6904 原田工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2295597395596812,100968
2021-10-219659659579577,300957
2021-10-2097498295496518,400965
2021-10-199819839789797,700979
2021-10-189809809749809,500980
2021-10-1597397996697611,400976
2021-10-149709729629688,800968
2021-10-1395297095197011,600970
2021-10-1297097095195112,700951
2021-10-1195097095097017,900970
2021-10-0896096094194816,700948
2021-10-079459569459565,800956
2021-10-069459509409455,600945
2021-10-059409419369367,500936
2021-10-049389459389425,300942
2021-10-0194294493693610,300936
2021-09-309499559479488,100948
2021-09-2994495594195212,900952
2021-09-2895996695296614,100966
2021-09-279609679609617,300961
2021-09-2495596095596013,100960
2021-09-229659659529546,600954
2021-09-219679709609639,600963
2021-09-179659739629739,600973
2021-09-169709749629746,900974
2021-09-159789789629707,700970
2021-09-1497597896197816,700978
2021-09-1396997596297510,900975
2021-09-1095096994996921,400969
2021-09-0994495094395011,100950
2021-09-0893694493694412,300944
2021-09-079369389319389,300938
2021-09-069379399329397,400939
2021-09-039249359229357,100935
2021-09-029299319249245,800924
2021-09-019369369259285,500928
2021-08-3192893792193111,800931
2021-08-309339339269335,800933
2021-08-279319329299322,200932
2021-08-269339359269355,100935
2021-08-259319319229312,600931
2021-08-2493193191093118,300931
2021-08-239209329209316,000931
2021-08-209169229139176,600917
2021-08-199209279179174,000917
2021-08-189209249209212,900921
2021-08-179389389209204,600920
2021-08-169509509269268,700926
2021-08-1396396594195221,100952
2021-08-1293795093195018,600950
2021-08-119199349199349,900934
2021-08-109169229169194,700919
2021-08-069129219129182,300918
2021-08-059229239179172,300917
2021-08-049239269189226,200922
2021-08-039239259189182,800918
2021-08-029219219129198,000919
2021-07-309209209049097,000909
2021-07-2992692789789715,200897
2021-07-289269279249262,500926
2021-07-279209259179258,500925
2021-07-269199199159193,800919
2021-07-219109159099112,300911
2021-07-209099149079073,400907
2021-07-199109149099094,000909
2021-07-169179179119123,800912
2021-07-159179179149143,100914
2021-07-149119179119122,700912
2021-07-139179179089164,900916
2021-07-129179179069115,800911
2021-07-0990590990290212,000902
2021-07-089219219039039,600903
2021-07-079189229139137,000913
2021-07-069209219179176,500917
2021-07-059209239189187,300918
2021-07-029189189129123,900912
2021-07-019079149069083,700908
2021-06-309139179049045,200904
2021-06-299199199159154,600915
2021-06-289159199149194,000919
2021-06-259159169089145,600914
2021-06-249119209119151,500915
2021-06-239119149039113,300911
2021-06-229259259159216,100921
2021-06-2191591990090010,600900
2021-06-189209259189186,000918
2021-06-179259259209204,800920
2021-06-169239269219257,000925
2021-06-159219299219235,300923
2021-06-149229309219235,500923
2021-06-1192792792092211,500922
2021-06-109219269219255,900925
2021-06-099169249149219,800921
2021-06-0890491590491513,300915
2021-06-079069069009025,800902
2021-06-049049048948948,000894
2021-06-039089089019043,500904
2021-06-029019099019057,100905
2021-06-0189190589190510,000905
2021-05-318968968898903,000890
2021-05-288848968848964,900896
2021-05-278968978798795,100879
2021-05-268999018958964,600896
2021-05-259089088978995,400899
2021-05-249089089019074,900907
2021-05-219099099009005,700900
2021-05-208999098979054,400905
2021-05-199089098998996,000899
2021-05-189089109009087,600908
2021-05-1789591489590318,700903
2021-05-148798908658658,600865
2021-05-1387188086586511,100865
2021-05-1288388987488120,500881
2021-05-1189189688288312,100883
2021-05-1088990488990412,100904
2021-05-078908978858927,600892
2021-05-0688689588688711,100887
2021-04-3088789588288610,400886
2021-04-2887589487589420,100894
2021-04-278758788758754,700875
2021-04-268858888788785,800878
2021-04-238868868818834,700883
2021-04-2287188487188420,600884
2021-04-2187888486887520,400875
2021-04-208988988828869,500886
2021-04-199049088999025,200902
2021-04-1689991089389921,000899
2021-04-1587489687489614,000896
2021-04-148898898728745,400874
2021-04-138838898838887,900888
2021-04-1288089287489218,500892
2021-04-0986488086487226,500872
2021-04-0887487486186328,900863
2021-04-0787188587188512,300885
2021-04-0688889087187121,900871
2021-04-0590390388489123,700891
2021-04-0288690288689725,000897
2021-04-0190590588288345,700883
2021-03-3189590688190647,900906
2021-03-30895907866898225,800898
2021-03-29940954898903186,400903
2021-03-2693194893193355,800933
2021-03-2593795292893051,400930
2021-03-2495495492492953,700929
2021-03-2397697895595948,800959
2021-03-2297698097397687,600976
2021-03-19969976964976146,000976
2021-03-1897397596797179,000971
2021-03-1797397596797522,400975
2021-03-1697497496797234,100972
2021-03-1596297596297427,300974
2021-03-1297097296296527,600965
2021-03-1197197596297034,000970
2021-03-1098298296096734,300967
2021-03-0996098195698129,100981
2021-03-0895595895095822,100958
2021-03-0594094992394927,200949
2021-03-0493894593094519,300945
2021-03-0392393791893717,300937
2021-03-0293393391592223,800922
2021-03-0192993691593327,200933
2021-02-2693393392392633,900926
2021-02-2593293992893326,000933
2021-02-2491993091692232,100922
2021-02-2290091690091419,100914
2021-02-1990090288789468,600894
2021-02-1891792190490414,600904
2021-02-1792193091691718,500917
2021-02-1694194192092630,300926
2021-02-1592694192294122,200941
2021-02-1291092791092527,400925
2021-02-1091292390291823,100918
2021-02-0991091090090618,100906
2021-02-0889291089191032,800910
2021-02-0587689687489230,000892
2021-02-0487287786786710,400867
2021-02-0385587385587212,400872
2021-02-0285086285085815,400858
2021-02-0185585885085017,000850
2021-01-2986886885485413,300854
2021-01-2884987784786684,500866
2021-01-2785485584685035,300850
2021-01-2685585584785516,300855
2021-01-2586086484784724,400847
2021-01-2285786585285516,900855
2021-01-218468558468509,700850
2021-01-2085085384584527,300845
2021-01-1986086485185310,800853
2021-01-1886386685085616,300856
2021-01-1585786485285219,700852
2021-01-1485687085686714,100867
2021-01-1385086384785613,500856
2021-01-1285285584585525,500855
2021-01-0885085484785425,000854
2021-01-0784786384685028,300850
2021-01-0684584984584710,900847
2021-01-0584685084584510,200845
2021-01-0486086584684617,200846

分割・併合履歴 : [2006-09-26]1株→2株