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
2022-11-2582082181581622,900816
2022-11-2482082181781718,400817
2022-11-2281382081281619,400816
2022-11-2181281480981214,900812
2022-11-1880581480481025,300810
2022-11-1779180279180116,600801
2022-11-1678479478479122,900791
2022-11-1578178578178511,800785
2022-11-1478078478078123,500781
2022-11-1178078077577719,600777
2022-11-1077578077477716,600777
2022-11-0978178177577618,500776
2022-11-0878078077777916,400779
2022-11-077767787757779,500777
2022-11-0478178177577517,700775
2022-11-0278178377978110,100781
2022-11-017807857807816,100781
2022-10-3178678677778319,700783
2022-10-28790794773783132,200783
2022-10-2779279478879122,200791
2022-10-2678279377779231,500792
2022-10-2578078277678219,200782
2022-10-2478578577578017,500780
2022-10-2178378377478320,000783
2022-10-2078278477777714,300777
2022-10-1978578677778417,000784
2022-10-1877678277378219,300782
2022-10-1778478477177620,800776
2022-10-1477078477078427,500784
2022-10-1378178277077038,700770
2022-10-1278978978078116,400781
2022-10-1180880878879524,800795
2022-10-0780080679680121,000801
2022-10-0679280179279916,700799
2022-10-0579579879379313,200793
2022-10-0479479879079019,400790
2022-10-0378079378078911,500789
2022-09-3078378878278510,600785
2022-09-2978778778178611,900786
2022-09-2877879777679720,300797
2022-09-277807827777779,500777
2022-09-2678778777777714,900777
2022-09-2277579077578821,500788
2022-09-217807807777778,400777
2022-09-2077978277878014,000780
2022-09-1677978177677715,000777
2022-09-157777807767809,600780
2022-09-1477578077378016,700780
2022-09-1377878077778011,400780
2022-09-1278578577777817,500778
2022-09-0978178978178122,700781
2022-09-0877778977578834,800788
2022-09-0777978277077231,000772
2022-09-0678678977877845,200778
2022-09-0578979478778728,700787
2022-09-0279979979079140,500791
2022-09-0180280579979939,100799
2022-08-3181381780580622,200806
2022-08-3081282080981333,300813
2022-08-2981581581081225,600812
2022-08-2681882181581625,400816
2022-08-2581381881081423,800814
2022-08-2481281580680625,200806
2022-08-2381181581081212,200812
2022-08-2280881780881321,500813
2022-08-1980881380680924,500809
2022-08-1881181580680636,800806
2022-08-1779181479181160,000811
2022-08-1680080078878971,300789
2022-08-1581781880080280,800802
2022-08-1281282181181742,400817
2022-08-1083083081081143,400811
2022-08-0985185783183148,700831
2022-08-0886086085085130,100851
2022-08-0585786285686024,900860
2022-08-0487587986086039,700860
2022-08-0388488587587521,700875
2022-08-028858888848859,400885
2022-08-0188088487988417,000884
2022-07-2988988987087660,300876
2022-07-2889189588689427,100894
2022-07-2789189288788712,700887
2022-07-2689389488789015,000890
2022-07-2589189388989311,300893
2022-07-2289189389089015,700890
2022-07-218958958918928,700892
2022-07-2089589589189514,500895
2022-07-198928938878889,500888
2022-07-1589489488689015,900890
2022-07-1489289989189711,800897
2022-07-1389089388789210,500892
2022-07-1289689688888917,000889
2022-07-1189790089489619,200896
2022-07-0889790389289228,300892
2022-07-0789990089189711,600897
2022-07-0690090489389514,700895
2022-07-0590591189990318,000903
2022-07-0490590990090214,000902
2022-07-0190390889690227,400902
2022-06-3090892090390325,700903
2022-06-2990992190492118,900921
2022-06-2890791690390916,200909
2022-06-2791091190290710,400907
2022-06-2491091490791116,400911
2022-06-239159189029079,100907
2022-06-229189269079166,000916
2022-06-219099209099186,300918
2022-06-2092292390190611,000906
2022-06-1790692289991616,300916
2022-06-169109219069068,900906
2022-06-1594194791091016,600910
2022-06-1492694492594116,000941
2022-06-1392594192593512,300935
2022-06-1097697694194120,700941
2022-06-0995897295897115,200971
2022-06-0894995794995610,800956
2022-06-0793195893194914,400949
2022-06-069389389279306,900930
2022-06-039449449319358,600935
2022-06-029509509349476,500947
2022-06-0193595093394712,900947
2022-05-3196196193694224,600942
2022-05-3091996991496961,300969
2022-05-2792092091391810,100918
2022-05-269149229149188,400918
2022-05-2590791489891412,500914
2022-05-249029108988988,700898
2022-05-2391591690191218,100912
2022-05-2090391890291518,400915
2022-05-199009128989107,600910
2022-05-1888991588991517,300915
2022-05-1789989988388417,300884
2022-05-1691091289989925,600899
2022-05-1391492891492811,600928
2022-05-1291092791091720,100917
2022-05-1191692090491414,900914
2022-05-1092092990292116,100921
2022-05-0994194192392318,000923
2022-05-0692594292194121,800941
2022-05-0291492790592418,300924
2022-04-2889491489391417,300914
2022-04-2788090187589535,800895
2022-04-2689289288188110,400881
2022-04-2589989989289210,700892
2022-04-228948998928969,400896
2022-04-2189089588689414,100894
2022-04-2090090488988913,400889
2022-04-1988489988489513,200895
2022-04-1887088286987916,100879
2022-04-1587287886887412,700874
2022-04-148708818708798,700879
2022-04-1386087085787020,500870
2022-04-1288388586086027,500860
2022-04-1188089688088420,100884
2022-04-0889289387687741,500877
2022-04-0791391388689038,400890
2022-04-0690692089291545,800915
2022-04-0593093090891047,000910
2022-04-0493893893093026,600930
2022-04-0194794993893837,900938
2022-03-3198098095595570,700955
2022-03-301,0101,012990990220,500990
2022-03-291,0501,0501,0371,03795,3001,037
2022-03-281,0671,0691,0561,05656,1001,056
2022-03-251,0791,0791,0651,06541,0001,065
2022-03-241,0651,0771,0621,07725,3001,077
2022-03-231,0601,0701,0561,06826,2001,068
2022-03-221,0701,0701,0511,06029,9001,060
2022-03-181,0811,0811,0661,07023,2001,070
2022-03-171,0791,0821,0621,08139,4001,081
2022-03-161,0501,0741,0411,07442,6001,074
2022-03-151,0571,0641,0331,04044,1001,040
2022-03-141,0481,0631,0211,06382,6001,063
2022-03-111,0141,0241,0041,01220,8001,012
2022-03-109991,0209991,02042,6001,020
2022-03-099971,00298698743,200987
2022-03-0898299798099742,700997
2022-03-0798899598099539,500995
2022-03-0499899898899024,300990
2022-03-031,0001,00099399635,800996
2022-03-0299399698899654,800996
2022-03-019901,00298699389,900993
2022-02-2899199598399485,300994
2022-02-259931,00598699159,700991
2022-02-2498098997398922,700989
2022-02-2299199198198127,800981
2022-02-2199499598699122,800991
2022-02-1898799098398817,500988
2022-02-1798599097899018,000990
2022-02-1698498597797814,000978
2022-02-1598799197797717,800977
2022-02-1498098296998032,500980
2022-02-1099299298198918,400989
2022-02-099929929829927,500992
2022-02-089899899819849,900984
2022-02-0799399398198114,500981
2022-02-0498599498299318,700993
2022-02-0399499498698613,200986
2022-02-0297399097199010,900990
2022-02-0197997996896812,900968
2022-01-3196196996196912,100969
2022-01-2895896595096517,500965
2022-01-2796496894994914,400949
2022-01-269599629559608,500960
2022-01-2594595494295016,000950
2022-01-2493295693294592,000945
2022-01-2196597396497121,500971
2022-01-2097297696796712,500967
2022-01-1997698196696723,600967
2022-01-1899399397897912,200979
2022-01-1799499498398313,600983
2022-01-1499399397998238,000982
2022-01-139949949889939,700993
2022-01-1299099298599113,000991
2022-01-1198698997498514,100985
2022-01-0799199197697838,200978
2022-01-0699499798499014,900990
2022-01-051,0031,0061,0001,00012,3001,000
2022-01-041,0001,0039911,00319,6001,003

分割・併合履歴 : [2006-09-26]1株→2株