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
2011-12-30	148	148	147	147	4,000	147
2011-12-29	148	148	148	148	9,000	148
2011-12-28	148	148	148	148	1,000	148
2011-12-27	148	148	148	148	2,000	148
2011-12-26	150	150	149	149	7,000	149
2011-12-22	150	150	150	150	4,000	150
2011-12-21	149	150	149	150	8,000	150
2011-12-19	148	149	148	149	3,000	149
2011-12-16	147	149	147	148	7,000	148
2011-12-15	151	151	151	151	15,000	151
2011-12-14	151	152	151	152	6,000	152
2011-12-13	148	151	148	151	4,000	151
2011-12-12	147	155	147	152	10,000	152
2011-12-09	142	147	142	146	41,000	146
2011-12-08	141	141	141	141	1,000	141
2011-12-07	141	141	141	141	7,000	141
2011-12-06	146	146	141	141	7,000	141
2011-12-05	141	141	141	141	1,000	141
2011-12-02	136	137	136	137	8,000	137
2011-12-01	135	135	133	135	5,000	135
2011-11-30	136	136	136	136	5,000	136
2011-11-29	135	136	135	136	5,000	136
2011-11-28	135	135	135	135	3,000	135
2011-11-22	130	132	130	132	3,000	132
2011-11-21	132	132	129	129	16,000	129
2011-11-18	130	130	129	130	5,000	130
2011-11-17	132	132	130	130	5,000	130
2011-11-16	142	142	131	132	16,000	132
2011-11-15	142	142	142	142	1,000	142
2011-11-11	140	140	136	136	5,000	136
2011-11-10	143	143	136	136	3,000	136
2011-11-09	140	145	140	145	2,000	145
2011-11-08	141	141	140	140	3,000	140
2011-11-07	143	143	141	141	2,000	141
2011-11-04	143	143	143	143	1,000	143
2011-11-02	146	146	143	143	6,000	143
2011-11-01	151	151	151	151	1,000	151
2011-10-31	148	150	145	146	11,000	146
2011-10-28	148	148	148	148	1,000	148
2011-10-27	147	147	147	147	1,000	147
2011-10-24	146	146	145	145	4,000	145
2011-10-20	145	146	145	146	4,000	146
2011-10-18	150	150	150	150	5,000	150
2011-10-17	150	150	150	150	1,000	150
2011-10-14	147	147	147	147	3,000	147
2011-10-13	147	148	147	148	12,000	148
2011-10-12	152	152	152	152	1,000	152
2011-09-30	146	146	146	146	1,000	146
2011-09-29	151	151	151	151	1,000	151
2011-09-28	151	151	151	151	1,000	151
2011-09-27	146	146	146	146	1,000	146
2011-09-26	150	150	140	141	22,000	141
2011-09-16	152	155	152	152	5,000	152
2011-09-13	150	150	150	150	1,000	150
2011-09-09	147	152	147	152	3,000	152
2011-09-08	150	150	150	150	1,000	150
2011-09-07	146	146	146	146	4,000	146
2011-09-05	148	148	148	148	2,000	148
2011-09-02	150	150	149	149	3,000	149
2011-09-01	152	152	152	152	1,000	152
2011-08-30	149	150	149	150	3,000	150
2011-08-29	152	152	142	145	32,000	145
2011-08-26	152	152	152	152	3,000	152
2011-08-25	143	148	143	148	5,000	148
2011-08-23	150	150	148	148	12,000	148
2011-08-22	150	152	149	150	12,000	150
2011-08-19	151	153	151	153	5,000	153
2011-08-18	153	153	153	153	1,000	153
2011-08-16	151	155	151	155	4,000	155
2011-08-15	152	152	151	151	4,000	151
2011-08-12	151	152	151	152	5,000	152
2011-08-11	147	156	147	156	6,000	156
2011-08-10	155	157	151	151	9,000	151
2011-08-09	147	150	136	150	20,000	150
2011-08-08	153	153	151	151	8,000	151
2011-08-05	160	160	150	156	16,000	156
2011-08-04	163	165	163	165	3,000	165
2011-08-03	163	163	163	163	4,000	163
2011-08-01	164	164	163	163	2,000	163
2011-07-29	169	169	167	167	3,000	167
2011-07-28	172	172	171	171	5,000	171
2011-07-27	172	172	172	172	3,000	172
2011-07-26	174	176	174	176	6,000	176
2011-07-22	174	174	174	174	3,000	174
2011-07-21	173	176	170	172	6,000	172
2011-07-20	178	178	173	173	3,000	173
2011-07-19	176	176	176	176	2,000	176
2011-07-15	177	177	175	175	5,000	175
2011-07-14	179	179	174	177	6,000	177
2011-07-13	177	177	172	175	13,000	175
2011-07-12	181	181	178	178	12,000	178
2011-07-08	191	191	179	189	49,000	189
2011-07-07	200	203	192	193	62,000	193
2011-07-06	183	195	183	195	72,000	195
2011-07-05	176	181	176	179	24,000	179
2011-07-04	171	176	171	176	17,000	176
2011-07-01	169	169	168	168	8,000	168
2011-06-30	164	168	164	168	8,000	168
2011-06-29	171	171	165	165	6,000	165
2011-06-28	165	168	165	168	9,000	168
2011-06-27	162	164	162	164	2,000	164
2011-06-24	162	162	162	162	1,000	162
2011-06-23	168	168	160	162	14,000	162
2011-06-22	165	167	163	163	9,000	163
2011-06-21	160	164	159	164	4,000	164
2011-06-20	169	169	158	158	14,000	158
2011-06-17	169	169	169	169	1,000	169
2011-06-15	170	170	166	166	9,000	166
2011-06-14	170	170	170	170	1,000	170
2011-06-13	170	170	170	170	8,000	170
2011-06-10	172	173	172	173	6,000	173
2011-06-09	172	172	172	172	1,000	172
2011-06-08	169	172	169	172	2,000	172
2011-06-07	170	170	170	170	1,000	170
2011-06-06	168	168	168	168	1,000	168
2011-06-02	170	170	169	170	13,000	170
2011-06-01	171	171	171	171	3,000	171
2011-05-31	167	171	167	171	6,000	171
2011-05-30	169	170	169	170	22,000	170
2011-05-27	165	165	165	165	4,000	165
2011-05-26	165	165	165	165	1,000	165
2011-05-25	165	165	162	162	11,000	162
2011-05-24	170	170	165	167	8,000	167
2011-05-23	172	172	170	170	5,000	170
2011-05-20	175	175	169	169	19,000	169
2011-05-19	177	177	171	171	27,000	171
2011-05-18	172	175	165	175	99,000	175
2011-05-17	164	167	164	167	3,000	167
2011-05-16	161	161	161	161	8,000	161
2011-05-13	168	168	164	164	8,000	164
2011-05-12	167	169	167	169	9,000	169
2011-05-11	166	166	166	166	2,000	166
2011-05-10	170	170	163	163	3,000	163
2011-05-06	166	166	163	163	2,000	163
2011-05-02	165	169	165	167	3,000	167
2011-04-28	160	160	158	158	4,000	158
2011-04-27	160	160	160	160	1,000	160
2011-04-26	166	166	161	161	12,000	161
2011-04-25	166	166	166	166	2,000	166
2011-04-22	158	163	158	160	14,000	160
2011-04-21	166	167	166	167	3,000	167
2011-04-20	168	168	158	163	10,000	163
2011-04-19	160	162	157	158	8,000	158
2011-04-18	164	164	164	164	2,000	164
2011-04-15	159	164	159	163	6,000	163
2011-04-14	160	160	155	158	15,000	158
2011-04-13	156	156	153	153	10,000	153
2011-04-12	160	160	156	156	9,000	156
2011-04-11	160	161	158	160	10,000	160
2011-04-08	160	161	160	161	8,000	161
2011-04-07	161	161	161	161	1,000	161
2011-04-06	165	165	163	163	5,000	163
2011-04-05	171	171	163	166	8,000	166
2011-04-04	173	175	171	171	12,000	171
2011-04-01	173	174	170	170	14,000	170
2011-03-31	174	174	172	172	11,000	172
2011-03-30	173	174	173	173	7,000	173
2011-03-29	170	174	166	174	6,000	174
2011-03-28	178	178	178	178	7,000	178
2011-03-25	180	182	177	178	20,000	178
2011-03-24	183	183	176	182	18,000	182
2011-03-23	183	187	183	187	3,000	187
2011-03-22	186	188	176	183	43,000	183
2011-03-18	153	168	153	166	34,000	166
2011-03-17	135	147	135	147	75,000	147
2011-03-16	127	156	127	150	69,000	150
2011-03-15	153	158	124	137	89,000	137
2011-03-14	162	180	162	173	65,000	173
2011-03-11	216	217	215	216	4,000	216
2011-03-10	222	222	217	219	10,000	219
2011-03-09	228	230	223	223	26,000	223
2011-03-08	223	225	223	225	8,000	225
2011-03-07	222	222	220	220	9,000	220
2011-03-04	221	225	221	221	18,000	221
2011-03-03	219	221	219	220	4,000	220
2011-03-02	220	222	218	218	11,000	218
2011-03-01	225	225	222	225	14,000	225
2011-02-28	217	219	216	219	15,000	219
2011-02-25	214	216	211	216	19,000	216
2011-02-24	220	220	214	218	36,000	218
2011-02-23	217	223	217	223	29,000	223
2011-02-22	230	230	220	224	26,000	224
2011-02-21	234	234	230	233	19,000	233
2011-02-18	237	237	235	235	11,000	235
2011-02-17	239	240	234	236	22,000	236
2011-02-16	238	240	237	238	12,000	238
2011-02-15	240	241	237	239	18,000	239
2011-02-14	243	243	237	240	78,000	240
2011-02-10	231	235	225	235	41,000	235
2011-02-09	234	235	228	232	21,000	232
2011-02-08	231	235	223	233	49,000	233
2011-02-07	229	230	228	230	10,000	230
2011-02-04	228	230	223	228	27,000	228
2011-02-03	221	227	214	227	23,000	227
2011-02-02	212	223	212	222	54,000	222
2011-02-01	208	211	208	211	14,000	211
2011-01-31	207	208	201	204	21,000	204
2011-01-28	212	215	211	215	13,000	215
2011-01-27	212	215	212	215	5,000	215
2011-01-26	203	216	203	216	43,000	216
2011-01-25	203	209	200	203	58,000	203
2011-01-24	200	200	200	200	7,000	200
2011-01-21	211	211	200	202	65,000	202
2011-01-20	215	215	206	210	47,000	210
2011-01-19	217	218	213	217	23,000	217
2011-01-18	225	225	218	218	20,000	218
2011-01-17	215	225	215	225	30,000	225
2011-01-14	212	218	209	213	29,000	213
2011-01-13	222	222	209	214	61,000	214
2011-01-12	239	240	212	227	74,000	227
2011-01-11	199	224	196	224	61,000	224
2011-01-07	193	196	189	196	22,000	196
2011-01-06	182	197	182	193	84,000	193
2011-01-05	183	184	180	184	16,000	184
2011-01-04	180	186	180	184	6,000	184

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