1. HOME >
  2. 株価時系列 >
  3. 6904 >
  4. 2013年

6904 原田工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30318333318328115,000328
2013-12-27324329304312118,000312
2013-12-2628933828633098,000330
2013-12-25285300282288169,000288
2013-12-24277287277281131,000281
2013-12-2027027426626862,000268
2013-12-19279280268270119,000270
2013-12-1828328526227958,000279
2013-12-1729430028828938,000289
2013-12-1629329328829255,000292
2013-12-1331031529029766,000297
2013-12-12295330281302319,000302
2013-12-11267325267325215,000325
2013-12-1026526626126551,000265
2013-12-0926626624525978,000259
2013-12-0625525625325622,000256
2013-12-0526726725525617,000256
2013-12-0426726726126318,000263
2013-12-0327427426827160,000271
2013-12-0226026725826395,000263
2013-11-2924525224525266,000252
2013-11-2824025024024548,000245
2013-11-272382382362368,000236
2013-11-262312362312365,000236
2013-11-252342342312317,000231
2013-11-2223323423123210,000232
2013-11-2123423523323514,000235
2013-11-2023723723423421,000234
2013-11-1924124123623612,000236
2013-11-1823524123224123,000241
2013-11-1523123423123415,000234
2013-11-1423523722923227,000232
2013-11-13240245232235167,000235
2013-11-1222322622222664,000226
2013-11-1122422421721921,000219
2013-11-082182182172174,000217
2013-11-072212222182185,000218
2013-11-0621822621622665,000226
2013-11-052082112082107,000210
2013-11-012102102072074,000207
2013-10-3121021221021110,000211
2013-10-302112112112114,000211
2013-10-292102112102115,000211
2013-10-282132132112117,000211
2013-10-252112112112114,000211
2013-10-242102112102114,000211
2013-10-2321021020921012,000210
2013-10-222102102102109,000210
2013-10-212082102082097,000209
2013-10-182122122112116,000211
2013-10-1720821020720758,000207
2013-10-162062062062062,000206
2013-10-152062062052053,000205
2013-10-1120120620120612,000206
2013-10-092062082062085,000208
2013-10-0820120520020511,000205
2013-10-072102102102102,000210
2013-10-042032042032045,000204
2013-10-032102102102103,000210
2013-10-0221321321021012,000210
2013-09-302192192082148,000214
2013-09-272172212162215,000221
2013-09-2621721721421724,000217
2013-09-2521321721121735,000217
2013-09-2421021220921117,000211
2013-09-2020821020821015,000210
2013-09-192042082042086,000208
2013-09-1820420420120417,000204
2013-09-172032032022025,000202
2013-09-1320020020020012,000200
2013-09-122002002002009,000200
2013-09-112072072042044,000204
2013-09-102062062062065,000206
2013-09-092042042042041,000204
2013-09-062012032012033,000203
2013-09-042012022012027,000202
2013-09-032042052042053,000205
2013-09-022002022002026,000202
2013-08-302012012002003,000200
2013-08-292002002002002,000200
2013-08-281992041992044,000204
2013-08-272052052022027,000202
2013-08-262042052042054,000205
2013-08-232012022012024,000202
2013-08-222012012012012,000201
2013-08-212002042002045,000204
2013-08-202052052052055,000205
2013-08-192052052052051,000205
2013-08-152062062062066,000206
2013-08-142042052042052,000205
2013-08-1320820820420518,000205
2013-08-122042082042086,000208
2013-08-082032062032045,000204
2013-08-072022022022023,000202
2013-08-062072072032033,000203
2013-08-0520320820320811,000208
2013-08-022022022022025,000202
2013-08-012002012002012,000201
2013-07-311961981961983,000198
2013-07-301991991991991,000199
2013-07-291961961961962,000196
2013-07-2620220220020012,000200
2013-07-2520220520120214,000202
2013-07-242022022022021,000202
2013-07-232032042032044,000204
2013-07-222062072032035,000203
2013-07-192032032022025,000202
2013-07-182092092032033,000203
2013-07-172032032032032,000203
2013-07-1620420920320310,000203
2013-07-122022062022067,000206
2013-07-112012022012022,000202
2013-07-102072072072075,000207
2013-07-0920420720420717,000207
2013-07-0820121020120413,000204
2013-07-051941991941996,000199
2013-07-041941941941941,000194
2013-07-031911931911937,000193
2013-07-021911911901904,000190
2013-07-011871901871909,000190
2013-06-281901901861868,000186
2013-06-271861861861861,000186
2013-06-2619119118618610,000186
2013-06-251901951901913,000191
2013-06-241931931931933,000193
2013-06-211941941921928,000192
2013-06-201931931931931,000193
2013-06-191961961961962,000196
2013-06-181971971951954,000195
2013-06-171891891891894,000189
2013-06-141891891891891,000189
2013-06-131861861861861,000186
2013-06-1218818818518814,000188
2013-06-111881901881887,000188
2013-06-1018519218219210,000192
2013-06-0718018116917724,000177
2013-06-0619019018718710,000187
2013-06-051951981951983,000198
2013-06-0419519619119515,000195
2013-06-032002001971973,000197
2013-05-312002002002003,000200
2013-05-3020920920020021,000200
2013-05-292142142032115,000211
2013-05-281991991981988,000198
2013-05-272112112012066,000206
2013-05-2421322220321122,000211
2013-05-2322322320320730,000207
2013-05-222242262242259,000225
2013-05-212232272232275,000227
2013-05-2021722821722547,000225
2013-05-1722823522823229,000232
2013-05-1622522521222024,000220
2013-05-1523423422922918,000229
2013-05-1423023223023017,000230
2013-05-1322923222723021,000230
2013-05-1022622722322715,000227
2013-05-0922722821422223,000222
2013-05-0822322922222812,000228
2013-05-0722022322022327,000223
2013-05-0221421521421410,000214
2013-05-0121621821221512,000215
2013-04-3021021621021627,000216
2013-04-2620720920620627,000206
2013-04-252062082052057,000205
2013-04-2420420420120414,000204
2013-04-232032032032033,000203
2013-04-2220120620120328,000203
2013-04-191982001982005,000200
2013-04-182002012002014,000201
2013-04-172012011981986,000198
2013-04-161961981961975,000197
2013-04-151972021972026,000202
2013-04-121991991971996,000199
2013-04-1120220219819921,000199
2013-04-102022022022021,000202
2013-04-092012022012017,000201
2013-04-081991991971987,000198
2013-04-0519920219619920,000199
2013-04-041921951921957,000195
2013-04-031901971901973,000197
2013-04-021901901871904,000190
2013-04-0120120119219312,000193
2013-03-292012012012018,000201
2013-03-2820020219820219,000202
2013-03-2720220420220211,000202
2013-03-2620920920720919,000209
2013-03-2520921020820922,000209
2013-03-2220820920620614,000206
2013-03-2120420820420739,000207
2013-03-192042042042042,000204
2013-03-1820120520020029,000200
2013-03-1520620619820339,000203
2013-03-142042042042041,000204
2013-03-132042042032046,000204
2013-03-1220720820620616,000206
2013-03-1120520720520721,000207
2013-03-0820320620320546,000205
2013-03-0720020420020123,000201
2013-03-061982011982008,000200
2013-03-0519320519319822,000198
2013-03-0418919118719071,000190
2013-03-0118918918518621,000186
2013-02-2819019019019034,000190
2013-02-271911911901909,000190
2013-02-2619319319319314,000193
2013-02-2519219319219320,000193
2013-02-221911911911913,000191
2013-02-211921941911947,000194
2013-02-2019019318919324,000193
2013-02-191961961931932,000193
2013-02-1819519519319313,000193
2013-02-1519819817919249,000192
2013-02-141991991981987,000198
2013-02-1320420419619626,000196
2013-02-1220420520420513,000205
2013-02-082042042032045,000204
2013-02-072052072052073,000207
2013-02-062052062052057,000205
2013-02-052022032022025,000202
2013-02-0420220820120825,000208
2013-02-012002001972006,000200
2013-01-312012012002006,000200
2013-01-301962001962002,000200
2013-01-292002001961969,000196
2013-01-282002011971978,000197
2013-01-2519920019920010,000200
2013-01-241981981981981,000198
2013-01-2220020019819813,000198
2013-01-212002002002002,000200
2013-01-182042042002004,000200
2013-01-1720020419920415,000204
2013-01-162042042012036,000203
2013-01-1520620620020418,000204
2013-01-1120221020020249,000202
2013-01-1019420119420012,000200
2013-01-091951951951952,000195
2013-01-0819219519019516,000195
2013-01-0719219219019113,000191
2013-01-0419119618919051,000190

分割・併合履歴 ： [2006-09-26]1株→2株