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
