1. HOME >
  2. 株価時系列 >
  3. 6904 >
  4. 2016年

6904 原田工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30468499468494141,100494
2016-12-29503504472479197,600479
2016-12-28479515470503256,800503
2016-12-27455485455474108,900474
2016-12-2648848846346389,700463
2016-12-22489489472488136,700488
2016-12-21484497471489302,700489
2016-12-20430480426478387,700478
2016-12-19392445380440289,700440
2016-12-16404410370400200,700400
2016-12-15412416393399272,000399
2016-12-14357411357391695,900391
2016-12-13328357327357346,800357
2016-12-12325327314325100,200325
2016-12-0930731530731023,700310
2016-12-0831831830831026,100310
2016-12-0730532330131070,400310
2016-12-0631131330630620,000306
2016-12-0531031430331145,400311
2016-12-0231131130230342,100303
2016-12-0130831930631198,900311
2016-11-3030530830030553,500305
2016-11-2930030729530557,400305
2016-11-28295310287293106,400293
2016-11-25284330284292289,400292
2016-11-2427727727327315,700273
2016-11-2227627627327327,900273
2016-11-212732752732744,200274
2016-11-1827528027327533,500275
2016-11-1727427527027222,400272
2016-11-1627828127027354,000273
2016-11-1528528927527870,800278
2016-11-14268284264278110,100278
2016-11-1125626225626239,700262
2016-11-1025126024625483,600254
2016-11-0924824922523538,700235
2016-11-0824724824424819,400248
2016-11-0724224724124428,200244
2016-11-042412452412428,800242
2016-11-0224624624124220,500242
2016-11-012442462442448,700244
2016-10-3124824824324416,900244
2016-10-2824325624124143,000241
2016-10-2724024623824115,500241
2016-10-2623624223623724,100237
2016-10-2524124123323517,700235
2016-10-2423723723523512,200235
2016-10-212352432322348,900234
2016-10-202392392372391,300239
2016-10-192362422332366,700236
2016-10-172392422362363,600236
2016-10-13244244238243700243
2016-10-12245246240246900246
2016-10-112452462392454,400245
2016-10-0724024323524310,000243
2016-10-062402472402475,500247
2016-10-0524224423924015,300240
2016-10-0423924123824112,200241
2016-10-032322382322386,600238
2016-09-292372402372402,000240
2016-09-272322372322373,000237
2016-09-262372372372374,000237
2016-09-232362372362373,000237
2016-09-212332352322353,000235
2016-09-202312372312374,000237
2016-09-162282342282347,000234
2016-09-132302302302306,000230
2016-09-0923023323023211,000232
2016-09-072302302302306,000230
2016-09-062302302302307,000230
2016-09-052312332312332,000233
2016-09-022292292292293,000229
2016-09-012302302302302,000230
2016-08-312262302262306,000230
2016-08-302232232232231,000223
2016-08-292222222222221,000222
2016-08-252192192192192,000219
2016-08-222232232212213,000221
2016-08-192202262202264,000226
2016-08-182212212202204,000220
2016-08-162242242242241,000224
2016-08-152162162162161,000216
2016-08-1222622621121118,000211
2016-08-102222232212233,000223
2016-08-092232232232231,000223
2016-08-082262262262264,000226
2016-08-042192202162208,000220
2016-08-0321721721121112,000211
2016-08-0221521621521633,000216
2016-08-012132132132131,000213
2016-07-292162182162165,000216
2016-07-282252252162167,000216
2016-07-272172172172173,000217
2016-07-262172172172171,000217
2016-07-252162162162161,000216
2016-07-2221621621021311,000213
2016-07-212132192132184,000218
2016-07-2021021121021120,000211
2016-07-1920921020621054,000210
2016-07-1522122120821016,000210
2016-07-132242242242241,000224
2016-07-122252272252274,000227
2016-07-112202202182182,000218
2016-07-082112112112112,000211
2016-07-072142142142141,000214
2016-07-062222222132138,000213
2016-07-0521822221822218,000222
2016-07-042162182162183,000218
2016-06-3020820920820910,000209
2016-06-2920820820020816,000208
2016-06-2821221220120817,000208
2016-06-272152152152152,000215
2016-06-2422122221321513,000215
2016-06-232212212182189,000218
2016-06-222272272222254,000225
2016-06-2122622722522716,000227
2016-06-202262262262261,000226
2016-06-1623823922022122,000221
2016-06-152332332262317,000231
2016-06-142382412332369,000236
2016-06-1324724923923939,000239
2016-06-1023824823824533,000245
2016-06-0923523623523614,000236
2016-06-082342342342341,000234
2016-06-072272322272323,000232
2016-06-0623023122523011,000230
2016-06-0223523623223317,000233
2016-06-012382392352368,000236
2016-05-312372382372384,000238
2016-05-3024124223423722,000237
2016-05-2723723723123222,000232
2016-05-2623724123623819,000238
2016-05-2523223222623118,000231
2016-05-2423823823123228,000232
2016-05-2324324323723821,000238
2016-05-20254254231236190,000236
2016-05-1921622621521829,000218
2016-05-182122142122137,000213
2016-05-1720621420521214,000212
2016-05-162042082032039,000203
2016-05-132012012012011,000201
2016-05-1220620619919910,000199
2016-05-1120420620420613,000206
2016-05-102042042032032,000203
2016-05-092042042002023,000202
2016-05-062062062012015,000201
2016-05-022052052012034,000203
2016-04-272132132132131,000213
2016-04-262122132122136,000213
2016-04-252122122122122,000212
2016-04-2221721720120914,000209
2016-04-212132132132131,000213
2016-04-202122122112112,000211
2016-04-192062092062092,000209
2016-04-152132162132146,000214
2016-04-132112112082104,000210
2016-04-122102112102113,000211
2016-04-082072082062088,000208
2016-04-072042072042073,000207
2016-04-062072112072114,000211
2016-04-0521822021321312,000213
2016-04-0425925922522633,000226
2016-04-0121827421727422,000274
2016-03-302202202202202,000220
2016-03-292212212212212,000221
2016-03-282362362252267,000226
2016-03-252362362362361,000236
2016-03-2422924022724020,000240
2016-03-2323023522623410,000234
2016-03-2222522822322825,000228
2016-03-182182222142149,000214
2016-03-172132172132173,000217
2016-03-162112122112123,000212
2016-03-152072102072095,000209
2016-03-1421421420720720,000207
2016-03-112022022022021,000202
2016-03-101982001982003,000200
2016-03-091971971971974,000197
2016-03-081961961961962,000196
2016-03-071951951941942,000194
2016-03-041951951951952,000195
2016-03-031931941931944,000194
2016-03-0219319319319310,000193
2016-03-011911911911911,000191
2016-02-2919219319119111,000191
2016-02-261931961931966,000196
2016-02-251931931931931,000193
2016-02-241911911911911,000191
2016-02-191911911911916,000191
2016-02-181971971931932,000193
2016-02-171961961951956,000195
2016-02-161941941941941,000194
2016-02-121911911911913,000191
2016-02-101951951941942,000194
2016-02-091961961951953,000195
2016-02-081951951951951,000195
2016-02-0519819819519511,000195
2016-02-041991991991991,000199
2016-02-032032031991994,000199
2016-02-022032032032031,000203
2016-02-012032032032031,000203
2016-01-292062061991993,000199
2016-01-282032062032064,000206
2016-01-2619620019620010,000200
2016-01-252002002002006,000200
2016-01-222002002002009,000200
2016-01-2120120120020011,000200
2016-01-202102102002016,000201
2016-01-192002102002103,000210
2016-01-1820320820020010,000200
2016-01-142032032032036,000203
2016-01-122042122042045,000204
2016-01-082112112112111,000211
2016-01-062152152082095,000209
2016-01-052142162122159,000215
2016-01-042122142062145,000214

分割・併合履歴 ： [2006-09-26]1株→2株