6904 原田工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 654 | 654 | 652 | 652 | 2,000 | 326 |
| 1997-12-25 | 654 | 654 | 650 | 654 | 5,000 | 327 |
| 1997-12-19 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1997-12-11 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-12-10 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-12-08 | 709 | 709 | 709 | 709 | 3,000 | 354.50 |
| 1997-11-27 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1997-11-13 | 999 | 999 | 999 | 999 | 2,000 | 499.50 |
| 1997-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 1997-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 525 |
| 1997-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 525 |
| 1997-10-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1997-09-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1997-09-03 | 1,030 | 1,110 | 1,030 | 1,110 | 3,000 | 555 |
| 1997-09-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1997-08-29 | 1,150 | 1,150 | 1,130 | 1,150 | 13,000 | 575 |
| 1997-08-21 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 600 |
| 1997-08-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-08-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-08-15 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 565 |
| 1997-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1997-08-04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1997-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1997-07-29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1997-07-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1997-07-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1997-07-18 | 1,230 | 1,230 | 1,200 | 1,230 | 39,000 | 615 |
| 1997-07-17 | 1,260 | 1,260 | 1,230 | 1,230 | 13,000 | 615 |
| 1997-07-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1997-07-14 | 1,250 | 1,260 | 1,220 | 1,260 | 38,000 | 630 |
| 1997-07-11 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1997-07-09 | 1,230 | 1,230 | 1,230 | 1,230 | 27,000 | 615 |
| 1997-07-08 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 | 615 |
| 1997-07-07 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 615 |
| 1997-07-02 | 1,240 | 1,300 | 1,240 | 1,300 | 6,000 | 650 |
| 1997-06-27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1997-06-26 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 665 |
| 1997-06-25 | 1,250 | 1,320 | 1,250 | 1,320 | 8,000 | 660 |
| 1997-06-24 | 1,200 | 1,250 | 1,200 | 1,240 | 19,000 | 620 |
| 1997-06-23 | 1,200 | 1,220 | 1,180 | 1,190 | 22,000 | 595 |
| 1997-06-20 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 565 |
| 1997-06-18 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 565 |
| 1997-06-17 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 565 |
| 1997-06-13 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 | 570 |
| 1997-06-12 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 570 |
| 1997-06-11 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 575 |
| 1997-06-10 | 1,130 | 1,150 | 1,130 | 1,130 | 10,000 | 565 |
| 1997-06-09 | 1,090 | 1,130 | 1,090 | 1,130 | 21,000 | 565 |
| 1997-06-06 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 545 |
| 1997-06-05 | 1,060 | 1,070 | 1,050 | 1,050 | 20,000 | 525 |
| 1997-06-04 | 1,030 | 1,040 | 1,000 | 1,040 | 23,000 | 520 |
| 1997-06-03 | 970 | 1,010 | 970 | 1,010 | 65,000 | 505 |
| 1997-06-02 | 952 | 955 | 950 | 955 | 57,000 | 477.50 |
| 1997-05-30 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 1997-05-29 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1997-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1997-05-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1997-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1997-05-21 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 525 |
| 1997-05-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1997-05-16 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 | 565 |
| 1997-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1997-05-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1997-05-09 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 540 |
| 1997-05-08 | 1,090 | 1,100 | 1,060 | 1,060 | 4,000 | 530 |
| 1997-05-07 | 1,060 | 1,100 | 1,060 | 1,080 | 24,000 | 540 |
| 1997-05-06 | 999 | 1,000 | 999 | 1,000 | 2,000 | 500 |
| 1997-05-02 | 974 | 974 | 974 | 974 | 1,000 | 487 |
| 1997-05-01 | 978 | 999 | 978 | 978 | 5,000 | 489 |
| 1997-04-30 | 978 | 978 | 978 | 978 | 1,000 | 489 |
| 1997-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-04-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1997-04-22 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 | 525 |
| 1997-04-21 | 965 | 1,010 | 965 | 1,010 | 22,000 | 505 |
| 1997-04-18 | 875 | 910 | 850 | 910 | 29,000 | 455 |
| 1997-04-17 | 885 | 885 | 885 | 885 | 2,000 | 442.50 |
| 1997-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1997-03-25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1997-03-18 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 785 |
| 1997-03-17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1997-03-14 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1997-03-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1997-03-06 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 725 |
| 1997-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1997-03-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1997-02-27 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1997-02-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1997-02-19 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 790 |
| 1997-02-18 | 1,520 | 1,600 | 1,520 | 1,600 | 12,000 | 800 |
| 1997-02-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 1997-02-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 1997-02-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 1997-02-06 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 770 |
| 1997-02-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1997-02-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1997-01-29 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 1997-01-28 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 735 |
| 1997-01-27 | 1,520 | 1,520 | 1,500 | 1,500 | 16,000 | 750 |
| 1997-01-24 | 1,500 | 1,510 | 1,500 | 1,500 | 24,000 | 750 |
| 1997-01-23 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 1997-01-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1997-01-21 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1997-01-20 | 1,600 | 1,600 | 1,550 | 1,550 | 5,000 | 775 |
| 1997-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 800 |
| 1997-01-16 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 | 800 |
| 1997-01-14 | 1,580 | 1,590 | 1,550 | 1,590 | 8,000 | 795 |
| 1997-01-13 | 1,580 | 1,610 | 1,580 | 1,610 | 8,000 | 805 |
| 1997-01-10 | 1,590 | 1,590 | 1,580 | 1,580 | 11,000 | 790 |
| 1997-01-09 | 1,580 | 1,580 | 1,550 | 1,580 | 15,000 | 790 |
| 1997-01-08 | 1,580 | 1,590 | 1,550 | 1,580 | 16,000 | 790 |
分割・併合履歴 ： [2006-09-26]1株→2株
