6904 原田工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 742 | 752 | 742 | 752 | 2,000 | 376 |
| 2003-12-24 | 725 | 770 | 725 | 770 | 2,000 | 385 |
| 2003-12-22 | 725 | 730 | 720 | 720 | 8,000 | 360 |
| 2003-12-19 | 719 | 725 | 719 | 725 | 8,000 | 362.50 |
| 2003-12-12 | 750 | 755 | 750 | 755 | 3,000 | 377.50 |
| 2003-12-11 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 2003-12-10 | 771 | 771 | 765 | 765 | 2,000 | 382.50 |
| 2003-12-08 | 770 | 770 | 770 | 770 | 8,000 | 385 |
| 2003-12-05 | 741 | 770 | 741 | 770 | 21,000 | 385 |
| 2003-12-04 | 741 | 741 | 741 | 741 | 1,000 | 370.50 |
| 2003-12-03 | 771 | 771 | 751 | 751 | 3,000 | 375.50 |
| 2003-12-02 | 771 | 771 | 771 | 771 | 5,000 | 385.50 |
| 2003-12-01 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 2003-11-28 | 771 | 771 | 770 | 770 | 5,000 | 385 |
| 2003-11-27 | 771 | 771 | 771 | 771 | 2,000 | 385.50 |
| 2003-11-26 | 766 | 766 | 766 | 766 | 6,000 | 383 |
| 2003-11-25 | 771 | 771 | 771 | 771 | 6,000 | 385.50 |
| 2003-11-21 | 778 | 778 | 778 | 778 | 2,000 | 389 |
| 2003-11-20 | 772 | 772 | 772 | 772 | 1,000 | 386 |
| 2003-11-19 | 772 | 772 | 772 | 772 | 3,000 | 386 |
| 2003-11-18 | 769 | 770 | 769 | 770 | 12,000 | 385 |
| 2003-11-17 | 771 | 771 | 770 | 770 | 7,000 | 385 |
| 2003-11-14 | 774 | 774 | 770 | 770 | 2,000 | 385 |
| 2003-11-12 | 760 | 760 | 750 | 750 | 6,000 | 375 |
| 2003-11-11 | 790 | 790 | 760 | 770 | 11,000 | 385 |
| 2003-11-10 | 795 | 800 | 795 | 800 | 4,000 | 400 |
| 2003-11-07 | 810 | 810 | 795 | 795 | 4,000 | 397.50 |
| 2003-11-06 | 788 | 820 | 780 | 800 | 9,000 | 400 |
| 2003-11-05 | 820 | 820 | 780 | 780 | 12,000 | 390 |
| 2003-11-04 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 2003-10-31 | 770 | 830 | 770 | 829 | 4,000 | 414.50 |
| 2003-10-30 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 2003-10-29 | 772 | 790 | 760 | 790 | 15,000 | 395 |
| 2003-10-27 | 789 | 789 | 789 | 789 | 1,000 | 394.50 |
| 2003-10-23 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2003-10-22 | 799 | 800 | 799 | 800 | 7,000 | 400 |
| 2003-10-21 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2003-10-20 | 814 | 814 | 790 | 800 | 12,000 | 400 |
| 2003-10-17 | 801 | 819 | 801 | 819 | 3,000 | 409.50 |
| 2003-10-16 | 835 | 836 | 835 | 836 | 3,000 | 418 |
| 2003-10-15 | 841 | 841 | 825 | 830 | 6,000 | 415 |
| 2003-10-14 | 860 | 860 | 859 | 859 | 6,000 | 429.50 |
| 2003-10-08 | 853 | 865 | 853 | 865 | 27,000 | 432.50 |
| 2003-10-06 | 855 | 855 | 855 | 855 | 3,000 | 427.50 |
| 2003-10-03 | 823 | 842 | 823 | 842 | 3,000 | 421 |
| 2003-10-02 | 829 | 843 | 803 | 843 | 8,000 | 421.50 |
| 2003-09-30 | 885 | 890 | 884 | 884 | 8,000 | 442 |
| 2003-09-29 | 890 | 890 | 880 | 885 | 8,000 | 442.50 |
| 2003-09-26 | 869 | 880 | 860 | 880 | 8,000 | 440 |
| 2003-09-25 | 829 | 829 | 809 | 809 | 3,000 | 404.50 |
| 2003-09-24 | 880 | 880 | 870 | 870 | 8,000 | 435 |
| 2003-09-22 | 891 | 891 | 859 | 859 | 14,000 | 429.50 |
| 2003-09-19 | 850 | 890 | 850 | 890 | 42,000 | 445 |
| 2003-09-18 | 800 | 800 | 790 | 790 | 9,000 | 395 |
| 2003-09-17 | 811 | 813 | 803 | 805 | 10,000 | 402.50 |
| 2003-09-16 | 791 | 801 | 791 | 800 | 13,000 | 400 |
| 2003-09-12 | 780 | 789 | 780 | 789 | 25,000 | 394.50 |
| 2003-09-11 | 770 | 780 | 770 | 776 | 11,000 | 388 |
| 2003-09-10 | 770 | 770 | 760 | 760 | 18,000 | 380 |
| 2003-09-09 | 755 | 755 | 755 | 755 | 4,000 | 377.50 |
| 2003-09-08 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2003-09-05 | 751 | 752 | 751 | 752 | 4,000 | 376 |
| 2003-09-04 | 760 | 760 | 751 | 751 | 9,000 | 375.50 |
| 2003-09-03 | 751 | 760 | 751 | 760 | 3,000 | 380 |
| 2003-09-02 | 751 | 753 | 751 | 751 | 6,000 | 375.50 |
| 2003-08-29 | 752 | 752 | 751 | 751 | 3,000 | 375.50 |
| 2003-08-28 | 751 | 751 | 751 | 751 | 2,000 | 375.50 |
| 2003-08-27 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 2003-08-26 | 761 | 761 | 750 | 751 | 6,000 | 375.50 |
| 2003-08-25 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 2003-08-21 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2003-08-20 | 770 | 770 | 765 | 765 | 5,000 | 382.50 |
| 2003-08-19 | 780 | 780 | 770 | 770 | 5,000 | 385 |
| 2003-08-18 | 780 | 780 | 780 | 780 | 4,000 | 390 |
| 2003-08-15 | 785 | 785 | 780 | 780 | 6,000 | 390 |
| 2003-08-14 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2003-08-13 | 780 | 780 | 775 | 775 | 5,000 | 387.50 |
| 2003-08-12 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 2003-08-11 | 755 | 755 | 755 | 755 | 2,000 | 377.50 |
| 2003-08-07 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 2003-08-06 | 750 | 750 | 745 | 750 | 18,000 | 375 |
| 2003-08-05 | 765 | 765 | 750 | 750 | 18,000 | 375 |
| 2003-08-04 | 776 | 776 | 770 | 770 | 14,000 | 385 |
| 2003-08-01 | 735 | 776 | 735 | 776 | 40,000 | 388 |
| 2003-07-31 | 725 | 735 | 720 | 735 | 26,000 | 367.50 |
| 2003-07-30 | 702 | 735 | 702 | 725 | 24,000 | 362.50 |
| 2003-07-29 | 725 | 725 | 700 | 702 | 4,000 | 351 |
| 2003-07-28 | 725 | 725 | 725 | 725 | 9,000 | 362.50 |
| 2003-07-25 | 716 | 725 | 706 | 725 | 15,000 | 362.50 |
| 2003-07-24 | 700 | 720 | 700 | 719 | 11,000 | 359.50 |
| 2003-07-23 | 671 | 680 | 671 | 680 | 4,000 | 340 |
| 2003-07-22 | 670 | 671 | 670 | 671 | 4,000 | 335.50 |
| 2003-07-18 | 670 | 670 | 670 | 670 | 8,000 | 335 |
| 2003-07-17 | 685 | 685 | 671 | 671 | 14,000 | 335.50 |
| 2003-07-16 | 690 | 690 | 685 | 685 | 6,000 | 342.50 |
| 2003-07-15 | 700 | 700 | 690 | 690 | 9,000 | 345 |
| 2003-07-14 | 680 | 710 | 680 | 700 | 9,000 | 350 |
| 2003-07-11 | 672 | 672 | 667 | 670 | 16,000 | 335 |
| 2003-07-10 | 696 | 697 | 672 | 672 | 23,000 | 336 |
| 2003-07-09 | 701 | 702 | 697 | 697 | 13,000 | 348.50 |
| 2003-07-08 | 740 | 740 | 701 | 701 | 31,000 | 350.50 |
| 2003-07-07 | 730 | 730 | 730 | 730 | 17,000 | 365 |
| 2003-07-04 | 686 | 700 | 685 | 700 | 25,000 | 350 |
| 2003-07-03 | 681 | 700 | 680 | 685 | 52,000 | 342.50 |
| 2003-07-02 | 640 | 660 | 640 | 658 | 37,000 | 329 |
| 2003-07-01 | 607 | 649 | 607 | 630 | 32,000 | 315 |
| 2003-06-30 | 609 | 625 | 609 | 610 | 30,000 | 305 |
| 2003-06-27 | 600 | 615 | 600 | 610 | 39,000 | 305 |
| 2003-06-26 | 575 | 595 | 575 | 580 | 18,000 | 290 |
| 2003-06-25 | 590 | 595 | 575 | 575 | 25,000 | 287.50 |
| 2003-06-24 | 594 | 594 | 585 | 585 | 6,000 | 292.50 |
| 2003-06-23 | 561 | 599 | 561 | 599 | 17,000 | 299.50 |
| 2003-06-20 | 558 | 560 | 558 | 560 | 11,000 | 280 |
| 2003-06-19 | 560 | 560 | 545 | 560 | 15,000 | 280 |
| 2003-06-18 | 555 | 570 | 555 | 557 | 34,000 | 278.50 |
| 2003-06-17 | 510 | 560 | 500 | 550 | 31,000 | 275 |
| 2003-06-16 | 504 | 504 | 500 | 500 | 7,000 | 250 |
| 2003-06-13 | 480 | 480 | 475 | 480 | 5,000 | 240 |
| 2003-06-12 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-06-11 | 458 | 458 | 457 | 457 | 6,000 | 228.50 |
| 2003-06-09 | 458 | 458 | 458 | 458 | 3,000 | 229 |
| 2003-06-06 | 460 | 460 | 459 | 459 | 9,000 | 229.50 |
| 2003-06-05 | 465 | 470 | 460 | 460 | 18,000 | 230 |
| 2003-06-04 | 470 | 475 | 470 | 471 | 5,000 | 235.50 |
| 2003-06-03 | 480 | 480 | 470 | 475 | 8,000 | 237.50 |
| 2003-06-02 | 475 | 480 | 475 | 475 | 4,000 | 237.50 |
| 2003-05-30 | 460 | 461 | 460 | 460 | 14,000 | 230 |
| 2003-05-29 | 470 | 475 | 460 | 460 | 19,000 | 230 |
| 2003-05-28 | 487 | 490 | 485 | 490 | 7,000 | 245 |
| 2003-05-27 | 500 | 530 | 481 | 481 | 69,000 | 240.50 |
| 2003-05-26 | 449 | 500 | 448 | 500 | 22,000 | 250 |
| 2003-05-23 | 455 | 460 | 448 | 448 | 7,000 | 224 |
| 2003-05-22 | 457 | 457 | 455 | 455 | 4,000 | 227.50 |
| 2003-05-21 | 460 | 460 | 450 | 455 | 9,000 | 227.50 |
| 2003-05-20 | 450 | 460 | 450 | 460 | 13,000 | 230 |
| 2003-05-19 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2003-05-16 | 435 | 440 | 428 | 428 | 6,000 | 214 |
| 2003-05-14 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2003-05-12 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-05-06 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2003-04-28 | 426 | 426 | 395 | 395 | 2,000 | 197.50 |
| 2003-04-24 | 445 | 445 | 400 | 400 | 16,000 | 200 |
| 2003-04-23 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2003-04-22 | 425 | 425 | 411 | 411 | 2,000 | 205.50 |
| 2003-04-18 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-04-11 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2003-04-08 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-04-04 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-03-27 | 441 | 441 | 440 | 440 | 3,000 | 220 |
| 2003-03-26 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2003-03-24 | 450 | 450 | 448 | 448 | 3,000 | 224 |
| 2003-03-20 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2003-03-17 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-03-14 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-03-13 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-03-12 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2003-03-11 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-03-10 | 390 | 390 | 384 | 384 | 6,000 | 192 |
| 2003-03-06 | 403 | 403 | 403 | 403 | 1,000 | 201.50 |
| 2003-03-03 | 469 | 469 | 469 | 469 | 3,000 | 234.50 |
| 2003-02-28 | 430 | 430 | 429 | 429 | 3,000 | 214.50 |
| 2003-02-26 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-02-25 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-02-24 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-02-21 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-02-20 | 400 | 400 | 395 | 395 | 3,000 | 197.50 |
| 2003-02-18 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2003-02-17 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-02-14 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2003-02-13 | 420 | 430 | 410 | 410 | 7,000 | 205 |
| 2003-02-12 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2003-02-10 | 449 | 449 | 444 | 445 | 5,000 | 222.50 |
| 2003-02-07 | 395 | 475 | 395 | 475 | 39,000 | 237.50 |
| 2003-02-06 | 370 | 395 | 370 | 395 | 15,000 | 197.50 |
| 2003-02-05 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2003-02-03 | 320 | 330 | 320 | 330 | 3,000 | 165 |
| 2003-01-31 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2003-01-30 | 359 | 360 | 350 | 350 | 4,000 | 175 |
| 2003-01-29 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2003-01-28 | 345 | 350 | 345 | 350 | 7,000 | 175 |
| 2003-01-27 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2003-01-24 | 332 | 332 | 330 | 330 | 4,000 | 165 |
| 2003-01-23 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 2003-01-21 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2003-01-20 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2003-01-15 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-01-10 | 349 | 352 | 349 | 352 | 3,000 | 176 |
分割・併合履歴 ： [2006-09-26]1株→2株
