6904 原田工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,840 | 1,840 | 1,750 | 1,770 | 11,000 | 885 |
| 1995-12-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1995-12-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1995-12-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1995-12-22 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 910 |
| 1995-12-15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 965 |
| 1995-12-14 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 960 |
| 1995-12-12 | 1,920 | 1,950 | 1,920 | 1,950 | 2,000 | 975 |
| 1995-12-08 | 1,950 | 1,950 | 1,920 | 1,920 | 9,000 | 960 |
| 1995-12-07 | 1,950 | 1,970 | 1,940 | 1,940 | 11,000 | 970 |
| 1995-12-06 | 1,950 | 1,950 | 1,950 | 1,950 | 27,000 | 975 |
| 1995-12-05 | 1,950 | 1,950 | 1,920 | 1,950 | 8,000 | 975 |
| 1995-12-04 | 1,980 | 2,000 | 1,960 | 2,000 | 4,000 | 1,000 |
| 1995-12-01 | 1,910 | 1,960 | 1,900 | 1,960 | 14,000 | 980 |
| 1995-11-30 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 1995-11-28 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 | 825 |
| 1995-11-27 | 1,610 | 1,650 | 1,600 | 1,600 | 24,000 | 800 |
| 1995-11-24 | 1,650 | 1,650 | 1,520 | 1,600 | 14,000 | 800 |
| 1995-11-22 | 1,700 | 1,700 | 1,650 | 1,670 | 28,000 | 835 |
| 1995-11-21 | 1,750 | 1,750 | 1,700 | 1,700 | 10,000 | 850 |
| 1995-11-20 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 875 |
| 1995-11-17 | 1,820 | 1,820 | 1,800 | 1,800 | 8,000 | 900 |
| 1995-11-16 | 1,850 | 1,850 | 1,800 | 1,820 | 20,000 | 910 |
| 1995-11-15 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 950 |
| 1995-11-14 | 1,990 | 1,990 | 1,980 | 1,980 | 20,000 | 990 |
| 1995-11-09 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,040 |
| 1995-11-07 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 1,050 |
| 1995-11-06 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,075 |
| 1995-10-31 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,050 |
| 1995-10-26 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 1,085 |
| 1995-10-25 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,090 |
| 1995-10-19 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 1,095 |
| 1995-10-18 | 2,220 | 2,220 | 2,200 | 2,200 | 5,000 | 1,100 |
| 1995-10-17 | 2,240 | 2,240 | 2,220 | 2,220 | 3,000 | 1,110 |
| 1995-10-16 | 2,240 | 2,240 | 2,200 | 2,240 | 6,000 | 1,120 |
| 1995-10-13 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 1,100 |
| 1995-10-11 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1995-10-09 | 2,240 | 2,240 | 2,240 | 2,240 | 5,000 | 1,120 |
| 1995-10-05 | 2,290 | 2,290 | 2,200 | 2,240 | 4,000 | 1,120 |
| 1995-10-04 | 2,300 | 2,300 | 2,300 | 2,300 | 14,000 | 1,150 |
| 1995-10-03 | 2,240 | 2,300 | 2,200 | 2,300 | 12,000 | 1,150 |
| 1995-10-02 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,100 |
| 1995-09-29 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,130 |
| 1995-09-28 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,135 |
| 1995-09-27 | 2,270 | 2,280 | 2,270 | 2,280 | 13,000 | 1,140 |
| 1995-09-26 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,135 |
| 1995-09-25 | 2,300 | 2,300 | 2,270 | 2,280 | 47,000 | 1,140 |
| 1995-09-22 | 2,250 | 2,300 | 2,250 | 2,300 | 8,000 | 1,150 |
| 1995-09-21 | 2,250 | 2,250 | 2,250 | 2,250 | 10,000 | 1,125 |
| 1995-09-19 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,125 |
| 1995-09-18 | 2,330 | 2,330 | 2,300 | 2,300 | 7,000 | 1,150 |
| 1995-09-14 | 2,250 | 2,330 | 2,220 | 2,330 | 9,000 | 1,165 |
| 1995-09-13 | 2,180 | 2,200 | 2,180 | 2,200 | 12,000 | 1,100 |
| 1995-09-12 | 2,240 | 2,240 | 2,200 | 2,200 | 9,000 | 1,100 |
| 1995-09-11 | 2,240 | 2,240 | 2,200 | 2,200 | 13,000 | 1,100 |
| 1995-09-08 | 2,300 | 2,300 | 2,240 | 2,240 | 22,000 | 1,120 |
| 1995-09-07 | 2,250 | 2,250 | 2,240 | 2,240 | 7,000 | 1,120 |
| 1995-09-06 | 2,210 | 2,260 | 2,210 | 2,240 | 3,000 | 1,120 |
| 1995-09-05 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,145 |
| 1995-09-04 | 2,340 | 2,350 | 2,300 | 2,300 | 25,000 | 1,150 |
| 1995-09-01 | 2,300 | 2,300 | 2,270 | 2,300 | 11,000 | 1,150 |
| 1995-08-31 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,150 |
| 1995-08-30 | 2,340 | 2,340 | 2,300 | 2,300 | 13,000 | 1,150 |
| 1995-08-29 | 2,340 | 2,340 | 2,300 | 2,300 | 14,000 | 1,150 |
| 1995-08-28 | 2,340 | 2,340 | 2,300 | 2,340 | 19,000 | 1,170 |
| 1995-08-25 | 2,300 | 2,390 | 2,300 | 2,390 | 3,000 | 1,195 |
| 1995-08-24 | 2,280 | 2,300 | 2,280 | 2,300 | 17,000 | 1,150 |
| 1995-08-23 | 2,280 | 2,300 | 2,280 | 2,280 | 12,000 | 1,140 |
| 1995-08-22 | 2,260 | 2,260 | 2,250 | 2,260 | 4,000 | 1,130 |
| 1995-08-18 | 2,420 | 2,430 | 2,360 | 2,370 | 18,000 | 1,185 |
| 1995-08-17 | 2,360 | 2,450 | 2,330 | 2,440 | 44,000 | 1,220 |
| 1995-08-16 | 2,230 | 2,390 | 2,200 | 2,350 | 55,000 | 1,175 |
| 1995-08-15 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,075 |
| 1995-08-14 | 2,180 | 2,180 | 2,140 | 2,140 | 8,000 | 1,070 |
| 1995-08-11 | 2,150 | 2,150 | 2,110 | 2,140 | 21,000 | 1,070 |
| 1995-08-10 | 2,100 | 2,100 | 2,080 | 2,100 | 11,000 | 1,050 |
| 1995-08-09 | 2,100 | 2,100 | 2,070 | 2,100 | 10,000 | 1,050 |
| 1995-08-08 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 1,060 |
| 1995-08-07 | 2,110 | 2,150 | 2,110 | 2,150 | 10,000 | 1,075 |
| 1995-08-04 | 2,140 | 2,150 | 2,100 | 2,100 | 10,000 | 1,050 |
| 1995-08-03 | 2,100 | 2,150 | 2,100 | 2,150 | 7,000 | 1,075 |
| 1995-08-02 | 2,140 | 2,140 | 2,100 | 2,100 | 12,000 | 1,050 |
| 1995-08-01 | 2,160 | 2,170 | 2,100 | 2,130 | 12,000 | 1,065 |
| 1995-07-31 | 2,140 | 2,150 | 2,140 | 2,150 | 6,000 | 1,075 |
| 1995-07-28 | 2,150 | 2,150 | 2,100 | 2,120 | 7,000 | 1,060 |
| 1995-07-27 | 2,150 | 2,150 | 2,120 | 2,120 | 13,000 | 1,060 |
| 1995-07-26 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 | 1,075 |
| 1995-07-25 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 1,095 |
| 1995-07-24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1995-07-21 | 2,200 | 2,210 | 2,170 | 2,200 | 31,000 | 1,100 |
| 1995-07-20 | 2,150 | 2,160 | 2,150 | 2,150 | 5,000 | 1,075 |
| 1995-07-19 | 2,170 | 2,190 | 2,150 | 2,190 | 14,000 | 1,095 |
| 1995-07-18 | 2,250 | 2,250 | 2,190 | 2,190 | 21,000 | 1,095 |
| 1995-07-17 | 2,200 | 2,270 | 2,200 | 2,250 | 32,000 | 1,125 |
| 1995-07-14 | 2,180 | 2,280 | 2,170 | 2,200 | 59,000 | 1,100 |
| 1995-07-13 | 2,190 | 2,190 | 2,140 | 2,180 | 24,000 | 1,090 |
| 1995-07-12 | 2,170 | 2,200 | 2,170 | 2,190 | 35,000 | 1,095 |
| 1995-07-11 | 2,200 | 2,200 | 2,150 | 2,160 | 24,000 | 1,080 |
| 1995-07-10 | 2,150 | 2,200 | 2,140 | 2,200 | 84,000 | 1,100 |
| 1995-07-07 | 2,110 | 2,160 | 2,090 | 2,130 | 91,000 | 1,065 |
| 1995-07-06 | 2,090 | 2,100 | 2,070 | 2,100 | 32,000 | 1,050 |
| 1995-07-05 | 2,040 | 2,120 | 2,010 | 2,070 | 33,000 | 1,035 |
| 1995-07-04 | 2,030 | 2,030 | 2,000 | 2,000 | 13,000 | 1,000 |
| 1995-07-03 | 2,020 | 2,030 | 1,970 | 2,030 | 7,000 | 1,015 |
| 1995-06-30 | 2,030 | 2,060 | 2,010 | 2,060 | 8,000 | 1,030 |
| 1995-06-29 | 2,100 | 2,110 | 2,040 | 2,040 | 54,000 | 1,020 |
| 1995-06-28 | 1,980 | 2,030 | 1,930 | 2,030 | 29,000 | 1,015 |
| 1995-06-27 | 2,090 | 2,090 | 1,960 | 1,960 | 36,000 | 980 |
| 1995-06-26 | 2,100 | 2,100 | 2,080 | 2,100 | 25,000 | 1,050 |
| 1995-06-23 | 2,140 | 2,160 | 2,070 | 2,090 | 186,000 | 1,045 |
| 1995-06-22 | 2,060 | 2,120 | 2,040 | 2,120 | 204,000 | 1,060 |
| 1995-06-21 | 2,020 | 2,040 | 1,990 | 2,040 | 83,000 | 1,020 |
| 1995-06-20 | 2,050 | 2,100 | 1,980 | 1,980 | 176,000 | 990 |
| 1995-06-19 | 1,900 | 2,030 | 1,900 | 2,020 | 86,000 | 1,010 |
| 1995-06-16 | 1,900 | 1,900 | 1,870 | 1,900 | 18,000 | 950 |
| 1995-06-15 | 1,890 | 1,900 | 1,850 | 1,860 | 12,000 | 930 |
| 1995-06-14 | 1,880 | 1,900 | 1,860 | 1,860 | 17,000 | 930 |
| 1995-06-13 | 1,840 | 1,890 | 1,830 | 1,890 | 5,000 | 945 |
| 1995-06-12 | 1,870 | 1,870 | 1,790 | 1,790 | 9,000 | 895 |
| 1995-06-09 | 1,900 | 1,900 | 1,880 | 1,900 | 22,000 | 950 |
| 1995-06-08 | 1,880 | 1,900 | 1,860 | 1,900 | 13,000 | 950 |
| 1995-06-07 | 1,850 | 1,890 | 1,800 | 1,890 | 20,000 | 945 |
| 1995-06-06 | 1,880 | 1,900 | 1,810 | 1,850 | 18,000 | 925 |
| 1995-06-05 | 1,880 | 1,900 | 1,860 | 1,880 | 9,000 | 940 |
| 1995-06-02 | 1,920 | 1,920 | 1,880 | 1,910 | 28,000 | 955 |
| 1995-06-01 | 1,830 | 1,930 | 1,800 | 1,900 | 33,000 | 950 |
| 1995-05-31 | 1,840 | 1,850 | 1,830 | 1,830 | 6,000 | 915 |
| 1995-05-30 | 1,820 | 1,850 | 1,820 | 1,830 | 13,000 | 915 |
| 1995-05-29 | 1,850 | 1,870 | 1,750 | 1,810 | 11,000 | 905 |
| 1995-05-26 | 1,850 | 1,850 | 1,810 | 1,850 | 11,000 | 925 |
| 1995-05-25 | 1,860 | 1,890 | 1,860 | 1,870 | 33,000 | 935 |
| 1995-05-24 | 1,890 | 1,900 | 1,860 | 1,880 | 13,000 | 940 |
| 1995-05-23 | 1,860 | 1,860 | 1,840 | 1,850 | 18,000 | 925 |
| 1995-05-22 | 1,920 | 1,950 | 1,850 | 1,850 | 13,000 | 925 |
| 1995-05-19 | 1,930 | 1,970 | 1,920 | 1,920 | 28,000 | 960 |
| 1995-05-18 | 2,050 | 2,070 | 1,920 | 1,920 | 63,000 | 960 |
| 1995-05-17 | 1,920 | 2,010 | 1,920 | 2,010 | 47,000 | 1,005 |
| 1995-05-16 | 1,940 | 1,950 | 1,840 | 1,930 | 36,000 | 965 |
| 1995-05-15 | 2,060 | 2,060 | 1,950 | 1,980 | 31,000 | 990 |
| 1995-05-12 | 2,020 | 2,090 | 1,980 | 2,030 | 177,000 | 1,015 |
| 1995-05-11 | 2,000 | 2,120 | 1,980 | 2,020 | 296,000 | 1,010 |
| 1995-05-10 | 1,890 | 1,990 | 1,860 | 1,990 | 148,000 | 995 |
| 1995-05-09 | 1,890 | 1,890 | 1,850 | 1,890 | 27,000 | 945 |
| 1995-05-08 | 1,940 | 1,940 | 1,850 | 1,930 | 35,000 | 965 |
| 1995-05-02 | 1,940 | 1,940 | 1,860 | 1,940 | 78,000 | 970 |
| 1995-05-01 | 1,910 | 1,950 | 1,870 | 1,950 | 116,000 | 975 |
| 1995-04-28 | 1,810 | 1,950 | 1,810 | 1,950 | 85,000 | 975 |
| 1995-04-27 | 1,790 | 1,790 | 1,760 | 1,790 | 37,000 | 895 |
| 1995-04-26 | 1,790 | 1,790 | 1,720 | 1,790 | 55,000 | 895 |
| 1995-04-25 | 1,850 | 1,850 | 1,820 | 1,840 | 49,000 | 920 |
| 1995-04-24 | 1,830 | 1,860 | 1,800 | 1,860 | 55,000 | 930 |
| 1995-04-21 | 1,800 | 1,820 | 1,780 | 1,820 | 45,000 | 910 |
| 1995-04-20 | 1,760 | 1,810 | 1,750 | 1,770 | 69,000 | 885 |
| 1995-04-19 | 1,720 | 1,780 | 1,720 | 1,760 | 79,000 | 880 |
| 1995-04-18 | 1,720 | 1,730 | 1,700 | 1,700 | 66,000 | 850 |
| 1995-04-17 | 1,700 | 1,720 | 1,670 | 1,700 | 46,000 | 850 |
| 1995-04-14 | 1,750 | 1,790 | 1,690 | 1,750 | 239,000 | 875 |
| 1995-04-13 | 1,960 | 2,040 | 1,960 | 2,030 | 235,000 | 1,015 |
| 1995-04-12 | 1,970 | 1,990 | 1,940 | 1,950 | 71,000 | 975 |
| 1995-04-11 | 1,940 | 2,000 | 1,890 | 2,000 | 76,000 | 1,000 |
| 1995-04-10 | 1,970 | 1,970 | 1,920 | 1,950 | 52,000 | 975 |
| 1995-04-07 | 2,000 | 2,000 | 1,970 | 1,970 | 70,000 | 985 |
| 1995-04-06 | 2,050 | 2,050 | 2,010 | 2,020 | 259,000 | 1,010 |
| 1995-04-05 | 2,050 | 2,080 | 2,010 | 2,050 | 516,000 | 1,025 |
| 1995-04-04 | 1,920 | 2,040 | 1,860 | 2,030 | 923,000 | 1,015 |
| 1995-04-03 | 1,950 | 1,950 | 1,950 | 1,950 | 1,028,000 | 975 |
分割・併合履歴 ： [2006-09-26]1株→2株
