6904 原田工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2872574172473837,100738
2018-12-2775975970672477,500724
2018-12-2668269665967278,700672
2018-12-25665665615620179,700620
2018-12-21706709672695117,600695
2018-12-2075575771171489,300714
2018-12-1977078476076160,400761
2018-12-1880080376877063,400770
2018-12-1784084080580864,400808
2018-12-1487387483884434,700844
2018-12-1385587085486630,000866
2018-12-1284387084385045,900850
2018-12-1189489484384338,200843
2018-12-1087988886688236,900882
2018-12-0789889887487621,700876
2018-12-0690390387187355,200873
2018-12-0591091489489637,400896
2018-12-0494595391491438,700914
2018-12-0393495592694395,200943
2018-11-3092694392193480,900934
2018-11-2993493491892935,600929
2018-11-28907929905923107,300923
2018-11-2789891089591075,500910
2018-11-2688489687788953,300889
2018-11-2287588186788024,800880
2018-11-2187187986287924,300879
2018-11-2086888186088035,900880
2018-11-1985187984687843,800878
2018-11-1685185683484950,700849
2018-11-1585487485286043,000860
2018-11-1487987985786959,400869
2018-11-1385888284088170,700881
2018-11-12865874850873122,800873
2018-11-09886898870897104,900897
2018-11-0887089786389578,800895
2018-11-0783586482485883,300858
2018-11-0681083080882257,400822
2018-11-0580982880480958,000809
2018-11-0281281579180760,500807
2018-11-0180782079380878,600808
2018-10-31780835780812219,000812
2018-10-30750778742777165,100777
2018-10-29791813760764106,700764
2018-10-2682584579179284,600792
2018-10-2581583181181463,000814
2018-10-2483484482383933,700839
2018-10-2385585782482552,300825
2018-10-2283085782485156,800851
2018-10-1981983280982341,000823
2018-10-1883183881281744,100817
2018-10-1784285482282650,900826
2018-10-1683184681983447,400834
2018-10-1584085282482456,800824
2018-10-1281584881583687,000836
2018-10-1180583780482298,400822
2018-10-1088088885485472,500854
2018-10-0989390286488761,900887
2018-10-0588890788189344,700893
2018-10-0491091688189851,800898
2018-10-0389791989790572,100905
2018-10-02928928880894131,200894
2018-10-01935942915920128,800920
2018-09-28885918875916192,900916
2018-09-27859875836863112,600863
2018-09-26836859831849116,600849
2018-09-25819830812830125,500830
2018-09-21812819809810117,100810
2018-09-20805815804812114,600812
2018-09-19810825790803419,500803
2018-09-1873275273273855,600738
2018-09-1474275473574337,000743
2018-09-1374174673673727,300737
2018-09-1276676773173862,200738
2018-09-1177377676576818,300768
2018-09-1076677475576949,900769
2018-09-0777777875976138,900761
2018-09-0680180278078230,000782
2018-09-0580781079979936,000799
2018-09-0480381780080629,600806
2018-09-0382582580180335,700803
2018-08-3181482181281723,200817
2018-08-3083583581181347,900813
2018-08-29800838800834102,600834
2018-08-28777825777798162,100798
2018-08-27727778727776108,000776
2018-08-2471572571472346,000723
2018-08-2371471470771322,100713
2018-08-2270171270071160,700711
2018-08-2171571870070064,500700
2018-08-2071972371171132,500711
2018-08-1770771970371651,400716
2018-08-1670570670070174,400701
2018-08-1570172170070776,400707
2018-08-14709710700700119,300700
2018-08-13728732699700276,900700
2018-08-1083083480880855,200808
2018-08-0982983781583183,500831
2018-08-08801840801834133,500834
2018-08-0780280979779739,700797
2018-08-0680981180280431,400804
2018-08-0381881880680928,400809
2018-08-0281882181781921,800819
2018-08-0182082081081718,400817
2018-07-3181682180682135,200821
2018-07-3083683781381945,100819
2018-07-2781583681283365,100833
2018-07-2680781580181553,400815
2018-07-2579880279380235,600802
2018-07-2480180679079362,100793
2018-07-2380080479480234,500802
2018-07-2080780979880056,800800
2018-07-1980681480380557,200805
2018-07-1880881080080261,900802
2018-07-1781281279980055,000800
2018-07-1379880779780279,800802
2018-07-1280681379479576,700795
2018-07-11821822795797136,100797
2018-07-10810825805823110,100823
2018-07-0978880578380599,400805
2018-07-06749785749775152,500775
2018-07-05771777740746186,600746
2018-07-04790797765771188,100771
2018-07-03820822786793117,400793
2018-07-0282183881181395,200813
2018-06-2980481979981882,900818
2018-06-28826829794800260,000800
2018-06-2783083181982383,900823
2018-06-2683083482082285,300822
2018-06-2584385683383388,300833
2018-06-2284184182583361,500833
2018-06-2183485783084863,200848
2018-06-20840842817833129,800833
2018-06-1985086583884077,200840
2018-06-1886586584784777,300847
2018-06-1586087086086254,800862
2018-06-14870873856857113,100857
2018-06-13894898874874154,400874
2018-06-1289790689489963,900899
2018-06-11917919888896124,500896
2018-06-08913929908915128,100915
2018-06-0788491388490693,700906
2018-06-0687088886188190,500881
2018-06-0588188586586687,400866
2018-06-0485787485287083,200870
2018-06-0184886084285188,300851
2018-05-31845853841848108,600848
2018-05-30840853833836185,000836
2018-05-29888888846859259,800859
2018-05-28884897876881164,300881
2018-05-25903911875880230,900880
2018-05-24919921901902157,500902
2018-05-23931937916922175,700922
2018-05-22954954932934109,100934
2018-05-21951956940949138,300949
2018-05-18940950920950173,200950
2018-05-17938939919933262,700933
2018-05-16986986930938348,000938
2018-05-151,0011,006990992291,400992
2018-05-141,0221,0501,0181,038133,1001,038
2018-05-111,0441,0481,0101,020216,8001,020
2018-05-101,0431,0821,0401,053174,2001,053
2018-05-091,0311,0481,0201,03371,7001,033
2018-05-081,0351,0421,0221,028114,8001,028
2018-05-071,0571,0571,0201,034125,5001,034
2018-05-021,0371,0471,0331,03974,6001,039
2018-05-011,0821,0831,0271,032214,3001,032
2018-04-271,0981,1071,0761,082103,8001,082
2018-04-261,1501,1541,0951,097110,5001,097
2018-04-251,1441,1671,1401,14297,7001,142
2018-04-241,1381,1801,1351,166155,1001,166
2018-04-231,0901,1551,0851,151254,8001,151
2018-04-201,0641,0781,0521,07258,8001,072
2018-04-191,0671,0761,0491,06564,3001,065
2018-04-181,0501,0781,0411,06498,0001,064
2018-04-171,0231,0541,0111,042127,7001,042
2018-04-161,0551,0581,0221,02364,5001,023
2018-04-131,0421,0591,0361,04959,5001,049
2018-04-121,0561,0641,0331,033109,7001,033
2018-04-111,0431,0841,0411,066150,2001,066
2018-04-101,0301,0471,0151,04693,0001,046
2018-04-091,0321,0381,0181,032133,8001,032
2018-04-061,0521,0591,0301,031169,3001,031
2018-04-051,0421,0461,0261,030130,2001,030
2018-04-041,0751,0791,0261,033270,6001,033
2018-04-031,1051,1261,0651,085341,0001,085
2018-03-301,1471,1791,1221,129173,0001,129
2018-03-291,1831,1841,1321,147206,1001,147
2018-03-281,2161,2501,1801,200178,9001,200
2018-03-271,3611,3611,2501,271174,8001,271
2018-03-261,3381,3431,2081,271252,4001,271
2018-03-231,3781,3951,3391,353315,8001,353
2018-03-221,3521,4201,3481,405428,0001,405
2018-03-201,2981,3451,2971,337126,7001,337
2018-03-191,3071,3521,3061,325260,2001,325
2018-03-161,3421,3461,2931,297108,9001,297
2018-03-151,2831,3151,2771,30194,9001,301
2018-03-141,2871,3041,2811,28169,4001,281
2018-03-131,3051,3201,2891,29985,5001,299
2018-03-121,3311,3381,2931,305106,1001,305
2018-03-091,3441,3591,2801,320249,5001,320
2018-03-081,2821,3481,2741,330288,6001,330
2018-03-071,2511,3051,2501,270145,0001,270
2018-03-061,2461,2661,2301,25074,8001,250
2018-03-051,2801,2851,2001,215135,9001,215
2018-03-021,2151,2821,2151,27887,1001,278
2018-03-011,2671,2771,2481,26596,2001,265
2018-02-281,2791,3191,2641,281134,9001,281
2018-02-271,3601,3631,2941,295144,8001,295
2018-02-261,3241,3531,3111,32299,3001,322
2018-02-231,2961,3411,2841,322214,5001,322
2018-02-221,2851,3111,2651,286113,5001,286
2018-02-211,2581,2841,2551,280103,7001,280
2018-02-201,2321,2761,2211,259167,0001,259
2018-02-191,2441,2451,2011,210187,2001,210
2018-02-161,1801,2161,1631,208181,1001,208
2018-02-151,1191,1691,1061,151199,4001,151
2018-02-141,1791,1791,0751,094425,9001,094
2018-02-131,3371,3371,1211,1371,383,3001,137
2018-02-099631,0529631,03798,4001,037
2018-02-081,0131,0899951,081118,0001,081
2018-02-071,1311,131990992154,400992
2018-02-061,0041,0499471,011226,2001,011
2018-02-051,1221,1801,1111,167120,4001,167
2018-02-021,2061,2181,1711,18169,6001,181
2018-02-011,2301,2471,2031,20857,4001,208
2018-01-311,2411,2811,2121,21891,5001,218
2018-01-301,2341,2671,2001,266102,4001,266
2018-01-291,2181,2331,1941,21882,4001,218
2018-01-261,2501,2501,1721,225217,8001,225
2018-01-251,3201,3281,2121,254316,4001,254
2018-01-241,1801,4311,1631,345721,3001,345
2018-01-231,1751,1861,1501,172203,0001,172
2018-01-221,1371,1851,1031,168271,6001,168
2018-01-191,0641,1251,0271,112471,2001,112
2018-01-189901,0899831,050471,7001,050
2018-01-1796796894294985,900949
2018-01-1695698495597575,400975
2018-01-1598998993995997,500959
2018-01-12941949916944139,100944
2018-01-118761,020874936969,600936
2018-01-1086187585087097,700870
2018-01-0985086885086799,600867
2018-01-0585785883884591,900845
2018-01-04830854811844185,300844

分割・併合履歴 : [2006-09-26]1株→2株