6904 原田工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 2001-12-27 | 250 | 260 | 250 | 260 | 2,000 | 130 |
| 2001-12-26 | 249 | 249 | 249 | 249 | 1,000 | 124.50 |
| 2001-12-25 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-12-20 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-12-19 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2001-12-11 | 251 | 251 | 250 | 250 | 4,000 | 125 |
| 2001-12-10 | 241 | 250 | 241 | 250 | 2,000 | 125 |
| 2001-12-03 | 245 | 245 | 240 | 240 | 2,000 | 120 |
| 2001-11-30 | 253 | 253 | 253 | 253 | 3,000 | 126.50 |
| 2001-11-28 | 233 | 233 | 233 | 233 | 1,000 | 116.50 |
| 2001-11-27 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2001-11-26 | 245 | 245 | 245 | 245 | 7,000 | 122.50 |
| 2001-11-22 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2001-11-21 | 241 | 250 | 240 | 240 | 12,000 | 120 |
| 2001-11-19 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2001-11-15 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2001-11-14 | 203 | 210 | 203 | 210 | 2,000 | 105 |
| 2001-11-12 | 229 | 229 | 229 | 229 | 1,000 | 114.50 |
| 2001-11-08 | 212 | 212 | 212 | 212 | 2,000 | 106 |
| 2001-11-06 | 248 | 248 | 248 | 248 | 1,000 | 124 |
| 2001-11-02 | 249 | 249 | 249 | 249 | 1,000 | 124.50 |
| 2001-11-01 | 222 | 222 | 217 | 217 | 4,000 | 108.50 |
| 2001-10-31 | 222 | 222 | 217 | 217 | 4,000 | 108.50 |
| 2001-10-29 | 239 | 239 | 239 | 239 | 4,000 | 119.50 |
| 2001-10-24 | 226 | 235 | 226 | 235 | 2,000 | 117.50 |
| 2001-10-22 | 234 | 234 | 234 | 234 | 1,000 | 117 |
| 2001-10-17 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2001-10-16 | 247 | 247 | 247 | 247 | 1,000 | 123.50 |
| 2001-10-12 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2001-10-09 | 218 | 218 | 218 | 218 | 1,000 | 109 |
| 2001-10-04 | 233 | 233 | 233 | 233 | 1,000 | 116.50 |
| 2001-10-01 | 232 | 232 | 232 | 232 | 2,000 | 116 |
| 2001-09-27 | 217 | 217 | 217 | 217 | 3,000 | 108.50 |
| 2001-09-26 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 2001-09-21 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2001-09-19 | 201 | 201 | 201 | 201 | 2,000 | 100.50 |
| 2001-09-18 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2001-09-17 | 211 | 211 | 211 | 211 | 2,000 | 105.50 |
| 2001-09-13 | 218 | 218 | 218 | 218 | 1,000 | 109 |
| 2001-09-11 | 226 | 227 | 226 | 227 | 2,000 | 113.50 |
| 2001-09-07 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 2001-08-28 | 254 | 254 | 254 | 254 | 3,000 | 127 |
| 2001-08-24 | 235 | 235 | 230 | 230 | 3,000 | 115 |
| 2001-08-20 | 240 | 240 | 235 | 235 | 2,000 | 117.50 |
| 2001-08-15 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2001-08-14 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2001-08-09 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2001-07-30 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-07-27 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-07-26 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 2001-07-25 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 2001-07-24 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2001-07-18 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-07-17 | 255 | 255 | 250 | 250 | 2,000 | 125 |
| 2001-07-13 | 268 | 268 | 255 | 255 | 4,000 | 127.50 |
| 2001-07-12 | 262 | 262 | 262 | 262 | 1,000 | 131 |
| 2001-07-09 | 270 | 270 | 268 | 268 | 4,000 | 134 |
| 2001-07-06 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2001-07-05 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-07-02 | 282 | 282 | 282 | 282 | 1,000 | 141 |
| 2001-06-26 | 277 | 280 | 277 | 280 | 5,000 | 140 |
| 2001-06-21 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2001-06-13 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-06-12 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-06-07 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-06-06 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-05-31 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-05-30 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2001-05-28 | 289 | 300 | 289 | 300 | 5,000 | 150 |
| 2001-05-24 | 289 | 289 | 289 | 289 | 1,000 | 144.50 |
| 2001-05-23 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-05-22 | 334 | 340 | 334 | 335 | 5,000 | 167.50 |
| 2001-05-18 | 320 | 350 | 320 | 350 | 2,000 | 175 |
| 2001-05-16 | 295 | 295 | 295 | 295 | 10,000 | 147.50 |
| 2001-05-15 | 292 | 293 | 292 | 293 | 9,000 | 146.50 |
| 2001-05-14 | 291 | 293 | 291 | 293 | 2,000 | 146.50 |
| 2001-05-11 | 291 | 291 | 291 | 291 | 1,000 | 145.50 |
| 2001-05-10 | 291 | 291 | 291 | 291 | 2,000 | 145.50 |
| 2001-05-08 | 263 | 263 | 263 | 263 | 1,000 | 131.50 |
| 2001-05-07 | 261 | 262 | 261 | 262 | 2,000 | 131 |
| 2001-05-02 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2001-05-01 | 251 | 253 | 251 | 253 | 2,000 | 126.50 |
| 2001-04-27 | 253 | 253 | 250 | 250 | 10,000 | 125 |
| 2001-04-25 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2001-04-24 | 250 | 250 | 250 | 250 | 6,000 | 125 |
| 2001-04-23 | 270 | 270 | 245 | 245 | 3,000 | 122.50 |
| 2001-04-17 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2001-04-12 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-04-11 | 265 | 280 | 265 | 280 | 3,000 | 140 |
| 2001-04-09 | 260 | 260 | 260 | 260 | 5,000 | 130 |
| 2001-04-06 | 261 | 261 | 261 | 261 | 4,000 | 130.50 |
| 2001-04-05 | 260 | 260 | 260 | 260 | 5,000 | 130 |
| 2001-03-29 | 253 | 253 | 253 | 253 | 2,000 | 126.50 |
| 2001-03-27 | 270 | 270 | 252 | 252 | 3,000 | 126 |
| 2001-03-26 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2001-03-15 | 260 | 260 | 250 | 250 | 6,000 | 125 |
| 2001-03-13 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-03-12 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2001-03-01 | 275 | 275 | 250 | 250 | 2,000 | 125 |
| 2001-02-28 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2001-02-27 | 250 | 250 | 245 | 245 | 3,000 | 122.50 |
| 2001-02-26 | 240 | 240 | 240 | 240 | 5,000 | 120 |
| 2001-02-23 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2001-02-22 | 255 | 255 | 221 | 221 | 16,000 | 110.50 |
| 2001-02-21 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-02-19 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2001-02-16 | 260 | 265 | 260 | 265 | 5,000 | 132.50 |
| 2001-02-13 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2001-02-09 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 2001-02-08 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2001-02-02 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-02-01 | 240 | 240 | 240 | 240 | 4,000 | 120 |
| 2001-01-30 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2001-01-29 | 230 | 235 | 230 | 235 | 2,000 | 117.50 |
| 2001-01-26 | 225 | 225 | 221 | 221 | 2,000 | 110.50 |
| 2001-01-25 | 211 | 211 | 211 | 211 | 9,000 | 105.50 |
| 2001-01-24 | 260 | 260 | 250 | 250 | 2,000 | 125 |
| 2001-01-23 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2001-01-19 | 250 | 260 | 250 | 260 | 2,000 | 130 |
| 2001-01-05 | 280 | 280 | 280 | 280 | 1,000 | 140 |
分割・併合履歴 ： [2006-09-26]1株→2株
