6904 原田工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1999-12-29 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 1999-12-28 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 1999-12-27 | 510 | 515 | 510 | 510 | 3,000 | 255 |
| 1999-12-24 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 1999-12-22 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1999-12-21 | 589 | 589 | 589 | 589 | 1,000 | 294.50 |
| 1999-12-20 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 1999-12-17 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 1999-12-14 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 1999-12-13 | 601 | 630 | 601 | 610 | 9,000 | 305 |
| 1999-12-10 | 610 | 620 | 610 | 619 | 21,000 | 309.50 |
| 1999-12-09 | 629 | 630 | 600 | 600 | 15,000 | 300 |
| 1999-12-07 | 645 | 645 | 640 | 640 | 13,000 | 320 |
| 1999-12-06 | 605 | 645 | 603 | 645 | 10,000 | 322.50 |
| 1999-12-03 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 1999-12-02 | 560 | 560 | 530 | 530 | 15,000 | 265 |
| 1999-12-01 | 610 | 610 | 550 | 550 | 13,000 | 275 |
| 1999-11-30 | 630 | 630 | 600 | 610 | 9,000 | 305 |
| 1999-11-29 | 650 | 663 | 620 | 630 | 50,000 | 315 |
| 1999-11-26 | 645 | 645 | 645 | 645 | 41,000 | 322.50 |
| 1999-11-25 | 545 | 545 | 545 | 545 | 13,000 | 272.50 |
| 1999-11-24 | 460 | 465 | 460 | 465 | 2,000 | 232.50 |
| 1999-11-22 | 440 | 450 | 440 | 450 | 6,000 | 225 |
| 1999-11-19 | 451 | 451 | 430 | 430 | 5,000 | 215 |
| 1999-11-18 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 1999-11-17 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 1999-11-16 | 450 | 450 | 415 | 450 | 5,000 | 225 |
| 1999-11-15 | 470 | 470 | 450 | 450 | 3,000 | 225 |
| 1999-11-11 | 510 | 520 | 490 | 495 | 8,000 | 247.50 |
| 1999-11-09 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1999-11-08 | 471 | 481 | 471 | 481 | 4,000 | 240.50 |
| 1999-11-05 | 465 | 465 | 465 | 465 | 12,000 | 232.50 |
| 1999-11-04 | 538 | 538 | 530 | 530 | 20,000 | 265 |
| 1999-11-02 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1999-11-01 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-10-29 | 560 | 560 | 550 | 550 | 8,000 | 275 |
| 1999-10-28 | 570 | 570 | 560 | 560 | 3,000 | 280 |
| 1999-10-27 | 585 | 585 | 570 | 570 | 11,000 | 285 |
| 1999-10-26 | 575 | 585 | 575 | 585 | 4,000 | 292.50 |
| 1999-10-22 | 560 | 570 | 560 | 570 | 2,000 | 285 |
| 1999-10-20 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1999-10-19 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1999-10-18 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1999-10-15 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1999-10-13 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1999-10-12 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 1999-10-08 | 610 | 610 | 600 | 600 | 6,000 | 300 |
| 1999-10-07 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1999-10-06 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 1999-10-04 | 637 | 638 | 637 | 638 | 2,000 | 319 |
| 1999-10-01 | 639 | 639 | 639 | 639 | 3,000 | 319.50 |
| 1999-09-30 | 639 | 640 | 639 | 639 | 5,000 | 319.50 |
| 1999-09-29 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1999-09-28 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 1999-09-27 | 610 | 610 | 600 | 601 | 17,000 | 300.50 |
| 1999-09-24 | 611 | 611 | 610 | 610 | 3,000 | 305 |
| 1999-09-22 | 650 | 650 | 649 | 649 | 6,000 | 324.50 |
| 1999-09-21 | 673 | 673 | 655 | 655 | 10,000 | 327.50 |
| 1999-09-20 | 653 | 655 | 653 | 655 | 8,000 | 327.50 |
| 1999-09-17 | 630 | 635 | 630 | 635 | 2,000 | 317.50 |
| 1999-09-16 | 700 | 700 | 699 | 699 | 12,000 | 349.50 |
| 1999-09-14 | 715 | 719 | 710 | 710 | 3,000 | 355 |
| 1999-09-13 | 723 | 730 | 710 | 720 | 18,000 | 360 |
| 1999-09-10 | 735 | 735 | 700 | 700 | 9,000 | 350 |
| 1999-09-09 | 729 | 739 | 719 | 739 | 18,000 | 369.50 |
| 1999-09-08 | 710 | 730 | 710 | 730 | 17,000 | 365 |
| 1999-09-07 | 746 | 746 | 730 | 730 | 19,000 | 365 |
| 1999-09-06 | 720 | 750 | 695 | 730 | 49,000 | 365 |
| 1999-09-03 | 655 | 720 | 655 | 711 | 67,000 | 355.50 |
| 1999-09-02 | 640 | 640 | 640 | 640 | 5,000 | 320 |
| 1999-09-01 | 640 | 640 | 610 | 640 | 17,000 | 320 |
| 1999-08-31 | 640 | 670 | 640 | 660 | 16,000 | 330 |
| 1999-08-30 | 611 | 620 | 600 | 600 | 5,000 | 300 |
| 1999-08-27 | 600 | 610 | 600 | 610 | 12,000 | 305 |
| 1999-08-26 | 630 | 630 | 600 | 600 | 19,000 | 300 |
| 1999-08-25 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 1999-08-24 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1999-08-23 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1999-08-20 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 1999-08-19 | 630 | 630 | 600 | 600 | 16,000 | 300 |
| 1999-08-18 | 622 | 650 | 622 | 630 | 10,000 | 315 |
| 1999-08-17 | 620 | 620 | 610 | 620 | 9,000 | 310 |
| 1999-08-16 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1999-08-13 | 646 | 646 | 620 | 620 | 4,000 | 310 |
| 1999-08-12 | 649 | 649 | 645 | 645 | 3,000 | 322.50 |
| 1999-08-10 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1999-08-09 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1999-08-06 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1999-08-05 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1999-08-04 | 630 | 670 | 630 | 630 | 8,000 | 315 |
| 1999-08-02 | 650 | 650 | 630 | 630 | 7,000 | 315 |
| 1999-07-30 | 636 | 636 | 636 | 636 | 1,000 | 318 |
| 1999-07-29 | 650 | 660 | 630 | 635 | 11,000 | 317.50 |
| 1999-07-28 | 612 | 640 | 612 | 630 | 7,000 | 315 |
| 1999-07-27 | 611 | 611 | 611 | 611 | 3,000 | 305.50 |
| 1999-07-26 | 603 | 615 | 603 | 610 | 16,000 | 305 |
| 1999-07-23 | 600 | 600 | 600 | 600 | 12,000 | 300 |
| 1999-07-22 | 650 | 650 | 600 | 610 | 14,000 | 305 |
| 1999-07-21 | 650 | 650 | 590 | 620 | 35,000 | 310 |
| 1999-07-19 | 652 | 652 | 645 | 650 | 15,000 | 325 |
| 1999-07-16 | 695 | 695 | 650 | 650 | 8,000 | 325 |
| 1999-07-15 | 681 | 690 | 680 | 680 | 6,000 | 340 |
| 1999-07-14 | 680 | 686 | 680 | 680 | 13,000 | 340 |
| 1999-07-13 | 681 | 710 | 681 | 690 | 26,000 | 345 |
| 1999-07-12 | 700 | 700 | 681 | 681 | 15,000 | 340.50 |
| 1999-07-09 | 720 | 720 | 681 | 681 | 19,000 | 340.50 |
| 1999-07-08 | 670 | 720 | 670 | 720 | 48,000 | 360 |
| 1999-07-07 | 680 | 680 | 640 | 640 | 8,000 | 320 |
| 1999-07-06 | 680 | 680 | 676 | 680 | 11,000 | 340 |
| 1999-07-05 | 650 | 676 | 650 | 676 | 18,000 | 338 |
| 1999-07-02 | 629 | 630 | 629 | 630 | 17,000 | 315 |
| 1999-07-01 | 600 | 600 | 580 | 585 | 11,000 | 292.50 |
| 1999-06-30 | 629 | 629 | 580 | 580 | 17,000 | 290 |
| 1999-06-29 | 630 | 630 | 620 | 630 | 4,000 | 315 |
| 1999-06-22 | 610 | 670 | 610 | 670 | 7,000 | 335 |
| 1999-06-21 | 595 | 610 | 595 | 610 | 2,000 | 305 |
| 1999-06-17 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1999-06-16 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1999-06-15 | 585 | 585 | 580 | 580 | 3,000 | 290 |
| 1999-06-14 | 581 | 581 | 580 | 580 | 3,000 | 290 |
| 1999-06-11 | 585 | 585 | 580 | 580 | 5,000 | 290 |
| 1999-06-10 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 1999-06-09 | 591 | 600 | 591 | 600 | 5,000 | 300 |
| 1999-06-08 | 650 | 650 | 590 | 590 | 8,000 | 295 |
| 1999-06-07 | 610 | 610 | 600 | 600 | 10,000 | 300 |
| 1999-06-04 | 610 | 610 | 601 | 601 | 2,000 | 300.50 |
| 1999-06-03 | 610 | 610 | 610 | 610 | 7,000 | 305 |
| 1999-06-02 | 605 | 610 | 605 | 605 | 5,000 | 302.50 |
| 1999-06-01 | 605 | 605 | 601 | 601 | 2,000 | 300.50 |
| 1999-05-31 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1999-05-28 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 1999-05-26 | 670 | 670 | 670 | 670 | 4,000 | 335 |
| 1999-05-25 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1999-05-21 | 640 | 698 | 640 | 698 | 28,000 | 349 |
| 1999-05-20 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1999-05-19 | 701 | 719 | 700 | 700 | 44,000 | 350 |
| 1999-05-18 | 625 | 680 | 625 | 680 | 8,000 | 340 |
| 1999-05-17 | 615 | 680 | 615 | 680 | 6,000 | 340 |
| 1999-05-14 | 615 | 615 | 600 | 600 | 16,000 | 300 |
| 1999-05-13 | 630 | 630 | 600 | 600 | 13,000 | 300 |
| 1999-05-10 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1999-05-07 | 674 | 675 | 660 | 660 | 3,000 | 330 |
| 1999-05-06 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 1999-04-30 | 680 | 680 | 675 | 675 | 2,000 | 337.50 |
| 1999-04-28 | 715 | 715 | 680 | 680 | 2,000 | 340 |
| 1999-04-27 | 675 | 726 | 675 | 726 | 11,000 | 363 |
| 1999-04-26 | 674 | 675 | 673 | 675 | 7,000 | 337.50 |
| 1999-04-23 | 610 | 680 | 610 | 679 | 9,000 | 339.50 |
| 1999-04-22 | 604 | 604 | 602 | 602 | 2,000 | 301 |
| 1999-04-21 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1999-04-20 | 620 | 620 | 610 | 610 | 5,000 | 305 |
| 1999-04-19 | 670 | 670 | 620 | 620 | 5,000 | 310 |
| 1999-04-16 | 650 | 679 | 650 | 679 | 4,000 | 339.50 |
| 1999-04-14 | 620 | 621 | 605 | 621 | 5,000 | 310.50 |
| 1999-04-13 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1999-04-09 | 725 | 725 | 700 | 700 | 4,000 | 350 |
| 1999-04-08 | 725 | 725 | 725 | 725 | 2,000 | 362.50 |
| 1999-04-06 | 779 | 780 | 750 | 750 | 7,000 | 375 |
| 1999-04-05 | 700 | 800 | 700 | 785 | 43,000 | 392.50 |
| 1999-04-02 | 700 | 730 | 683 | 700 | 20,000 | 350 |
| 1999-04-01 | 720 | 720 | 683 | 700 | 13,000 | 350 |
| 1999-03-31 | 698 | 720 | 698 | 720 | 4,000 | 360 |
| 1999-03-30 | 680 | 715 | 680 | 710 | 37,000 | 355 |
| 1999-03-29 | 600 | 660 | 600 | 660 | 26,000 | 330 |
| 1999-03-26 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1999-03-25 | 551 | 560 | 545 | 560 | 22,000 | 280 |
| 1999-03-24 | 580 | 580 | 570 | 570 | 20,000 | 285 |
| 1999-03-23 | 610 | 610 | 570 | 570 | 7,000 | 285 |
| 1999-03-19 | 610 | 610 | 605 | 605 | 6,000 | 302.50 |
| 1999-03-18 | 649 | 649 | 610 | 620 | 5,000 | 310 |
| 1999-03-17 | 669 | 670 | 668 | 668 | 10,000 | 334 |
| 1999-03-16 | 650 | 670 | 650 | 670 | 32,000 | 335 |
| 1999-03-15 | 610 | 650 | 605 | 650 | 35,000 | 325 |
| 1999-03-12 | 601 | 615 | 600 | 610 | 14,000 | 305 |
| 1999-03-11 | 660 | 660 | 600 | 600 | 4,000 | 300 |
| 1999-03-10 | 700 | 700 | 670 | 670 | 13,000 | 335 |
| 1999-03-09 | 755 | 755 | 755 | 755 | 3,000 | 377.50 |
| 1999-03-08 | 770 | 770 | 730 | 765 | 14,000 | 382.50 |
| 1999-03-05 | 790 | 790 | 770 | 770 | 13,000 | 385 |
| 1999-03-04 | 800 | 805 | 780 | 805 | 27,000 | 402.50 |
| 1999-03-03 | 805 | 805 | 780 | 780 | 26,000 | 390 |
| 1999-03-02 | 830 | 830 | 800 | 805 | 16,000 | 402.50 |
| 1999-03-01 | 845 | 845 | 800 | 825 | 23,000 | 412.50 |
| 1999-02-26 | 830 | 880 | 830 | 855 | 60,000 | 427.50 |
| 1999-02-25 | 800 | 830 | 795 | 830 | 105,000 | 415 |
| 1999-02-24 | 780 | 800 | 770 | 795 | 69,000 | 397.50 |
| 1999-02-23 | 774 | 790 | 740 | 780 | 38,000 | 390 |
| 1999-02-22 | 800 | 800 | 769 | 790 | 20,000 | 395 |
| 1999-02-19 | 820 | 830 | 790 | 800 | 86,000 | 400 |
| 1999-02-18 | 800 | 838 | 780 | 820 | 241,000 | 410 |
| 1999-02-17 | 760 | 830 | 730 | 800 | 194,000 | 400 |
| 1999-02-16 | 770 | 770 | 770 | 770 | 193,000 | 385 |
| 1999-02-15 | 670 | 670 | 660 | 670 | 196,000 | 335 |
| 1999-02-12 | 565 | 570 | 564 | 570 | 30,000 | 285 |
| 1999-02-08 | 410 | 415 | 410 | 410 | 18,000 | 205 |
| 1999-02-05 | 410 | 410 | 410 | 410 | 11,000 | 205 |
| 1999-02-04 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1999-02-02 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1999-02-01 | 410 | 410 | 403 | 403 | 2,000 | 201.50 |
| 1999-01-29 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 1999-01-28 | 435 | 435 | 420 | 420 | 8,000 | 210 |
| 1999-01-26 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1999-01-11 | 450 | 450 | 435 | 435 | 7,000 | 217.50 |
| 1999-01-08 | 461 | 462 | 450 | 450 | 6,000 | 225 |
| 1999-01-07 | 466 | 466 | 460 | 461 | 6,000 | 230.50 |
| 1999-01-06 | 460 | 465 | 460 | 465 | 2,000 | 232.50 |
| 1999-01-05 | 462 | 462 | 462 | 462 | 2,000 | 231 |
| 1999-01-04 | 462 | 462 | 462 | 462 | 3,000 | 231 |
分割・併合履歴 ： [2006-09-26]1株→2株
