6904 原田工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	181	181	178	179	4,000	179
2010-12-29	180	180	180	180	3,000	180
2010-12-28	181	181	180	180	5,000	180
2010-12-27	184	184	181	182	43,000	182
2010-12-24	183	184	183	184	12,000	184
2010-12-22	190	191	187	187	67,000	187
2010-12-21	194	194	191	191	17,000	191
2010-12-20	188	191	188	191	32,000	191
2010-12-17	186	189	185	188	25,000	188
2010-12-16	187	189	182	186	24,000	186
2010-12-15	178	190	176	190	27,000	190
2010-12-14	178	180	177	180	17,000	180
2010-12-13	165	176	163	176	15,000	176
2010-12-10	162	163	162	163	7,000	163
2010-12-09	162	163	162	162	6,000	162
2010-12-08	157	165	157	160	6,000	160
2010-12-07	160	160	159	159	7,000	159
2010-12-06	164	165	154	160	34,000	160
2010-12-03	167	167	164	164	19,000	164
2010-12-02	165	165	165	165	6,000	165
2010-11-30	167	167	167	167	32,000	167
2010-11-29	167	167	167	167	5,000	167
2010-11-26	171	174	170	170	18,000	170
2010-11-25	168	170	168	170	10,000	170
2010-11-22	167	167	162	162	3,000	162
2010-11-19	163	167	163	167	12,000	167
2010-11-18	159	160	159	160	4,000	160
2010-11-17	156	156	156	156	1,000	156
2010-11-16	157	157	157	157	4,000	157
2010-11-15	153	157	153	157	12,000	157
2010-11-12	152	165	151	152	56,000	152
2010-11-11	135	139	135	139	7,000	139
2010-11-10	134	134	130	130	3,000	130
2010-11-09	133	134	133	134	3,000	134
2010-11-08	129	136	129	133	8,000	133
2010-11-05	128	131	128	131	5,000	131
2010-11-04	127	132	127	132	2,000	132
2010-11-02	132	132	132	132	1,000	132
2010-11-01	135	137	135	137	4,000	137
2010-10-29	142	142	140	140	8,000	140
2010-10-28	138	140	138	140	36,000	140
2010-10-27	135	137	135	137	3,000	137
2010-10-26	134	135	132	132	6,000	132
2010-10-22	130	130	130	130	5,000	130
2010-10-20	130	130	130	130	8,000	130
2010-10-19	133	135	133	135	3,000	135
2010-10-18	135	135	132	132	2,000	132
2010-10-14	131	132	131	131	13,000	131
2010-10-13	136	136	136	136	1,000	136
2010-10-12	135	139	135	135	19,000	135
2010-10-08	143	143	140	140	6,000	140
2010-10-06	147	147	147	147	4,000	147
2010-10-05	145	145	143	143	2,000	143
2010-10-04	148	148	148	148	1,000	148
2010-10-01	145	148	145	148	4,000	148
2010-09-29	150	150	148	148	6,000	148
2010-09-27	155	155	150	155	11,000	155
2010-09-24	155	155	155	155	3,000	155
2010-09-22	155	155	155	155	1,000	155
2010-09-21	160	160	155	155	10,000	155
2010-09-16	160	160	160	160	1,000	160
2010-09-15	152	153	152	153	2,000	153
2010-09-14	151	156	151	156	6,000	156
2010-09-13	152	152	150	150	5,000	150
2010-09-10	148	149	148	148	8,000	148
2010-09-09	145	145	145	145	4,000	145
2010-09-08	145	145	145	145	2,000	145
2010-09-07	140	140	140	140	5,000	140
2010-09-03	141	142	137	139	9,000	139
2010-08-30	142	142	142	142	1,000	142
2010-08-27	138	138	138	138	3,000	138
2010-08-26	139	140	138	138	5,000	138
2010-08-25	139	139	138	138	3,000	138
2010-08-24	145	145	143	143	2,000	143
2010-08-23	148	148	148	148	1,000	148
2010-08-20	146	147	146	147	2,000	147
2010-08-19	147	148	137	145	24,000	145
2010-08-18	152	152	148	148	8,000	148
2010-08-16	155	155	154	154	5,000	154
2010-08-13	156	160	156	160	2,000	160
2010-08-12	156	156	156	156	1,000	156
2010-08-11	159	159	159	159	4,000	159
2010-08-10	160	160	159	159	8,000	159
2010-08-09	158	158	158	158	3,000	158
2010-08-04	157	157	157	157	3,000	157
2010-08-03	159	160	158	160	4,000	160
2010-08-02	155	156	152	156	10,000	156
2010-07-30	158	159	158	159	3,000	159
2010-07-29	163	163	163	163	5,000	163
2010-07-28	164	165	163	163	9,000	163
2010-07-27	158	160	158	160	2,000	160
2010-07-26	160	160	154	156	11,000	156
2010-07-23	153	153	153	153	1,000	153
2010-07-22	156	156	152	152	11,000	152
2010-07-21	159	159	158	158	5,000	158
2010-07-20	162	162	159	159	2,000	159
2010-07-16	160	161	160	160	3,000	160
2010-07-15	160	162	160	161	14,000	161
2010-07-14	164	164	164	164	3,000	164
2010-07-13	160	160	160	160	2,000	160
2010-07-12	160	160	160	160	13,000	160
2010-07-09	165	165	161	164	22,000	164
2010-07-08	164	169	164	166	12,000	166
2010-07-07	164	164	162	164	13,000	164
2010-07-06	169	173	169	169	22,000	169
2010-07-05	165	169	165	169	10,000	169
2010-07-02	163	167	163	165	11,000	165
2010-07-01	167	169	163	169	7,000	169
2010-06-30	167	170	167	170	6,000	170
2010-06-29	178	178	173	173	10,000	173
2010-06-28	178	178	178	178	1,000	178
2010-06-25	178	181	178	178	3,000	178
2010-06-24	179	179	179	179	1,000	179
2010-06-23	176	176	175	176	5,000	176
2010-06-22	180	180	179	179	7,000	179
2010-06-21	179	180	178	180	4,000	180
2010-06-18	179	180	179	180	5,000	180
2010-06-17	180	180	179	180	10,000	180
2010-06-16	186	187	183	183	13,000	183
2010-06-15	184	184	183	183	5,000	183
2010-06-14	180	180	177	180	24,000	180
2010-06-11	185	186	180	180	16,000	180
2010-06-10	183	183	181	183	12,000	183
2010-06-09	178	182	178	182	8,000	182
2010-06-08	177	177	175	175	11,000	175
2010-06-07	175	178	171	178	18,000	178
2010-06-04	181	184	181	184	5,000	184
2010-06-03	178	180	178	180	12,000	180
2010-06-02	176	176	176	176	3,000	176
2010-06-01	175	176	175	176	9,000	176
2010-05-31	172	173	172	173	7,000	173
2010-05-28	176	177	171	171	16,000	171
2010-05-27	172	175	172	174	15,000	174
2010-05-26	167	167	166	167	6,000	167
2010-05-25	171	171	165	165	13,000	165
2010-05-24	174	174	168	172	15,000	172
2010-05-21	163	172	163	167	17,000	167
2010-05-20	184	186	171	178	159,000	178
2010-05-19	155	190	155	183	49,000	183
2010-05-18	161	161	156	156	41,000	156
2010-05-17	177	177	170	172	13,000	172
2010-05-14	176	180	176	180	3,000	180
2010-05-13	173	178	173	178	6,000	178
2010-05-12	175	175	175	175	8,000	175
2010-05-11	183	183	182	182	6,000	182
2010-05-10	170	183	170	183	15,000	183
2010-05-07	175	180	169	175	38,000	175
2010-05-06	185	185	181	183	17,000	183
2010-04-30	191	194	187	187	15,000	187
2010-04-28	194	194	191	191	3,000	191
2010-04-27	198	198	194	194	20,000	194
2010-04-26	194	198	193	198	25,000	198
2010-04-23	184	195	184	193	82,000	193
2010-04-22	181	188	176	180	33,000	180
2010-04-21	168	175	168	175	27,000	175
2010-04-20	165	166	164	164	4,000	164
2010-04-19	165	165	163	165	6,000	165
2010-04-16	164	168	162	168	13,000	168
2010-04-15	164	165	161	165	14,000	165
2010-04-14	164	164	164	164	7,000	164
2010-04-13	165	165	163	164	6,000	164
2010-04-12	168	169	164	168	10,000	168
2010-04-09	164	164	161	163	7,000	163
2010-04-08	160	163	160	161	11,000	161
2010-04-07	160	162	160	162	9,000	162
2010-04-06	164	164	158	163	9,000	163
2010-04-05	161	163	161	163	15,000	163
2010-04-02	160	161	159	159	10,000	159
2010-04-01	161	163	160	160	16,000	160
2010-03-31	158	165	158	165	12,000	165
2010-03-30	164	164	160	160	21,000	160
2010-03-29	165	168	163	163	20,000	163
2010-03-26	172	172	165	171	30,000	171
2010-03-25	169	171	169	171	10,000	171
2010-03-24	161	165	161	164	33,000	164
2010-03-23	156	160	156	160	17,000	160
2010-03-19	166	166	156	156	47,000	156
2010-03-18	164	167	161	161	23,000	161
2010-03-17	162	169	160	164	62,000	164
2010-03-16	138	165	138	155	210,000	155
2010-03-15	131	135	131	135	11,000	135
2010-03-12	137	137	134	136	14,000	136
2010-03-11	135	136	133	136	19,000	136
2010-03-10	132	136	130	135	12,000	135
2010-03-09	132	132	131	131	3,000	131
2010-03-08	131	131	126	131	6,000	131
2010-03-05	127	127	127	127	2,000	127
2010-03-04	129	129	126	126	2,000	126
2010-03-03	132	132	132	132	2,000	132
2010-03-02	136	136	135	135	10,000	135
2010-03-01	135	136	135	135	10,000	135
2010-02-26	128	132	128	130	36,000	130
2010-02-25	125	125	125	125	2,000	125
2010-02-24	124	129	123	123	17,000	123
2010-02-23	121	123	121	123	3,000	123
2010-02-22	120	120	119	119	4,000	119
2010-02-18	122	122	119	119	7,000	119
2010-02-17	125	125	122	122	7,000	122
2010-02-16	124	124	122	122	3,000	122
2010-02-15	125	126	122	122	12,000	122
2010-02-12	125	128	125	127	8,000	127
2010-02-09	121	125	121	123	5,000	123
2010-02-05	123	123	123	123	1,000	123
2010-02-04	126	127	124	127	4,000	127
2010-02-03	127	127	127	127	1,000	127
2010-02-02	124	126	124	126	2,000	126
2010-02-01	127	127	125	125	8,000	125
2010-01-29	127	127	127	127	8,000	127
2010-01-28	128	128	127	127	4,000	127
2010-01-27	130	130	121	128	25,000	128
2010-01-26	132	135	129	129	30,000	129
2010-01-25	127	128	127	128	6,000	128
2010-01-22	125	128	125	128	10,000	128
2010-01-21	125	128	125	128	17,000	128
2010-01-20	130	131	128	129	16,000	129
2010-01-19	129	133	127	133	22,000	133
2010-01-18	131	134	131	134	14,000	134
2010-01-15	131	135	131	135	64,000	135
2010-01-14	128	132	125	132	34,000	132
2010-01-13	118	128	118	128	33,000	128
2010-01-12	117	118	117	118	13,000	118
2010-01-08	112	118	112	118	14,000	118
2010-01-07	116	117	113	113	17,000	113
2010-01-06	117	117	116	116	8,000	116
2010-01-05	117	118	117	117	8,000	117
2010-01-04	115	117	115	117	23,000	117

分割・併合履歴： [2006-09-26]1株→2株