6904 原田工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 335 | 335 | 335 | 335 | 3,000 | 167.50 |
| 2002-12-25 | 320 | 320 | 291 | 291 | 2,000 | 145.50 |
| 2002-12-24 | 287 | 315 | 287 | 315 | 2,000 | 157.50 |
| 2002-12-18 | 315 | 315 | 310 | 310 | 3,000 | 155 |
| 2002-12-12 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 2002-12-11 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-12-10 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2002-12-09 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-12-06 | 335 | 350 | 335 | 350 | 4,000 | 175 |
| 2002-12-05 | 340 | 345 | 340 | 345 | 3,000 | 172.50 |
| 2002-12-04 | 360 | 360 | 356 | 356 | 6,000 | 178 |
| 2002-12-03 | 376 | 376 | 370 | 370 | 2,000 | 185 |
| 2002-12-02 | 375 | 385 | 375 | 378 | 18,000 | 189 |
| 2002-11-29 | 345 | 350 | 345 | 348 | 5,000 | 174 |
| 2002-11-28 | 341 | 341 | 335 | 335 | 5,000 | 167.50 |
| 2002-11-26 | 331 | 335 | 331 | 335 | 3,000 | 167.50 |
| 2002-11-25 | 334 | 334 | 320 | 320 | 5,000 | 160 |
| 2002-11-22 | 321 | 321 | 321 | 321 | 3,000 | 160.50 |
| 2002-11-21 | 333 | 340 | 321 | 321 | 12,000 | 160.50 |
| 2002-11-20 | 300 | 320 | 300 | 320 | 10,000 | 160 |
| 2002-11-14 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-11-13 | 316 | 316 | 316 | 316 | 1,000 | 158 |
| 2002-11-11 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-11-08 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-11-07 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2002-11-05 | 311 | 315 | 311 | 315 | 4,000 | 157.50 |
| 2002-11-01 | 311 | 311 | 310 | 311 | 3,000 | 155.50 |
| 2002-10-31 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-10-30 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2002-10-28 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 2002-10-25 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2002-10-24 | 350 | 350 | 340 | 340 | 3,000 | 170 |
| 2002-10-23 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-10-22 | 350 | 368 | 345 | 360 | 12,000 | 180 |
| 2002-10-18 | 340 | 395 | 340 | 351 | 25,000 | 175.50 |
| 2002-10-17 | 342 | 342 | 342 | 342 | 1,000 | 171 |
| 2002-10-16 | 348 | 349 | 344 | 344 | 4,000 | 172 |
| 2002-10-11 | 330 | 339 | 330 | 339 | 3,000 | 169.50 |
| 2002-10-10 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2002-10-09 | 359 | 359 | 330 | 350 | 10,000 | 175 |
| 2002-10-08 | 361 | 395 | 361 | 379 | 36,000 | 189.50 |
| 2002-10-07 | 316 | 316 | 316 | 316 | 7,000 | 158 |
| 2002-10-04 | 280 | 280 | 266 | 266 | 4,000 | 133 |
| 2002-10-02 | 292 | 292 | 291 | 291 | 4,000 | 145.50 |
| 2002-09-27 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2002-09-24 | 282 | 282 | 282 | 282 | 1,000 | 141 |
| 2002-09-20 | 282 | 282 | 281 | 281 | 2,000 | 140.50 |
| 2002-09-18 | 285 | 285 | 281 | 281 | 6,000 | 140.50 |
| 2002-09-17 | 300 | 300 | 280 | 280 | 3,000 | 140 |
| 2002-09-11 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-09-10 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-09-09 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2002-09-06 | 299 | 299 | 299 | 299 | 3,000 | 149.50 |
| 2002-09-05 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2002-09-04 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-09-03 | 298 | 300 | 298 | 300 | 3,000 | 150 |
| 2002-09-02 | 271 | 290 | 271 | 290 | 6,000 | 145 |
| 2002-08-26 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2002-08-02 | 271 | 271 | 271 | 271 | 3,000 | 135.50 |
| 2002-08-01 | 272 | 272 | 272 | 272 | 1,000 | 136 |
| 2002-07-30 | 272 | 272 | 272 | 272 | 4,000 | 136 |
| 2002-07-29 | 285 | 285 | 272 | 272 | 3,000 | 136 |
| 2002-07-26 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-07-11 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2002-07-10 | 305 | 305 | 300 | 300 | 4,000 | 150 |
| 2002-07-09 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2002-07-08 | 292 | 295 | 285 | 285 | 6,000 | 142.50 |
| 2002-07-05 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-07-04 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2002-06-28 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2002-06-27 | 268 | 268 | 268 | 268 | 3,000 | 134 |
| 2002-06-26 | 285 | 294 | 268 | 268 | 5,000 | 134 |
| 2002-06-18 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-06-17 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-06-14 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2002-06-11 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-06-06 | 320 | 335 | 320 | 335 | 3,000 | 167.50 |
| 2002-06-04 | 301 | 320 | 300 | 320 | 3,000 | 160 |
| 2002-05-31 | 320 | 325 | 320 | 325 | 3,000 | 162.50 |
| 2002-05-30 | 324 | 324 | 324 | 324 | 2,000 | 162 |
| 2002-05-29 | 335 | 335 | 330 | 330 | 6,000 | 165 |
| 2002-05-28 | 344 | 352 | 344 | 345 | 5,000 | 172.50 |
| 2002-05-27 | 340 | 340 | 335 | 335 | 3,000 | 167.50 |
| 2002-05-24 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2002-05-22 | 300 | 320 | 300 | 320 | 2,000 | 160 |
| 2002-05-21 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-05-17 | 310 | 320 | 310 | 320 | 3,000 | 160 |
| 2002-05-14 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2002-05-10 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-05-08 | 340 | 340 | 330 | 330 | 3,000 | 165 |
| 2002-05-07 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-04-26 | 340 | 340 | 340 | 340 | 6,000 | 170 |
| 2002-04-25 | 330 | 340 | 330 | 340 | 4,000 | 170 |
| 2002-04-24 | 325 | 325 | 315 | 315 | 18,000 | 157.50 |
| 2002-04-23 | 320 | 325 | 318 | 325 | 4,000 | 162.50 |
| 2002-04-22 | 321 | 321 | 320 | 320 | 2,000 | 160 |
| 2002-04-19 | 320 | 320 | 311 | 318 | 5,000 | 159 |
| 2002-04-18 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-04-17 | 327 | 327 | 315 | 315 | 2,000 | 157.50 |
| 2002-04-16 | 327 | 327 | 327 | 327 | 1,000 | 163.50 |
| 2002-04-11 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-04-10 | 300 | 370 | 300 | 365 | 13,000 | 182.50 |
| 2002-04-09 | 280 | 329 | 280 | 329 | 6,000 | 164.50 |
| 2002-04-08 | 268 | 280 | 268 | 280 | 3,000 | 140 |
| 2002-04-04 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2002-04-02 | 305 | 305 | 300 | 300 | 4,000 | 150 |
| 2002-04-01 | 340 | 340 | 330 | 330 | 2,000 | 165 |
| 2002-03-29 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2002-03-28 | 345 | 350 | 345 | 350 | 8,000 | 175 |
| 2002-03-27 | 339 | 345 | 330 | 345 | 10,000 | 172.50 |
| 2002-03-26 | 345 | 350 | 340 | 340 | 18,000 | 170 |
| 2002-03-25 | 292 | 360 | 292 | 360 | 7,000 | 180 |
| 2002-03-22 | 287 | 287 | 287 | 287 | 1,000 | 143.50 |
| 2002-03-20 | 283 | 288 | 282 | 282 | 4,000 | 141 |
| 2002-03-19 | 271 | 275 | 270 | 275 | 3,000 | 137.50 |
| 2002-03-18 | 270 | 270 | 260 | 265 | 7,000 | 132.50 |
| 2002-03-14 | 266 | 266 | 265 | 265 | 2,000 | 132.50 |
| 2002-03-13 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-03-11 | 260 | 265 | 260 | 265 | 2,000 | 132.50 |
| 2002-03-07 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2002-03-05 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2002-03-04 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2002-02-27 | 241 | 241 | 241 | 241 | 1,000 | 120.50 |
| 2002-02-26 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2002-02-25 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2002-02-22 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2002-02-18 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2002-02-14 | 242 | 242 | 240 | 240 | 2,000 | 120 |
| 2002-02-12 | 223 | 223 | 223 | 223 | 1,000 | 111.50 |
| 2002-02-08 | 228 | 228 | 228 | 228 | 1,000 | 114 |
| 2002-02-07 | 226 | 226 | 226 | 226 | 2,000 | 113 |
| 2002-02-06 | 226 | 226 | 226 | 226 | 1,000 | 113 |
| 2002-02-04 | 240 | 250 | 240 | 250 | 3,000 | 125 |
| 2002-02-01 | 239 | 239 | 239 | 239 | 1,000 | 119.50 |
| 2002-01-31 | 239 | 239 | 239 | 239 | 1,000 | 119.50 |
| 2002-01-29 | 260 | 260 | 250 | 250 | 5,000 | 125 |
| 2002-01-25 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2002-01-23 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2002-01-22 | 227 | 227 | 221 | 221 | 2,000 | 110.50 |
分割・併合履歴 ： [2006-09-26]1株→2株
