6904 原田工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-28	440	440	440	440	1,000	220
1998-12-18	440	440	440	440	4,000	220
1998-12-16	462	462	462	462	1,000	231
1998-12-15	462	462	462	462	1,000	231
1998-12-14	462	462	462	462	2,000	231
1998-12-11	464	464	464	464	1,000	232
1998-12-10	460	462	460	462	3,000	231
1998-12-09	460	460	460	460	3,000	230
1998-12-08	455	455	455	455	2,000	227.50
1998-12-07	452	464	452	464	4,000	232
1998-12-03	453	465	453	465	2,000	232.50
1998-11-30	450	450	450	450	1,000	225
1998-11-25	390	390	390	390	3,000	195
1998-11-17	389	389	380	380	11,000	190
1998-11-16	389	389	380	380	23,000	190
1998-11-11	389	389	389	389	6,000	194.50
1998-11-10	390	390	390	390	1,000	195
1998-11-09	385	385	385	385	1,000	192.50
1998-11-04	399	399	399	399	1,000	199.50
1998-11-02	399	399	399	399	10,000	199.50
1998-10-28	400	400	400	400	10,000	200
1998-10-27	390	390	390	390	1,000	195
1998-10-26	390	390	390	390	4,000	195
1998-10-22	380	380	380	380	15,000	190
1998-10-21	380	380	380	380	9,000	190
1998-10-02	410	410	410	410	1,000	205
1998-09-30	410	410	410	410	2,000	205
1998-09-29	423	423	423	423	1,000	211.50
1998-09-28	425	425	425	425	3,000	212.50
1998-09-21	450	450	450	450	1,000	225
1998-08-26	499	499	499	499	1,000	249.50
1998-08-10	490	490	490	490	3,000	245
1998-08-06	500	500	476	476	4,000	238
1998-08-04	500	500	500	500	1,000	250
1998-07-27	475	475	475	475	5,000	237.50
1998-07-24	490	490	475	475	84,000	237.50
1998-07-22	512	512	510	510	3,000	255
1998-07-21	512	512	512	512	3,000	256
1998-07-16	525	525	525	525	8,000	262.50
1998-07-15	525	525	525	525	4,000	262.50
1998-07-10	500	500	500	500	1,000	250
1998-07-08	480	480	480	480	2,000	240
1998-07-07	465	470	465	470	8,000	235
1998-07-02	470	470	470	470	3,000	235
1998-07-01	480	480	470	470	3,000	235
1998-06-26	470	470	470	470	3,000	235
1998-06-25	450	470	450	470	9,000	235
1998-06-24	450	450	450	450	8,000	225
1998-06-23	454	454	450	450	8,000	225
1998-06-22	450	460	450	450	10,000	225
1998-06-19	450	450	450	450	5,000	225
1998-06-18	439	450	439	450	3,000	225
1998-06-16	451	451	451	451	7,000	225.50
1998-06-15	453	453	453	453	2,000	226.50
1998-06-12	452	452	452	452	1,000	226
1998-06-11	453	453	453	453	2,000	226.50
1998-06-10	440	470	440	470	11,000	235
1998-06-09	439	440	439	440	3,000	220
1998-06-01	390	390	390	390	2,000	195
1998-05-29	397	399	390	390	12,000	195
1998-05-28	404	405	396	396	26,000	198
1998-05-27	400	400	400	400	3,000	200
1998-05-26	400	400	400	400	4,000	200
1998-05-25	420	420	400	400	22,000	200
1998-05-22	428	429	420	420	13,000	210
1998-05-19	424	424	424	424	7,000	212
1998-05-18	424	424	424	424	5,000	212
1998-05-15	424	424	424	424	3,000	212
1998-05-14	429	429	426	426	6,000	213
1998-05-13	429	429	426	426	2,000	213
1998-05-12	430	430	430	430	1,000	215
1998-05-11	422	426	421	426	4,000	213
1998-05-08	485	485	444	444	6,000	222
1998-05-07	492	492	492	492	1,000	246
1998-05-06	497	497	494	495	6,000	247.50
1998-04-27	550	550	550	550	1,000	275
1998-04-21	550	550	550	550	1,000	275
1998-04-20	580	580	560	560	3,000	280
1998-04-17	590	590	590	590	1,000	295
1998-04-16	610	610	610	610	1,000	305
1998-03-25	700	700	700	700	2,000	350
1998-03-13	700	700	700	700	6,000	350
1998-03-11	700	700	700	700	2,000	350
1998-03-10	700	700	700	700	2,000	350
1998-03-09	700	700	700	700	3,000	350
1998-03-06	700	700	700	700	1,000	350
1998-03-05	710	710	700	700	8,000	350
1998-02-27	710	710	710	710	1,000	355
1998-02-25	700	700	700	700	7,000	350
1998-01-28	700	700	700	700	5,000	350
1998-01-26	700	700	700	700	3,000	350
1998-01-20	591	591	591	591	10,000	295.50
1998-01-19	600	600	591	591	5,000	295.50
1998-01-16	600	600	600	600	3,000	300
1998-01-14	599	600	590	600	23,000	300
1998-01-13	600	600	590	600	13,000	300
1998-01-09	599	600	570	600	18,000	300
1998-01-08	602	602	601	601	6,000	300.50

分割・併合履歴： [2006-09-26]1株→2株