6904 原田工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	185	188	185	185	7,000	185
2012-12-27	180	183	179	183	22,000	183
2012-12-26	179	179	179	179	6,000	179
2012-12-25	176	179	172	179	31,000	179
2012-12-21	175	176	175	176	5,000	176
2012-12-20	175	179	173	175	14,000	175
2012-12-19	176	176	172	175	7,000	175
2012-12-18	176	176	176	176	5,000	176
2012-12-17	179	179	174	174	9,000	174
2012-12-14	181	181	179	179	11,000	179
2012-12-13	180	182	180	181	11,000	181
2012-12-12	170	178	170	178	5,000	178
2012-12-11	166	168	165	168	6,000	168
2012-12-10	166	166	165	165	6,000	165
2012-12-07	167	167	164	164	12,000	164
2012-12-06	165	168	165	168	8,000	168
2012-12-05	162	162	162	162	4,000	162
2012-12-04	164	164	161	162	8,000	162
2012-12-03	166	167	166	167	5,000	167
2012-11-30	168	168	161	163	10,000	163
2012-11-29	167	167	167	167	1,000	167
2012-11-28	169	169	168	168	7,000	168
2012-11-27	169	169	168	168	4,000	168
2012-11-26	167	167	167	167	5,000	167
2012-11-22	165	165	165	165	1,000	165
2012-11-21	157	157	157	157	2,000	157
2012-11-20	156	156	156	156	6,000	156
2012-11-19	156	157	156	156	8,000	156
2012-11-16	155	155	154	155	7,000	155
2012-11-15	153	155	153	155	4,000	155
2012-11-14	152	152	149	151	7,000	151
2012-11-13	153	153	153	153	8,000	153
2012-11-12	150	150	146	149	7,000	149
2012-11-07	155	155	155	155	1,000	155
2012-11-06	159	159	155	155	4,000	155
2012-11-05	155	155	155	155	3,000	155
2012-11-02	155	155	155	155	4,000	155
2012-11-01	152	152	152	152	1,000	152
2012-10-31	152	154	152	154	2,000	154
2012-10-30	152	152	150	150	3,000	150
2012-10-29	153	153	151	152	7,000	152
2012-10-26	153	153	153	153	1,000	153
2012-10-25	148	151	148	151	11,000	151
2012-10-23	152	152	152	152	2,000	152
2012-10-19	152	152	152	152	3,000	152
2012-10-18	150	152	150	152	4,000	152
2012-10-10	152	152	152	152	1,000	152
2012-10-05	152	152	152	152	4,000	152
2012-10-04	152	152	152	152	1,000	152
2012-10-03	151	151	150	150	3,000	150
2012-10-02	156	156	156	156	1,000	156
2012-10-01	158	158	155	155	10,000	155
2012-09-27	158	158	158	158	2,000	158
2012-09-21	157	157	156	156	5,000	156
2012-09-19	162	162	162	162	1,000	162
2012-09-18	155	157	155	157	5,000	157
2012-09-14	158	158	156	156	6,000	156
2012-09-12	158	158	158	158	3,000	158
2012-09-11	157	158	157	158	5,000	158
2012-09-10	157	157	157	157	1,000	157
2012-09-06	157	157	156	156	3,000	156
2012-09-05	162	162	160	160	2,000	160
2012-09-04	164	165	164	165	5,000	165
2012-09-03	164	164	164	164	3,000	164
2012-08-31	165	165	165	165	8,000	165
2012-08-30	165	165	164	164	7,000	164
2012-08-29	167	168	167	168	4,000	168
2012-08-28	168	168	165	165	10,000	165
2012-08-27	168	168	168	168	6,000	168
2012-08-24	165	165	165	165	1,000	165
2012-08-23	165	165	165	165	4,000	165
2012-08-22	164	164	164	164	1,000	164
2012-08-21	166	166	166	166	1,000	166
2012-08-20	167	167	167	167	3,000	167
2012-08-17	165	166	165	165	5,000	165
2012-08-16	165	165	165	165	1,000	165
2012-08-15	164	164	163	163	5,000	163
2012-08-14	159	165	159	164	10,000	164
2012-08-13	150	159	150	156	24,000	156
2012-08-10	150	150	150	150	1,000	150
2012-08-06	150	150	150	150	1,000	150
2012-07-31	153	153	153	153	1,000	153
2012-07-30	155	155	155	155	1,000	155
2012-07-26	154	155	146	155	11,000	155
2012-07-25	151	151	149	151	3,000	151
2012-07-20	157	157	157	157	3,000	157
2012-07-19	158	158	158	158	2,000	158
2012-07-18	159	159	158	158	4,000	158
2012-07-13	160	160	160	160	25,000	160
2012-07-12	160	160	160	160	5,000	160
2012-07-10	159	160	158	159	5,000	159
2012-07-06	156	156	155	155	6,000	155
2012-07-05	161	161	155	155	14,000	155
2012-07-04	162	162	161	161	4,000	161
2012-07-03	163	163	161	161	5,000	161
2012-07-02	157	161	157	160	6,000	160
2012-06-29	154	156	153	154	10,000	154
2012-06-28	155	155	151	153	12,000	153
2012-06-27	154	154	150	150	6,000	150
2012-06-26	158	158	155	155	12,000	155
2012-06-25	158	158	158	158	1,000	158
2012-06-22	157	157	156	156	8,000	156
2012-06-21	155	158	155	158	3,000	158
2012-06-20	151	155	151	155	3,000	155
2012-06-19	151	151	151	151	2,000	151
2012-06-18	150	152	149	151	29,000	151
2012-06-15	147	147	146	146	9,000	146
2012-06-13	148	148	148	148	1,000	148
2012-06-12	147	147	146	146	5,000	146
2012-06-11	147	148	145	148	17,000	148
2012-06-08	147	147	147	147	1,000	147
2012-06-07	149	149	145	145	12,000	145
2012-06-05	144	145	143	144	7,000	144
2012-06-04	147	147	143	143	7,000	143
2012-06-01	149	149	145	145	17,000	145
2012-05-31	150	150	150	150	1,000	150
2012-05-30	150	150	148	149	4,000	149
2012-05-29	147	150	147	150	2,000	150
2012-05-28	153	153	145	145	12,000	145
2012-05-25	153	153	153	153	3,000	153
2012-05-24	152	152	150	152	6,000	152
2012-05-23	151	152	148	148	18,000	148
2012-05-22	158	158	150	153	26,000	153
2012-05-21	160	160	150	155	57,000	155
2012-05-18	193	195	156	156	79,000	156
2012-05-17	189	209	189	195	94,000	195
2012-05-16	180	189	180	189	9,000	189
2012-05-15	195	195	183	190	30,000	190
2012-05-14	198	198	193	195	20,000	195
2012-05-11	203	206	203	204	9,000	204
2012-05-10	208	209	208	208	8,000	208
2012-05-08	208	208	208	208	3,000	208
2012-05-07	200	210	197	210	21,000	210
2012-05-02	212	212	212	212	1,000	212
2012-05-01	219	219	208	215	18,000	215
2012-04-27	219	225	215	220	26,000	220
2012-04-26	213	219	213	215	14,000	215
2012-04-25	210	218	210	213	18,000	213
2012-04-24	207	207	207	207	2,000	207
2012-04-23	207	210	207	207	26,000	207
2012-04-20	208	208	207	207	4,000	207
2012-04-18	207	210	207	210	22,000	210
2012-04-17	207	207	207	207	3,000	207
2012-04-16	203	209	203	207	10,000	207
2012-04-13	206	209	206	209	5,000	209
2012-04-12	201	205	201	203	4,000	203
2012-04-11	204	204	200	200	13,000	200
2012-04-10	200	200	200	200	1,000	200
2012-04-09	202	205	200	205	24,000	205
2012-04-06	197	202	197	202	15,000	202
2012-04-05	202	205	202	205	19,000	205
2012-04-04	209	209	202	202	32,000	202
2012-04-03	205	206	202	206	11,000	206
2012-04-02	208	208	206	208	15,000	208
2012-03-30	206	210	206	210	12,000	210
2012-03-29	206	209	206	209	15,000	209
2012-03-28	209	209	209	209	4,000	209
2012-03-27	213	213	209	212	18,000	212
2012-03-26	213	214	212	214	8,000	214
2012-03-23	213	213	208	213	21,000	213
2012-03-22	218	218	213	216	16,000	216
2012-03-21	210	218	210	218	70,000	218
2012-03-19	207	210	207	209	18,000	209
2012-03-16	202	205	202	205	18,000	205
2012-03-15	197	203	197	199	41,000	199
2012-03-14	191	195	191	194	31,000	194
2012-03-13	188	192	185	187	28,000	187
2012-03-12	180	190	177	183	64,000	183
2012-03-09	178	181	175	179	18,000	179
2012-03-08	176	177	172	173	14,000	173
2012-03-06	180	181	179	181	29,000	181
2012-03-05	175	180	175	179	21,000	179
2012-03-02	173	173	171	171	5,000	171
2012-03-01	173	173	169	169	5,000	169
2012-02-29	176	176	175	176	10,000	176
2012-02-28	179	179	174	175	16,000	175
2012-02-27	178	180	178	178	18,000	178
2012-02-24	174	175	174	175	14,000	175
2012-02-23	174	178	172	174	33,000	174
2012-02-22	173	173	173	173	5,000	173
2012-02-21	173	173	170	173	22,000	173
2012-02-20	173	173	173	173	8,000	173
2012-02-17	167	171	165	171	44,000	171
2012-02-16	163	166	163	166	11,000	166
2012-02-15	162	162	161	162	11,000	162
2012-02-14	164	164	163	163	4,000	163
2012-02-13	164	165	161	162	39,000	162
2012-02-10	163	164	161	164	6,000	164
2012-02-09	162	162	159	159	5,000	159
2012-02-08	155	159	155	159	15,000	159
2012-02-07	155	156	155	155	5,000	155
2012-02-06	154	156	154	155	5,000	155
2012-02-03	156	156	154	154	5,000	154
2012-02-02	155	156	155	156	8,000	156
2012-01-30	152	153	152	153	6,000	153
2012-01-27	154	154	151	151	5,000	151
2012-01-26	156	156	156	156	10,000	156
2012-01-25	155	156	154	156	8,000	156
2012-01-24	151	153	151	153	5,000	153
2012-01-23	150	150	150	150	13,000	150
2012-01-20	148	151	148	148	7,000	148
2012-01-19	147	147	145	146	7,000	146
2012-01-18	146	146	143	143	12,000	143
2012-01-17	147	147	147	147	2,000	147
2012-01-16	146	146	145	145	12,000	145
2012-01-13	146	146	146	146	1,000	146
2012-01-12	145	145	144	145	11,000	145
2012-01-11	149	149	145	145	10,000	145
2012-01-10	147	150	147	150	17,000	150
2012-01-06	145	145	145	145	2,000	145
2012-01-05	148	148	148	148	2,000	148

分割・併合履歴： [2006-09-26]1株→2株