6904 原田工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301481481471474,000147
2011-12-291481481481489,000148
2011-12-281481481481481,000148
2011-12-271481481481482,000148
2011-12-261501501491497,000149
2011-12-221501501501504,000150
2011-12-211491501491508,000150
2011-12-191481491481493,000149
2011-12-161471491471487,000148
2011-12-1515115115115115,000151
2011-12-141511521511526,000152
2011-12-131481511481514,000151
2011-12-1214715514715210,000152
2011-12-0914214714214641,000146
2011-12-081411411411411,000141
2011-12-071411411411417,000141
2011-12-061461461411417,000141
2011-12-051411411411411,000141
2011-12-021361371361378,000137
2011-12-011351351331355,000135
2011-11-301361361361365,000136
2011-11-291351361351365,000136
2011-11-281351351351353,000135
2011-11-221301321301323,000132
2011-11-2113213212912916,000129
2011-11-181301301291305,000130
2011-11-171321321301305,000130
2011-11-1614214213113216,000132
2011-11-151421421421421,000142
2011-11-111401401361365,000136
2011-11-101431431361363,000136
2011-11-091401451401452,000145
2011-11-081411411401403,000140
2011-11-071431431411412,000141
2011-11-041431431431431,000143
2011-11-021461461431436,000143
2011-11-011511511511511,000151
2011-10-3114815014514611,000146
2011-10-281481481481481,000148
2011-10-271471471471471,000147
2011-10-241461461451454,000145
2011-10-201451461451464,000146
2011-10-181501501501505,000150
2011-10-171501501501501,000150
2011-10-141471471471473,000147
2011-10-1314714814714812,000148
2011-10-121521521521521,000152
2011-09-301461461461461,000146
2011-09-291511511511511,000151
2011-09-281511511511511,000151
2011-09-271461461461461,000146
2011-09-2615015014014122,000141
2011-09-161521551521525,000152
2011-09-131501501501501,000150
2011-09-091471521471523,000152
2011-09-081501501501501,000150
2011-09-071461461461464,000146
2011-09-051481481481482,000148
2011-09-021501501491493,000149
2011-09-011521521521521,000152
2011-08-301491501491503,000150
2011-08-2915215214214532,000145
2011-08-261521521521523,000152
2011-08-251431481431485,000148
2011-08-2315015014814812,000148
2011-08-2215015214915012,000150
2011-08-191511531511535,000153
2011-08-181531531531531,000153
2011-08-161511551511554,000155
2011-08-151521521511514,000151
2011-08-121511521511525,000152
2011-08-111471561471566,000156
2011-08-101551571511519,000151
2011-08-0914715013615020,000150
2011-08-081531531511518,000151
2011-08-0516016015015616,000156
2011-08-041631651631653,000165
2011-08-031631631631634,000163
2011-08-011641641631632,000163
2011-07-291691691671673,000167
2011-07-281721721711715,000171
2011-07-271721721721723,000172
2011-07-261741761741766,000176
2011-07-221741741741743,000174
2011-07-211731761701726,000172
2011-07-201781781731733,000173
2011-07-191761761761762,000176
2011-07-151771771751755,000175
2011-07-141791791741776,000177
2011-07-1317717717217513,000175
2011-07-1218118117817812,000178
2011-07-0819119117918949,000189
2011-07-0720020319219362,000193
2011-07-0618319518319572,000195
2011-07-0517618117617924,000179
2011-07-0417117617117617,000176
2011-07-011691691681688,000168
2011-06-301641681641688,000168
2011-06-291711711651656,000165
2011-06-281651681651689,000168
2011-06-271621641621642,000164
2011-06-241621621621621,000162
2011-06-2316816816016214,000162
2011-06-221651671631639,000163
2011-06-211601641591644,000164
2011-06-2016916915815814,000158
2011-06-171691691691691,000169
2011-06-151701701661669,000166
2011-06-141701701701701,000170
2011-06-131701701701708,000170
2011-06-101721731721736,000173
2011-06-091721721721721,000172
2011-06-081691721691722,000172
2011-06-071701701701701,000170
2011-06-061681681681681,000168
2011-06-0217017016917013,000170
2011-06-011711711711713,000171
2011-05-311671711671716,000171
2011-05-3016917016917022,000170
2011-05-271651651651654,000165
2011-05-261651651651651,000165
2011-05-2516516516216211,000162
2011-05-241701701651678,000167
2011-05-231721721701705,000170
2011-05-2017517516916919,000169
2011-05-1917717717117127,000171
2011-05-1817217516517599,000175
2011-05-171641671641673,000167
2011-05-161611611611618,000161
2011-05-131681681641648,000164
2011-05-121671691671699,000169
2011-05-111661661661662,000166
2011-05-101701701631633,000163
2011-05-061661661631632,000163
2011-05-021651691651673,000167
2011-04-281601601581584,000158
2011-04-271601601601601,000160
2011-04-2616616616116112,000161
2011-04-251661661661662,000166
2011-04-2215816315816014,000160
2011-04-211661671661673,000167
2011-04-2016816815816310,000163
2011-04-191601621571588,000158
2011-04-181641641641642,000164
2011-04-151591641591636,000163
2011-04-1416016015515815,000158
2011-04-1315615615315310,000153
2011-04-121601601561569,000156
2011-04-1116016115816010,000160
2011-04-081601611601618,000161
2011-04-071611611611611,000161
2011-04-061651651631635,000163
2011-04-051711711631668,000166
2011-04-0417317517117112,000171
2011-04-0117317417017014,000170
2011-03-3117417417217211,000172
2011-03-301731741731737,000173
2011-03-291701741661746,000174
2011-03-281781781781787,000178
2011-03-2518018217717820,000178
2011-03-2418318317618218,000182
2011-03-231831871831873,000187
2011-03-2218618817618343,000183
2011-03-1815316815316634,000166
2011-03-1713514713514775,000147
2011-03-1612715612715069,000150
2011-03-1515315812413789,000137
2011-03-1416218016217365,000173
2011-03-112162172152164,000216
2011-03-1022222221721910,000219
2011-03-0922823022322326,000223
2011-03-082232252232258,000225
2011-03-072222222202209,000220
2011-03-0422122522122118,000221
2011-03-032192212192204,000220
2011-03-0222022221821811,000218
2011-03-0122522522222514,000225
2011-02-2821721921621915,000219
2011-02-2521421621121619,000216
2011-02-2422022021421836,000218
2011-02-2321722321722329,000223
2011-02-2223023022022426,000224
2011-02-2123423423023319,000233
2011-02-1823723723523511,000235
2011-02-1723924023423622,000236
2011-02-1623824023723812,000238
2011-02-1524024123723918,000239
2011-02-1424324323724078,000240
2011-02-1023123522523541,000235
2011-02-0923423522823221,000232
2011-02-0823123522323349,000233
2011-02-0722923022823010,000230
2011-02-0422823022322827,000228
2011-02-0322122721422723,000227
2011-02-0221222321222254,000222
2011-02-0120821120821114,000211
2011-01-3120720820120421,000204
2011-01-2821221521121513,000215
2011-01-272122152122155,000215
2011-01-2620321620321643,000216
2011-01-2520320920020358,000203
2011-01-242002002002007,000200
2011-01-2121121120020265,000202
2011-01-2021521520621047,000210
2011-01-1921721821321723,000217
2011-01-1822522521821820,000218
2011-01-1721522521522530,000225
2011-01-1421221820921329,000213
2011-01-1322222220921461,000214
2011-01-1223924021222774,000227
2011-01-1119922419622461,000224
2011-01-0719319618919622,000196
2011-01-0618219718219384,000193
2011-01-0518318418018416,000184
2011-01-041801861801846,000184

分割・併合履歴 : [2006-09-26]1株→2株