-09-20	844	844	836	836	7,900	836
2023-09-19	842	844	840	844	9,500	844
2023-09-15	834	843	833	840	14,900	840
2023-09-14	836	836	832	834	4,600	834
2023-09-13	835	836	834	836	7,700	836
2023-09-12	832	837	832	835	4,200	835
2023-09-11	833	837	830	831	6,800	831
2023-09-08	830	839	830	834	16,800	834
2023-09-07	831	833	830	832	10,500	832
2023-09-06	830	832	830	831	7,000	831
2023-09-05	825	830	823	830	14,300	830
2023-09-04	823	824	822	824	9,000	824
2023-09-01	821	823	820	823	7,200	823
2023-08-31	819	821	815	821	8,900	821
2023-08-30	820	822	816	816	9,200	816
2023-08-29	818	820	817	820	6,000	820
2023-08-28	820	820	816	816	8,100	816
2023-08-25	812	820	812	814	9,200	814
2023-08-24	812	818	812	816	6,300	816
2023-08-23	813	816	812	812	7,500	812
2023-08-22	815	815	811	814	5,500	814
2023-08-21	812	815	810	810	6,000	810
2023-08-18	817	817	812	812	5,500	812
2023-08-17	819	819	811	815	6,100	815
2023-08-16	812	817	812	816	6,900	816
2023-08-15	812	817	812	817	7,400	817
2023-08-14	819	820	812	812	9,500	812
2023-08-10	812	818	807	818	8,600	818
2023-08-09	810	812	808	808	7,900	808
2023-08-08	812	815	810	811	5,800	811
2023-08-07	806	814	806	812	6,000	812
2023-08-04	806	810	803	805	16,800	805
2023-08-03	810	812	806	806	18,000	806
2023-08-02	819	819	811	812	10,800	812
2023-08-01	822	824	818	821	6,800	821
2023-07-31	817	820	812	814	8,300	814
2023-07-28	821	823	808	809	82,200	809
2023-07-27	820	823	820	821	9,000	821
2023-07-26	822	823	820	820	9,300	820
2023-07-25	820	824	820	822	8,300	822
2023-07-24	820	824	820	821	11,700	821
2023-07-21	816	819	815	817	7,700	817
2023-07-20	817	817	812	816	5,700	816
2023-07-19	813	817	810	810	11,200	810
2023-07-18	810	813	809	810	10,300	810
2023-07-14	815	815	807	808	10,100	808
2023-07-13	807	812	807	809	10,000	809
2023-07-12	819	819	807	807	12,900	807
2023-07-11	825	825	810	810	18,400	810
2023-07-10	820	823	820	820	18,200	820
2023-07-07	818	822	815	817	23,100	817
2023-07-06	816	818	810	815	12,100	815
2023-07-05	814	817	805	811	25,700	811
2023-07-04	812	815	810	811	14,100	811
2023-07-03	811	813	807	807	9,900	807
2023-06-30	811	811	806	806	7,000	806
2023-06-29	805	811	805	811	7,200	811
2023-06-28	803	809	801	808	7,400	808
2023-06-27	802	805	801	801	6,500	801
2023-06-26	806	809	802	802	8,200	802
2023-06-23	810	810	804	806	9,900	806
2023-06-22	810	813	807	807	6,700	807
2023-06-21	807	812	807	808	6,600	808
2023-06-20	804	810	804	807	5,900	807
2023-06-19	809	809	803	807	7,800	807
2023-06-16	808	812	805	810	9,800	810
2023-06-15	805	810	805	805	5,900	805
2023-06-14	805	809	804	805	10,900	805
2023-06-13	808	808	803	805	8,300	805
2023-06-12	808	810	804	808	6,900	808
2023-06-09	804	809	801	806	15,800	806
2023-06-08	806	808	800	800	10,800	800
2023-06-07	805	809	803	805	12,100	805
2023-06-06	800	807	799	805	7,200	805
2023-06-05	794	805	794	801	12,900	801
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