6904 原田工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	610	610	610	610	2,000	305
2004-12-29	600	610	600	610	2,000	305
2004-12-28	601	601	601	601	1,000	300.50
2004-12-27	601	601	601	601	1,000	300.50
2004-12-24	621	621	621	621	5,000	310.50
2004-12-22	601	620	601	620	6,000	310
2004-12-21	600	600	600	600	7,000	300
2004-12-20	600	610	600	610	9,000	305
2004-12-17	600	600	600	600	6,000	300
2004-12-16	605	605	605	605	1,000	302.50
2004-12-15	620	620	605	605	5,000	302.50
2004-12-14	620	620	620	620	2,000	310
2004-12-13	620	620	620	620	2,000	310
2004-12-10	621	621	620	620	2,000	310
2004-12-09	610	610	610	610	2,000	305
2004-12-07	630	630	630	630	1,000	315
2004-12-06	630	630	630	630	2,000	315
2004-12-03	611	630	611	630	3,000	315
2004-12-01	630	630	620	620	3,000	310
2004-11-30	611	641	611	630	5,000	315
2004-11-29	601	614	601	610	9,000	305
2004-11-26	649	649	600	600	10,000	300
2004-11-25	668	668	650	650	14,000	325
2004-11-24	651	660	651	660	2,000	330
2004-11-22	660	660	650	650	11,000	325
2004-11-17	741	741	711	711	3,000	355.50
2004-11-16	740	740	740	740	1,000	370
2004-11-15	750	751	750	750	6,000	375
2004-11-05	760	760	760	760	3,000	380
2004-11-04	761	761	761	761	1,000	380.50
2004-11-01	775	775	775	775	1,000	387.50
2004-10-29	785	785	785	785	3,000	392.50
2004-10-28	785	785	785	785	2,000	392.50
2004-10-27	785	785	785	785	2,000	392.50
2004-10-25	785	785	785	785	1,000	392.50
2004-10-22	790	790	790	790	2,000	395
2004-10-21	790	790	790	790	7,000	395
2004-10-20	780	790	780	790	5,000	395
2004-10-15	774	774	774	774	1,000	387
2004-10-14	765	765	765	765	1,000	382.50
2004-10-13	762	762	762	762	2,000	381
2004-10-12	760	760	760	760	1,000	380
2004-10-04	799	799	778	778	3,000	389
2004-09-29	796	796	796	796	3,000	398
2004-09-28	796	796	796	796	1,000	398
2004-09-22	800	800	800	800	9,000	400
2004-09-21	800	800	795	800	9,000	400
2004-09-17	804	805	800	805	4,000	402.50
2004-09-16	805	805	805	805	1,000	402.50
2004-09-15	810	810	805	805	4,000	402.50
2004-09-14	805	805	805	805	3,000	402.50
2004-09-13	805	805	805	805	10,000	402.50
2004-09-10	800	805	800	805	4,000	402.50
2004-09-09	810	810	800	800	6,000	400
2004-09-08	820	820	810	810	6,000	405
2004-09-07	820	820	820	820	2,000	410
2004-09-06	801	820	801	820	3,000	410
2004-09-03	800	800	800	800	2,000	400
2004-09-02	800	800	800	800	9,000	400
2004-08-27	800	800	800	800	2,000	400
2004-08-26	797	797	797	797	1,000	398.50
2004-08-24	776	776	776	776	3,000	388
2004-08-18	800	800	800	800	3,000	400
2004-08-17	810	810	810	810	1,000	405
2004-08-13	809	809	809	809	1,000	404.50
2004-08-12	810	820	810	820	3,000	410
2004-08-10	800	800	800	800	5,000	400
2004-08-06	820	820	820	820	1,000	410
2004-08-05	820	821	820	820	6,000	410
2004-08-04	820	820	820	820	2,000	410
2004-08-03	840	840	840	840	2,000	420
2004-08-02	840	840	840	840	3,000	420
2004-07-30	850	850	840	840	4,000	420
2004-07-29	870	870	840	840	8,000	420
2004-07-28	870	871	869	870	19,000	435
2004-07-27	890	890	870	870	13,000	435
2004-07-26	900	900	890	890	4,000	445
2004-07-23	900	900	900	900	2,000	450
2004-07-22	898	900	898	900	2,000	450
2004-07-21	900	900	900	900	1,000	450
2004-07-20	905	905	898	898	8,000	449
2004-07-16	901	901	898	898	5,000	449
2004-07-15	901	901	901	901	1,000	450.50
2004-07-14	920	929	920	920	3,000	460
2004-07-13	920	920	920	920	3,000	460
2004-07-09	915	920	915	920	2,000	460
2004-07-08	915	915	915	915	3,000	457.50
2004-07-07	919	919	910	915	6,000	457.50
2004-07-06	929	930	920	920	7,000	460
2004-07-05	930	940	930	930	21,000	465
2004-07-02	929	930	920	930	25,000	465
2004-07-01	920	930	920	930	12,000	465
2004-06-30	900	910	890	910	20,000	455
2004-06-29	890	890	885	890	7,000	445
2004-06-28	900	900	900	900	7,000	450
2004-06-25	910	910	900	900	14,000	450
2004-06-24	910	920	910	920	8,000	460
2004-06-23	905	920	905	910	23,000	455
2004-06-22	881	890	881	890	11,000	445
2004-06-21	901	901	880	880	3,000	440
2004-06-17	904	920	904	920	2,000	460
2004-06-14	883	883	883	883	3,000	441.50
2004-06-11	891	891	891	891	1,000	445.50
2004-06-10	890	890	890	890	3,000	445
2004-06-09	890	899	870	899	6,000	449.50
2004-06-08	890	890	890	890	2,000	445
2004-06-07	881	881	881	881	1,000	440.50
2004-06-04	880	880	880	880	1,000	440
2004-06-03	923	923	910	910	4,000	455
2004-06-02	949	949	921	922	8,000	461
2004-06-01	910	910	910	910	2,000	455
2004-05-28	910	910	910	910	2,000	455
2004-05-27	912	912	912	912	1,000	456
2004-05-26	912	912	912	912	1,000	456
2004-05-25	960	960	910	910	7,000	455
2004-05-21	910	910	900	900	10,000	450
2004-05-20	900	900	900	900	2,000	450
2004-05-19	900	900	900	900	20,000	450
2004-05-18	880	880	870	870	3,000	435
2004-05-17	900	901	900	900	18,000	450
2004-05-14	950	950	890	900	13,000	450
2004-05-13	970	970	970	970	2,000	485
2004-05-12	990	990	950	951	9,000	475.50
2004-05-11	980	980	980	980	1,000	490
2004-05-10	1,010	1,010	980	980	3,000	490
2004-05-07	1,100	1,100	1,050	1,050	5,000	525
2004-04-30	1,150	1,160	1,150	1,160	7,000	580
2004-04-28	1,200	1,200	1,160	1,160	8,000	580
2004-04-27	1,080	1,190	1,080	1,190	26,000	595
2004-04-26	999	1,050	999	1,050	12,000	525
2004-04-23	990	999	990	991	23,000	495.50
2004-04-22	970	980	970	980	3,000	490
2004-04-21	955	979	955	970	8,000	485
2004-04-20	900	950	900	950	25,000	475
2004-04-19	930	930	900	900	6,000	450
2004-04-16	858	870	855	870	10,000	435
2004-04-15	861	861	850	850	2,000	425
2004-04-14	861	861	860	860	10,000	430
2004-04-13	850	860	850	860	4,000	430
2004-04-12	820	825	820	825	14,000	412.50
2004-04-09	815	820	815	820	11,000	410
2004-04-08	813	820	800	800	20,000	400
2004-04-06	810	820	808	820	18,000	410
2004-04-05	810	810	800	809	7,000	404.50
2004-04-02	790	790	790	790	3,000	395
2004-04-01	800	800	800	800	1,000	400
2004-03-31	800	800	800	800	2,000	400
2004-03-30	800	810	790	790	5,000	395
2004-03-29	790	790	790	790	7,000	395
2004-03-26	801	801	800	800	3,000	400
2004-03-25	800	805	800	800	8,000	400
2004-03-24	789	789	789	789	2,000	394.50
2004-03-22	769	775	768	768	15,000	384
2004-03-19	769	769	769	769	1,000	384.50
2004-03-18	778	778	771	771	3,000	385.50
2004-03-17	775	780	775	780	7,000	390
2004-03-16	775	775	775	775	2,000	387.50
2004-03-15	790	790	775	775	4,000	387.50
2004-03-12	790	790	790	790	2,000	395
2004-03-11	795	795	793	793	2,000	396.50
2004-03-10	762	762	755	755	6,000	377.50
2004-03-09	750	770	750	761	6,000	380.50
2004-03-08	750	760	749	749	10,000	374.50
2004-03-05	737	749	737	749	3,000	374.50
2004-03-04	737	737	737	737	2,000	368.50
2004-03-02	730	730	730	730	6,000	365
2004-03-01	730	730	730	730	4,000	365
2004-02-27	730	730	730	730	2,000	365
2004-02-24	730	730	720	728	5,000	364
2004-02-23	730	730	730	730	2,000	365
2004-02-20	731	731	731	731	1,000	365.50
2004-02-19	730	732	730	732	2,000	366
2004-02-18	729	730	729	730	2,000	365
2004-02-17	728	731	728	731	2,000	365.50
2004-02-16	734	734	734	734	1,000	367
2004-02-12	770	770	770	770	9,000	385
2004-02-10	770	770	770	770	7,000	385
2004-02-09	760	760	760	760	3,000	380
2004-02-06	770	770	761	761	4,000	380.50
2004-02-05	751	751	751	751	5,000	375.50
2004-02-04	750	751	750	751	6,000	375.50
2004-02-03	730	750	730	750	4,000	375
2004-02-02	732	732	732	732	2,000	366
2004-01-29	780	780	771	771	30,000	385.50
2004-01-28	771	771	771	771	2,000	385.50
2004-01-26	741	741	741	741	1,000	370.50
2004-01-21	780	780	780	780	2,000	390
2004-01-20	780	780	780	780	1,000	390
2004-01-16	780	780	780	780	1,000	390
2004-01-15	820	820	820	820	16,000	410
2004-01-14	819	820	800	820	11,000	410
2004-01-13	800	800	800	800	8,000	400
2004-01-09	790	790	790	790	5,000	395
2004-01-08	770	770	770	770	5,000	385
2004-01-07	755	755	745	755	6,000	377.50
2004-01-06	762	762	755	755	17,000	377.50
2004-01-05	752	752	752	752	1,000	376

分割・併合履歴： [2006-09-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30