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
2004-12-306106106106102,000305
2004-12-296006106006102,000305
2004-12-286016016016011,000300.50
2004-12-276016016016011,000300.50
2004-12-246216216216215,000310.50
2004-12-226016206016206,000310
2004-12-216006006006007,000300
2004-12-206006106006109,000305
2004-12-176006006006006,000300
2004-12-166056056056051,000302.50
2004-12-156206206056055,000302.50
2004-12-146206206206202,000310
2004-12-136206206206202,000310
2004-12-106216216206202,000310
2004-12-096106106106102,000305
2004-12-076306306306301,000315
2004-12-066306306306302,000315
2004-12-036116306116303,000315
2004-12-016306306206203,000310
2004-11-306116416116305,000315
2004-11-296016146016109,000305
2004-11-2664964960060010,000300
2004-11-2566866865065014,000325
2004-11-246516606516602,000330
2004-11-2266066065065011,000325
2004-11-177417417117113,000355.50
2004-11-167407407407401,000370
2004-11-157507517507506,000375
2004-11-057607607607603,000380
2004-11-047617617617611,000380.50
2004-11-017757757757751,000387.50
2004-10-297857857857853,000392.50
2004-10-287857857857852,000392.50
2004-10-277857857857852,000392.50
2004-10-257857857857851,000392.50
2004-10-227907907907902,000395
2004-10-217907907907907,000395
2004-10-207807907807905,000395
2004-10-157747747747741,000387
2004-10-147657657657651,000382.50
2004-10-137627627627622,000381
2004-10-127607607607601,000380
2004-10-047997997787783,000389
2004-09-297967967967963,000398
2004-09-287967967967961,000398
2004-09-228008008008009,000400
2004-09-218008007958009,000400
2004-09-178048058008054,000402.50
2004-09-168058058058051,000402.50
2004-09-158108108058054,000402.50
2004-09-148058058058053,000402.50
2004-09-1380580580580510,000402.50
2004-09-108008058008054,000402.50
2004-09-098108108008006,000400
2004-09-088208208108106,000405
2004-09-078208208208202,000410
2004-09-068018208018203,000410
2004-09-038008008008002,000400
2004-09-028008008008009,000400
2004-08-278008008008002,000400
2004-08-267977977977971,000398.50
2004-08-247767767767763,000388
2004-08-188008008008003,000400
2004-08-178108108108101,000405
2004-08-138098098098091,000404.50
2004-08-128108208108203,000410
2004-08-108008008008005,000400
2004-08-068208208208201,000410
2004-08-058208218208206,000410
2004-08-048208208208202,000410
2004-08-038408408408402,000420
2004-08-028408408408403,000420
2004-07-308508508408404,000420
2004-07-298708708408408,000420
2004-07-2887087186987019,000435
2004-07-2789089087087013,000435
2004-07-269009008908904,000445
2004-07-239009009009002,000450
2004-07-228989008989002,000450
2004-07-219009009009001,000450
2004-07-209059058988988,000449
2004-07-169019018988985,000449
2004-07-159019019019011,000450.50
2004-07-149209299209203,000460
2004-07-139209209209203,000460
2004-07-099159209159202,000460
2004-07-089159159159153,000457.50
2004-07-079199199109156,000457.50
2004-07-069299309209207,000460
2004-07-0593094093093021,000465
2004-07-0292993092093025,000465
2004-07-0192093092093012,000465
2004-06-3090091089091020,000455
2004-06-298908908858907,000445
2004-06-289009009009007,000450
2004-06-2591091090090014,000450
2004-06-249109209109208,000460
2004-06-2390592090591023,000455
2004-06-2288189088189011,000445
2004-06-219019018808803,000440
2004-06-179049209049202,000460
2004-06-148838838838833,000441.50
2004-06-118918918918911,000445.50
2004-06-108908908908903,000445
2004-06-098908998708996,000449.50
2004-06-088908908908902,000445
2004-06-078818818818811,000440.50
2004-06-048808808808801,000440
2004-06-039239239109104,000455
2004-06-029499499219228,000461
2004-06-019109109109102,000455
2004-05-289109109109102,000455
2004-05-279129129129121,000456
2004-05-269129129129121,000456
2004-05-259609609109107,000455
2004-05-2191091090090010,000450
2004-05-209009009009002,000450
2004-05-1990090090090020,000450
2004-05-188808808708703,000435
2004-05-1790090190090018,000450
2004-05-1495095089090013,000450
2004-05-139709709709702,000485
2004-05-129909909509519,000475.50
2004-05-119809809809801,000490
2004-05-101,0101,0109809803,000490
2004-05-071,1001,1001,0501,0505,000525
2004-04-301,1501,1601,1501,1607,000580
2004-04-281,2001,2001,1601,1608,000580
2004-04-271,0801,1901,0801,19026,000595
2004-04-269991,0509991,05012,000525
2004-04-2399099999099123,000495.50
2004-04-229709809709803,000490
2004-04-219559799559708,000485
2004-04-2090095090095025,000475
2004-04-199309309009006,000450
2004-04-1685887085587010,000435
2004-04-158618618508502,000425
2004-04-1486186186086010,000430
2004-04-138508608508604,000430
2004-04-1282082582082514,000412.50
2004-04-0981582081582011,000410
2004-04-0881382080080020,000400
2004-04-0681082080882018,000410
2004-04-058108108008097,000404.50
2004-04-027907907907903,000395
2004-04-018008008008001,000400
2004-03-318008008008002,000400
2004-03-308008107907905,000395
2004-03-297907907907907,000395
2004-03-268018018008003,000400
2004-03-258008058008008,000400
2004-03-247897897897892,000394.50
2004-03-2276977576876815,000384
2004-03-197697697697691,000384.50
2004-03-187787787717713,000385.50
2004-03-177757807757807,000390
2004-03-167757757757752,000387.50
2004-03-157907907757754,000387.50
2004-03-127907907907902,000395
2004-03-117957957937932,000396.50
2004-03-107627627557556,000377.50
2004-03-097507707507616,000380.50
2004-03-0875076074974910,000374.50
2004-03-057377497377493,000374.50
2004-03-047377377377372,000368.50
2004-03-027307307307306,000365
2004-03-017307307307304,000365
2004-02-277307307307302,000365
2004-02-247307307207285,000364
2004-02-237307307307302,000365
2004-02-207317317317311,000365.50
2004-02-197307327307322,000366
2004-02-187297307297302,000365
2004-02-177287317287312,000365.50
2004-02-167347347347341,000367
2004-02-127707707707709,000385
2004-02-107707707707707,000385
2004-02-097607607607603,000380
2004-02-067707707617614,000380.50
2004-02-057517517517515,000375.50
2004-02-047507517507516,000375.50
2004-02-037307507307504,000375
2004-02-027327327327322,000366
2004-01-2978078077177130,000385.50
2004-01-287717717717712,000385.50
2004-01-267417417417411,000370.50
2004-01-217807807807802,000390
2004-01-207807807807801,000390
2004-01-167807807807801,000390
2004-01-1582082082082016,000410
2004-01-1481982080082011,000410
2004-01-138008008008008,000400
2004-01-097907907907905,000395
2004-01-087707707707705,000385
2004-01-077557557457556,000377.50
2004-01-0676276275575517,000377.50
2004-01-057527527527521,000376

分割・併合履歴 : [2006-09-26]1株→2株