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
2000-12-262872872752758,000137.50
2000-12-223003003003002,000150
2000-12-193103103103101,000155
2000-12-073203203103105,000155
2000-12-053493493493492,000174.50
2000-12-043503503503505,000175
2000-11-283453453453451,000172.50
2000-11-163103103103102,000155
2000-11-153103103103101,000155
2000-11-083103103103101,000155
2000-11-063103103103101,000155
2000-11-023203203203201,000160
2000-10-263353353353351,000167.50
2000-10-233103103103101,000155
2000-10-173003003003001,000150
2000-10-133203203133137,000156.50
2000-10-123403403403401,000170
2000-10-033203203203203,000160
2000-09-293313313313311,000165.50
2000-09-273313313313311,000165.50
2000-09-263403403303303,000165
2000-09-213303303303301,000165
2000-09-193303303303301,000165
2000-09-143403403403401,000170
2000-09-133133133133131,000156.50
2000-09-1234034032032010,000160
2000-09-063303303303302,000165
2000-09-053603603303305,000165
2000-09-013603603603601,000180
2000-08-303673673603605,000180
2000-08-293633633633631,000181.50
2000-08-283603603603601,000180
2000-08-253603603603602,000180
2000-08-243763763603603,000180
2000-08-233813813813811,000190.50
2000-08-184064064064061,000203
2000-08-144104104104102,000205
2000-08-104304304304301,000215
2000-08-094304304304301,000215
2000-08-074304304304304,000215
2000-08-044354354354352,000217.50
2000-08-034354354354351,000217.50
2000-08-024364364304303,000215
2000-08-014574574354352,000217.50
2000-07-284614614614611,000230.50
2000-07-274804804804803,000240
2000-07-264894894704703,000235
2000-07-254904904904901,000245
2000-07-194524524524521,000226
2000-07-184904904904902,000245
2000-07-174904904904901,000245
2000-07-144904904904901,000245
2000-07-134904904904902,000245
2000-07-124905004904909,000245
2000-07-114805004804906,000245
2000-07-104704804704808,000240
2000-07-064804804804802,000240
2000-07-054504604504507,000225
2000-07-044604604604601,000230
2000-06-304704704704706,000235
2000-06-294804804804808,000240
2000-06-284354804354804,000240
2000-06-2740043040043014,000215
2000-06-233793793793791,000189.50
2000-06-223803803803802,000190
2000-06-213803803803803,000190
2000-06-203703803703805,000190
2000-06-193803803803804,000190
2000-06-163803803803805,000190
2000-06-1537538037537522,000187.50
2000-06-143703703703702,000185
2000-06-133753753753752,000187.50
2000-06-123753753753751,000187.50
2000-06-093753753753754,000187.50
2000-06-053853853853855,000192.50
2000-06-023853853853852,000192.50
2000-06-013853853853853,000192.50
2000-05-313853853853852,000192.50
2000-05-303853853853851,000192.50
2000-05-294124124124121,000206
2000-05-253763853763854,000192.50
2000-05-243753753753751,000187.50
2000-05-233703703703703,000185
2000-05-173703703703709,000185
2000-05-163703703703703,000185
2000-05-113703703703701,000185
2000-05-104004004004002,000200
2000-05-093703703703702,000185
2000-05-083693693693691,000184.50
2000-05-023683683683681,000184
2000-04-283783783783782,000189
2000-04-253553553553551,000177.50
2000-04-213503503503501,000175
2000-04-193313323313323,000166
2000-04-183203253203215,000160.50
2000-04-173283283133134,000156.50
2000-04-143803803633635,000181.50
2000-04-124104104104102,000205
2000-04-074104104104103,000205
2000-04-064104104104102,000205
2000-04-0540040040040021,000200
2000-04-0442042041041013,000205
2000-03-314304304304301,000215
2000-03-304304304304302,000215
2000-03-284304304004002,000200
2000-03-274304304304302,000215
2000-03-244204304204304,000215
2000-03-234304304304301,000215
2000-03-224304304304301,000215
2000-03-214304304304301,000215
2000-03-174324324304302,000215
2000-03-144304304304302,000215
2000-03-134304304304302,000215
2000-03-104304304304301,000215
2000-03-084304304304301,000215
2000-03-034504654504653,000232.50
2000-03-014604604604601,000230
2000-02-294534604534603,000230
2000-02-284504504504501,000225
2000-02-254504504504501,000225
2000-02-244404504404453,000222.50
2000-02-224504504304307,000215
2000-02-2145045045045012,000225
2000-02-1847847845045011,000225
2000-02-154564604524603,000230
2000-02-144504564504564,000228
2000-02-104514524504504,000225
2000-02-094514554514515,000225.50
2000-02-084564614524528,000226
2000-02-074514514514513,000225.50
2000-02-044754754514516,000225.50
2000-02-034604754604606,000230
2000-02-024754754704703,000235
2000-02-0145545545045010,000225
2000-01-315005005005003,000250
2000-01-274704704704701,000235
2000-01-264664664664661,000233
2000-01-254654654654651,000232.50
2000-01-184674804674802,000240
2000-01-174674674674673,000233.50
2000-01-144604604604607,000230
2000-01-134604604604604,000230
2000-01-124514514504502,000225
2000-01-114504504504502,000225
2000-01-074504504504501,000225
2000-01-065005004504504,000225
2000-01-055115115005007,000250
2000-01-045205205105103,000255

分割・併合履歴 : [2006-09-26]1株→2株