6904 原田工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	111	113	110	113	24,000	113
2009-12-29	108	109	108	109	6,000	109
2009-12-28	107	110	107	108	7,000	108
2009-12-25	109	109	106	107	14,000	107
2009-12-24	107	108	106	108	15,000	108
2009-12-22	104	107	104	107	10,000	107
2009-12-21	105	105	102	102	7,000	102
2009-12-18	103	105	103	105	2,000	105
2009-12-17	106	107	105	105	7,000	105
2009-12-16	105	105	104	105	23,000	105
2009-12-15	103	103	103	103	6,000	103
2009-12-14	103	105	103	105	8,000	105
2009-12-11	100	102	100	102	7,000	102
2009-12-10	101	101	101	101	3,000	101
2009-12-09	102	102	102	102	3,000	102
2009-12-08	106	106	106	106	11,000	106
2009-12-07	106	107	106	106	8,000	106
2009-12-04	104	104	103	104	6,000	104
2009-12-03	101	103	101	103	15,000	103
2009-12-02	99	100	99	100	16,000	100
2009-12-01	97	99	97	99	6,000	99
2009-11-30	97	99	97	99	10,000	99
2009-11-27	97	97	97	97	8,000	97
2009-11-26	97	97	97	97	2,000	97
2009-11-25	94	95	90	92	14,000	92
2009-11-20	95	95	95	95	8,000	95
2009-11-19	96	96	95	96	10,000	96
2009-11-18	101	101	99	99	9,000	99
2009-11-17	101	101	100	100	4,000	100
2009-11-16	101	101	101	101	10,000	101
2009-11-13	102	102	101	101	5,000	101
2009-11-12	106	109	105	105	21,000	105
2009-11-11	102	105	96	105	10,000	105
2009-11-10	101	103	101	103	3,000	103
2009-11-09	102	102	102	102	1,000	102
2009-11-06	102	103	102	103	8,000	103
2009-11-05	102	102	102	102	7,000	102
2009-11-04	104	104	104	104	1,000	104
2009-11-02	102	102	102	102	1,000	102
2009-10-30	103	103	103	103	11,000	103
2009-10-29	104	104	102	102	5,000	102
2009-10-27	106	106	104	105	6,000	105
2009-10-26	105	106	105	106	10,000	106
2009-10-23	105	105	105	105	6,000	105
2009-10-22	106	106	106	106	1,000	106
2009-10-21	103	106	103	106	3,000	106
2009-10-16	107	107	107	107	2,000	107
2009-10-15	105	108	103	105	20,000	105
2009-10-14	106	107	106	107	8,000	107
2009-10-13	105	105	105	105	1,000	105
2009-10-09	102	107	102	107	12,000	107
2009-10-08	102	102	102	102	4,000	102
2009-10-07	104	104	104	104	3,000	104
2009-10-06	100	100	100	100	1,000	100
2009-10-05	100	100	99	99	8,000	99
2009-10-02	99	100	99	100	37,000	100
2009-10-01	103	103	103	103	8,000	103
2009-09-30	103	103	103	103	4,000	103
2009-09-29	102	103	102	103	8,000	103
2009-09-28	104	104	102	103	16,000	103
2009-09-25	105	105	104	104	10,000	104
2009-09-24	109	109	105	108	9,000	108
2009-09-18	108	109	103	104	37,000	104
2009-09-17	104	113	103	112	127,000	112
2009-09-16	104	104	101	101	11,000	101
2009-09-15	101	103	100	103	16,000	103
2009-09-14	104	104	101	101	7,000	101
2009-09-11	105	105	104	104	9,000	104
2009-09-10	103	105	103	105	2,000	105
2009-09-09	104	104	103	104	11,000	104
2009-09-08	104	104	104	104	12,000	104
2009-09-07	102	105	101	103	16,000	103
2009-09-04	101	101	99	100	62,000	100
2009-09-03	105	105	101	102	86,000	102
2009-09-02	104	107	104	105	15,000	105
2009-09-01	108	108	101	104	95,000	104
2009-08-31	112	112	108	109	54,000	109
2009-08-28	112	114	111	112	13,000	112
2009-08-27	112	115	112	113	55,000	113
2009-08-26	115	115	114	115	20,000	115
2009-08-25	115	115	114	114	5,000	114
2009-08-24	118	119	112	115	39,000	115
2009-08-21	120	121	118	119	18,000	119
2009-08-20	120	120	118	119	27,000	119
2009-08-19	116	116	116	116	2,000	116
2009-08-17	114	117	114	116	6,000	116
2009-08-14	115	115	113	114	8,000	114
2009-08-13	116	116	111	115	18,000	115
2009-08-12	115	117	115	117	12,000	117
2009-08-11	115	115	115	115	7,000	115
2009-08-10	112	113	112	113	5,000	113
2009-08-07	112	112	109	109	14,000	109
2009-08-06	115	115	113	114	14,000	114
2009-08-05	115	115	113	113	13,000	113
2009-08-04	116	116	113	113	29,000	113
2009-08-03	113	113	112	112	15,000	112
2009-07-31	111	111	110	111	13,000	111
2009-07-30	108	112	108	110	25,000	110
2009-07-29	112	112	109	110	32,000	110
2009-07-28	111	112	111	112	19,000	112
2009-07-27	112	112	110	110	12,000	110
2009-07-24	109	110	106	108	21,000	108
2009-07-23	102	105	102	105	4,000	105
2009-07-22	104	104	102	102	15,000	102
2009-07-21	102	103	102	103	2,000	103
2009-07-17	102	102	102	102	1,000	102
2009-07-16	104	104	102	103	5,000	103
2009-07-15	107	107	107	107	1,000	107
2009-07-14	100	102	100	102	8,000	102
2009-07-13	106	106	93	99	29,000	99
2009-07-10	107	107	106	107	6,000	107
2009-07-09	107	110	107	108	11,000	108
2009-07-08	113	113	110	110	20,000	110
2009-07-07	118	118	114	114	42,000	114
2009-07-06	114	119	114	118	45,000	118
2009-07-03	113	113	112	113	3,000	113
2009-07-02	113	114	111	114	12,000	114
2009-07-01	110	113	110	112	11,000	112
2009-06-30	109	112	109	110	9,000	110
2009-06-29	114	114	110	110	22,000	110
2009-06-26	111	113	111	112	5,000	112
2009-06-25	108	117	108	110	13,000	110
2009-06-24	108	108	106	106	8,000	106
2009-06-23	109	109	109	109	5,000	109
2009-06-22	110	111	109	110	9,000	110
2009-06-19	110	111	110	110	4,000	110
2009-06-18	111	111	106	109	29,000	109
2009-06-17	112	114	112	114	18,000	114
2009-06-16	112	114	111	114	26,000	114
2009-06-15	119	119	115	116	43,000	116
2009-06-12	117	120	116	118	55,000	118
2009-06-11	110	115	110	114	29,000	114
2009-06-10	108	109	108	109	23,000	109
2009-06-09	108	110	106	108	65,000	108
2009-06-08	105	105	103	104	75,000	104
2009-06-05	100	101	99	100	186,000	100
2009-06-04	106	106	98	100	98,000	100
2009-06-03	106	106	105	105	22,000	105
2009-06-02	110	114	105	105	31,000	105
2009-06-01	105	107	105	107	3,000	107
2009-05-29	105	105	102	105	27,000	105
2009-05-28	107	107	105	105	10,000	105
2009-05-27	108	112	107	107	7,000	107
2009-05-26	106	110	105	105	23,000	105
2009-05-25	101	105	101	105	12,000	105
2009-05-22	101	102	100	102	21,000	102
2009-05-21	99	99	95	95	12,000	95
2009-05-20	97	104	97	98	40,000	98
2009-05-19	92	97	92	97	27,000	97
2009-05-18	89	91	89	91	5,000	91
2009-05-15	88	92	87	92	18,000	92
2009-05-14	90	90	88	88	16,000	88
2009-05-13	89	91	89	91	22,000	91
2009-05-12	87	89	87	89	20,000	89
2009-05-11	90	91	86	87	56,000	87
2009-05-08	91	91	90	90	6,000	90
2009-05-07	89	92	89	90	12,000	90
2009-05-01	91	91	87	87	24,000	87
2009-04-28	92	92	91	91	8,000	91
2009-04-27	90	91	89	91	17,000	91
2009-04-24	94	94	86	89	75,000	89
2009-04-23	93	93	91	91	11,000	91
2009-04-22	95	95	91	95	9,000	95
2009-04-21	91	91	90	90	3,000	90
2009-04-20	95	95	93	95	18,000	95
2009-04-17	90	93	90	93	24,000	93
2009-04-16	91	94	90	94	13,000	94
2009-04-15	91	93	91	93	13,000	93
2009-04-14	91	94	90	94	26,000	94
2009-04-13	94	94	92	92	15,000	92
2009-04-10	93	94	93	94	13,000	94
2009-04-09	91	93	91	93	20,000	93
2009-04-08	90	95	89	91	22,000	91
2009-04-07	88	92	86	92	41,000	92
2009-04-06	90	90	87	87	32,000	87
2009-04-03	93	93	88	92	24,000	92
2009-04-02	88	89	86	89	21,000	89
2009-04-01	91	91	91	91	3,000	91
2009-03-31	92	93	91	91	5,000	91
2009-03-27	95	95	95	95	3,000	95
2009-03-26	95	95	95	95	12,000	95
2009-03-25	100	100	100	100	4,000	100
2009-03-24	100	100	100	100	6,000	100
2009-03-23	97	97	94	97	12,000	97
2009-03-17	97	98	97	97	9,000	97
2009-03-16	97	97	95	96	5,000	96
2009-03-11	97	97	97	97	2,000	97
2009-03-09	96	96	96	96	1,000	96
2009-03-06	96	96	93	96	13,000	96
2009-03-05	95	96	95	95	3,000	95
2009-03-04	95	95	95	95	2,000	95
2009-03-03	93	94	93	94	6,000	94
2009-03-02	94	94	94	94	6,000	94
2009-02-27	91	94	91	94	6,000	94
2009-02-26	94	94	90	90	11,000	90
2009-02-25	89	93	89	93	8,000	93
2009-02-23	90	90	89	90	4,000	90
2009-02-20	93	94	91	91	8,000	91
2009-02-18	93	94	93	94	4,000	94
2009-02-16	96	96	96	96	1,000	96
2009-02-13	93	96	93	96	10,000	96
2009-02-10	93	94	93	94	4,000	94
2009-02-09	93	94	93	94	8,000	94
2009-02-06	96	96	93	93	2,000	93
2009-02-03	96	97	96	97	3,000	97
2009-02-02	97	97	96	97	7,000	97
2009-01-29	100	102	100	100	14,000	100
2009-01-28	100	100	100	100	3,000	100
2009-01-27	100	100	100	100	2,000	100
2009-01-26	99	99	99	99	3,000	99
2009-01-23	97	99	96	99	18,000	99
2009-01-22	98	99	96	97	24,000	97
2009-01-21	105	106	100	101	43,000	101
2009-01-20	105	105	105	105	1,000	105
2009-01-19	104	105	104	105	4,000	105
2009-01-16	106	106	104	105	14,000	105
2009-01-15	105	106	105	106	2,000	106
2009-01-14	103	104	103	104	7,000	104
2009-01-13	107	115	107	115	10,000	115
2009-01-09	109	109	109	109	2,000	109
2009-01-08	110	110	110	110	1,000	110
2009-01-07	109	112	109	112	4,000	112
2009-01-06	113	113	108	108	8,000	108
2009-01-05	105	114	105	114	8,000	114

分割・併合履歴： [2006-09-26]1株→2株