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
1997-12-266546546526522,000326
1997-12-256546546506545,000327
1997-12-196606606606601,000330
1997-12-116806806806801,000340
1997-12-106806806806801,000340
1997-12-087097097097093,000354.50
1997-11-277497497497491,000374.50
1997-11-139999999999992,000499.50
1997-11-111,0001,0001,0001,0008,000500
1997-10-271,0501,0501,0501,0508,000525
1997-10-241,0501,0501,0501,0505,000525
1997-10-171,0801,0801,0801,0801,000540
1997-09-261,0901,0901,0901,0901,000545
1997-09-031,0301,1101,0301,1103,000555
1997-09-011,1501,1501,1501,1502,000575
1997-08-291,1501,1501,1301,15013,000575
1997-08-211,1801,2001,1801,2002,000600
1997-08-191,1601,1601,1601,1601,000580
1997-08-181,1601,1601,1601,1601,000580
1997-08-151,1501,1501,1301,1307,000565
1997-08-081,1501,1501,1501,1501,000575
1997-08-051,2001,2001,2001,2001,000600
1997-08-041,2201,2201,2201,2202,000610
1997-08-011,2001,2001,2001,2001,000600
1997-07-291,2301,2301,2301,2302,000615
1997-07-231,2501,2501,2501,2502,000625
1997-07-221,2601,2601,2601,2601,000630
1997-07-181,2301,2301,2001,23039,000615
1997-07-171,2601,2601,2301,23013,000615
1997-07-161,2601,2601,2601,2601,000630
1997-07-141,2501,2601,2201,26038,000630
1997-07-111,2701,2701,2701,2702,000635
1997-07-091,2301,2301,2301,23027,000615
1997-07-081,2301,2301,2301,23013,000615
1997-07-071,2301,2301,2301,2303,000615
1997-07-021,2401,3001,2401,3006,000650
1997-06-271,3201,3201,3201,3201,000660
1997-06-261,3301,3301,3301,3305,000665
1997-06-251,2501,3201,2501,3208,000660
1997-06-241,2001,2501,2001,24019,000620
1997-06-231,2001,2201,1801,19022,000595
1997-06-201,1301,1301,1301,1304,000565
1997-06-181,1401,1401,1301,1302,000565
1997-06-171,1301,1301,1301,13012,000565
1997-06-131,1301,1401,1301,1408,000570
1997-06-121,1401,1401,1401,1403,000570
1997-06-111,1501,1501,1301,1505,000575
1997-06-101,1301,1501,1301,13010,000565
1997-06-091,0901,1301,0901,13021,000565
1997-06-061,0701,0901,0701,0902,000545
1997-06-051,0601,0701,0501,05020,000525
1997-06-041,0301,0401,0001,04023,000520
1997-06-039701,0109701,01065,000505
1997-06-0295295595095557,000477.50
1997-05-309309309309303,000465
1997-05-299709709709701,000485
1997-05-281,0001,0001,0001,0004,000500
1997-05-261,0401,0401,0401,0402,000520
1997-05-231,0501,0501,0501,0501,000525
1997-05-211,1001,1001,0501,0503,000525
1997-05-191,1101,1101,1101,1101,000555
1997-05-161,1001,1301,1001,1303,000565
1997-05-151,1001,1001,1001,1001,000550
1997-05-131,1001,1001,1001,1001,000550
1997-05-091,1001,1001,0801,0804,000540
1997-05-081,0901,1001,0601,0604,000530
1997-05-071,0601,1001,0601,08024,000540
1997-05-069991,0009991,0002,000500
1997-05-029749749749741,000487
1997-05-019789999789785,000489
1997-04-309789789789781,000489
1997-04-241,0001,0001,0001,0001,000500
1997-04-231,0101,0101,0101,0101,000505
1997-04-221,0101,0501,0101,0506,000525
1997-04-219651,0109651,01022,000505
1997-04-1887591085091029,000455
1997-04-178858858858852,000442.50
1997-04-141,2001,2001,2001,2002,000600
1997-03-251,5601,5601,5601,5601,000780
1997-03-181,5801,5801,5701,5702,000785
1997-03-171,5901,5901,5901,5901,000795
1997-03-141,6301,6301,6301,6301,000815
1997-03-111,5401,5401,5401,5401,000770
1997-03-061,4601,4601,4501,4502,000725
1997-03-041,4501,4501,4501,4502,000725
1997-03-031,4501,4501,4501,4501,000725
1997-02-271,5201,5201,5201,5201,000760
1997-02-241,5501,5501,5501,5501,000775
1997-02-191,5801,5801,5801,5807,000790
1997-02-181,5201,6001,5201,60012,000800
1997-02-141,5301,5301,5301,5301,000765
1997-02-131,5301,5301,5301,5301,000765
1997-02-121,5301,5301,5301,5301,000765
1997-02-061,5401,5401,5401,5402,000770
1997-02-041,5501,5501,5501,5501,000775
1997-02-031,5501,5501,5501,5501,000775
1997-01-291,4701,4701,4701,4702,000735
1997-01-281,4701,4701,4701,4703,000735
1997-01-271,5201,5201,5001,50016,000750
1997-01-241,5001,5101,5001,50024,000750
1997-01-231,5501,5501,5501,5503,000775
1997-01-221,5501,5501,5501,5502,000775
1997-01-211,5501,5501,5501,5502,000775
1997-01-201,6001,6001,5501,5505,000775
1997-01-171,6001,6001,6001,6005,000800
1997-01-161,5801,6001,5801,6006,000800
1997-01-141,5801,5901,5501,5908,000795
1997-01-131,5801,6101,5801,6108,000805
1997-01-101,5901,5901,5801,58011,000790
1997-01-091,5801,5801,5501,58015,000790
1997-01-081,5801,5901,5501,58016,000790

分割・併合履歴 : [2006-09-26]1株→2株