6904 原田工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 287 | 287 | 275 | 275 | 8,000 | 137.50 |
| 2000-12-22 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-12-19 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-12-07 | 320 | 320 | 310 | 310 | 5,000 | 155 |
| 2000-12-05 | 349 | 349 | 349 | 349 | 2,000 | 174.50 |
| 2000-12-04 | 350 | 350 | 350 | 350 | 5,000 | 175 |
| 2000-11-28 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2000-11-16 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2000-11-15 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-11-08 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-11-06 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-11-02 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2000-10-26 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2000-10-23 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-10-17 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-10-13 | 320 | 320 | 313 | 313 | 7,000 | 156.50 |
| 2000-10-12 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2000-10-03 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2000-09-29 | 331 | 331 | 331 | 331 | 1,000 | 165.50 |
| 2000-09-27 | 331 | 331 | 331 | 331 | 1,000 | 165.50 |
| 2000-09-26 | 340 | 340 | 330 | 330 | 3,000 | 165 |
| 2000-09-21 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2000-09-19 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2000-09-14 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2000-09-13 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 2000-09-12 | 340 | 340 | 320 | 320 | 10,000 | 160 |
| 2000-09-06 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2000-09-05 | 360 | 360 | 330 | 330 | 5,000 | 165 |
| 2000-09-01 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2000-08-30 | 367 | 367 | 360 | 360 | 5,000 | 180 |
| 2000-08-29 | 363 | 363 | 363 | 363 | 1,000 | 181.50 |
| 2000-08-28 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2000-08-25 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2000-08-24 | 376 | 376 | 360 | 360 | 3,000 | 180 |
| 2000-08-23 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2000-08-18 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2000-08-14 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-08-10 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-08-09 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-08-07 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 2000-08-04 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2000-08-03 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2000-08-02 | 436 | 436 | 430 | 430 | 3,000 | 215 |
| 2000-08-01 | 457 | 457 | 435 | 435 | 2,000 | 217.50 |
| 2000-07-28 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 2000-07-27 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2000-07-26 | 489 | 489 | 470 | 470 | 3,000 | 235 |
| 2000-07-25 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-07-19 | 452 | 452 | 452 | 452 | 1,000 | 226 |
| 2000-07-18 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2000-07-17 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-07-14 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-07-13 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2000-07-12 | 490 | 500 | 490 | 490 | 9,000 | 245 |
| 2000-07-11 | 480 | 500 | 480 | 490 | 6,000 | 245 |
| 2000-07-10 | 470 | 480 | 470 | 480 | 8,000 | 240 |
| 2000-07-06 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2000-07-05 | 450 | 460 | 450 | 450 | 7,000 | 225 |
| 2000-07-04 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2000-06-30 | 470 | 470 | 470 | 470 | 6,000 | 235 |
| 2000-06-29 | 480 | 480 | 480 | 480 | 8,000 | 240 |
| 2000-06-28 | 435 | 480 | 435 | 480 | 4,000 | 240 |
| 2000-06-27 | 400 | 430 | 400 | 430 | 14,000 | 215 |
| 2000-06-23 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2000-06-22 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2000-06-21 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2000-06-20 | 370 | 380 | 370 | 380 | 5,000 | 190 |
| 2000-06-19 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2000-06-16 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2000-06-15 | 375 | 380 | 375 | 375 | 22,000 | 187.50 |
| 2000-06-14 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2000-06-13 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2000-06-12 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2000-06-09 | 375 | 375 | 375 | 375 | 4,000 | 187.50 |
| 2000-06-05 | 385 | 385 | 385 | 385 | 5,000 | 192.50 |
| 2000-06-02 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2000-06-01 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2000-05-31 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2000-05-30 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2000-05-29 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2000-05-25 | 376 | 385 | 376 | 385 | 4,000 | 192.50 |
| 2000-05-24 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2000-05-23 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2000-05-17 | 370 | 370 | 370 | 370 | 9,000 | 185 |
| 2000-05-16 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2000-05-11 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2000-05-10 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-05-09 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2000-05-08 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2000-05-02 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2000-04-28 | 378 | 378 | 378 | 378 | 2,000 | 189 |
| 2000-04-25 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2000-04-21 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2000-04-19 | 331 | 332 | 331 | 332 | 3,000 | 166 |
| 2000-04-18 | 320 | 325 | 320 | 321 | 5,000 | 160.50 |
| 2000-04-17 | 328 | 328 | 313 | 313 | 4,000 | 156.50 |
| 2000-04-14 | 380 | 380 | 363 | 363 | 5,000 | 181.50 |
| 2000-04-12 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-04-07 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2000-04-06 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-04-05 | 400 | 400 | 400 | 400 | 21,000 | 200 |
| 2000-04-04 | 420 | 420 | 410 | 410 | 13,000 | 205 |
| 2000-03-31 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-03-30 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2000-03-28 | 430 | 430 | 400 | 400 | 2,000 | 200 |
| 2000-03-27 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2000-03-24 | 420 | 430 | 420 | 430 | 4,000 | 215 |
| 2000-03-23 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-03-22 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-03-21 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-03-17 | 432 | 432 | 430 | 430 | 2,000 | 215 |
| 2000-03-14 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2000-03-13 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2000-03-10 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-03-08 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-03-03 | 450 | 465 | 450 | 465 | 3,000 | 232.50 |
| 2000-03-01 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2000-02-29 | 453 | 460 | 453 | 460 | 3,000 | 230 |
| 2000-02-28 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-02-25 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-02-24 | 440 | 450 | 440 | 445 | 3,000 | 222.50 |
| 2000-02-22 | 450 | 450 | 430 | 430 | 7,000 | 215 |
| 2000-02-21 | 450 | 450 | 450 | 450 | 12,000 | 225 |
| 2000-02-18 | 478 | 478 | 450 | 450 | 11,000 | 225 |
| 2000-02-15 | 456 | 460 | 452 | 460 | 3,000 | 230 |
| 2000-02-14 | 450 | 456 | 450 | 456 | 4,000 | 228 |
| 2000-02-10 | 451 | 452 | 450 | 450 | 4,000 | 225 |
| 2000-02-09 | 451 | 455 | 451 | 451 | 5,000 | 225.50 |
| 2000-02-08 | 456 | 461 | 452 | 452 | 8,000 | 226 |
| 2000-02-07 | 451 | 451 | 451 | 451 | 3,000 | 225.50 |
| 2000-02-04 | 475 | 475 | 451 | 451 | 6,000 | 225.50 |
| 2000-02-03 | 460 | 475 | 460 | 460 | 6,000 | 230 |
| 2000-02-02 | 475 | 475 | 470 | 470 | 3,000 | 235 |
| 2000-02-01 | 455 | 455 | 450 | 450 | 10,000 | 225 |
| 2000-01-31 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2000-01-27 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2000-01-26 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 2000-01-25 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2000-01-18 | 467 | 480 | 467 | 480 | 2,000 | 240 |
| 2000-01-17 | 467 | 467 | 467 | 467 | 3,000 | 233.50 |
| 2000-01-14 | 460 | 460 | 460 | 460 | 7,000 | 230 |
| 2000-01-13 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2000-01-12 | 451 | 451 | 450 | 450 | 2,000 | 225 |
| 2000-01-11 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2000-01-07 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-01-06 | 500 | 500 | 450 | 450 | 4,000 | 225 |
| 2000-01-05 | 511 | 511 | 500 | 500 | 7,000 | 250 |
| 2000-01-04 | 520 | 520 | 510 | 510 | 3,000 | 255 |
分割・併合履歴 ： [2006-09-26]1株→2株
