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