6904 原田工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	989	998	984	994	57,400	994
2021-12-29	979	989	976	989	19,600	989
2021-12-28	961	979	961	979	21,700	979
2021-12-27	975	976	966	972	18,600	972
2021-12-24	984	984	970	970	78,700	970
2021-12-23	984	984	970	978	12,600	978
2021-12-22	979	979	969	971	16,100	971
2021-12-21	990	990	971	975	13,200	975
2021-12-20	1,000	1,000	983	983	10,300	983
2021-12-17	1,003	1,003	997	1,000	4,500	1,000
2021-12-16	1,000	1,003	999	1,003	10,000	1,003
2021-12-15	1,001	1,003	997	998	7,500	998
2021-12-14	999	1,002	996	1,000	7,200	1,000
2021-12-13	1,002	1,002	993	997	10,300	997
2021-12-10	1,004	1,004	992	997	16,500	997
2021-12-09	990	994	986	989	4,600	989
2021-12-08	996	996	986	990	9,300	990
2021-12-07	990	1,004	969	996	28,800	996
2021-12-06	995	995	984	990	9,800	990
2021-12-03	979	991	979	982	5,900	982
2021-12-02	991	994	978	979	11,600	979
2021-12-01	971	985	971	976	7,300	976
2021-11-30	992	995	971	972	16,400	972
2021-11-29	986	987	972	977	12,600	977
2021-11-26	985	995	985	986	10,000	986
2021-11-25	980	985	980	985	3,600	985
2021-11-24	981	984	979	980	4,500	980
2021-11-22	970	984	968	981	4,700	981
2021-11-19	975	975	967	970	6,800	970
2021-11-18	979	980	975	977	3,300	977
2021-11-17	985	985	979	979	3,300	979
2021-11-16	988	988	978	981	8,000	981
2021-11-15	991	991	972	982	9,400	982
2021-11-12	967	982	967	980	9,800	980
2021-11-11	968	968	956	958	8,100	958
2021-11-10	967	971	961	968	3,700	968
2021-11-09	980	982	960	960	14,100	960
2021-11-08	999	999	981	981	8,500	981
2021-11-05	990	999	990	999	8,100	999
2021-11-04	1,005	1,005	999	1,005	8,800	1,005
2021-11-02	990	1,005	989	1,004	14,600	1,004
2021-11-01	1,011	1,011	988	1,003	18,000	1,003
2021-10-29	990	1,010	987	1,010	26,600	1,010
2021-10-28	992	997	966	987	143,700	987
2021-10-27	961	990	958	990	27,200	990
2021-10-26	971	976	952	952	15,900	952
2021-10-25	968	975	962	971	7,900	971
2021-10-22	955	973	955	968	12,100	968
2021-10-21	965	965	957	957	7,300	957
2021-10-20	974	982	954	965	18,400	965
2021-10-19	981	983	978	979	7,700	979
2021-10-18	980	980	974	980	9,500	980
2021-10-15	973	979	966	976	11,400	976
2021-10-14	970	972	962	968	8,800	968
2021-10-13	952	970	951	970	11,600	970
2021-10-12	970	970	951	951	12,700	951
2021-10-11	950	970	950	970	17,900	970
2021-10-08	960	960	941	948	16,700	948
2021-10-07	945	956	945	956	5,800	956
2021-10-06	945	950	940	945	5,600	945
2021-10-05	940	941	936	936	7,500	936
2021-10-04	938	945	938	942	5,300	942
2021-10-01	942	944	936	936	10,300	936
2021-09-30	949	955	947	948	8,100	948
2021-09-29	944	955	941	952	12,900	952
2021-09-28	959	966	952	966	14,100	966
2021-09-27	960	967	960	961	7,300	961
2021-09-24	955	960	955	960	13,100	960
2021-09-22	965	965	952	954	6,600	954
2021-09-21	967	970	960	963	9,600	963
2021-09-17	965	973	962	973	9,600	973
2021-09-16	970	974	962	974	6,900	974
2021-09-15	978	978	962	970	7,700	970
2021-09-14	975	978	961	978	16,700	978
2021-09-13	969	975	962	975	10,900	975
2021-09-10	950	969	949	969	21,400	969
2021-09-09	944	950	943	950	11,100	950
2021-09-08	936	944	936	944	12,300	944
2021-09-07	936	938	931	938	9,300	938
2021-09-06	937	939	932	939	7,400	939
2021-09-03	924	935	922	935	7,100	935
2021-09-02	929	931	924	924	5,800	924
2021-09-01	936	936	925	928	5,500	928
2021-08-31	928	937	921	931	11,800	931
2021-08-30	933	933	926	933	5,800	933
2021-08-27	931	932	929	932	2,200	932
2021-08-26	933	935	926	935	5,100	935
2021-08-25	931	931	922	931	2,600	931
2021-08-24	931	931	910	931	18,300	931
2021-08-23	920	932	920	931	6,000	931
2021-08-20	916	922	913	917	6,600	917
2021-08-19	920	927	917	917	4,000	917
2021-08-18	920	924	920	921	2,900	921
2021-08-17	938	938	920	920	4,600	920
2021-08-16	950	950	926	926	8,700	926
2021-08-13	963	965	941	952	21,100	952
2021-08-12	937	950	931	950	18,600	950
2021-08-11	919	934	919	934	9,900	934
2021-08-10	916	922	916	919	4,700	919
2021-08-06	912	921	912	918	2,300	918
2021-08-05	922	923	917	917	2,300	917
2021-08-04	923	926	918	922	6,200	922
2021-08-03	923	925	918	918	2,800	918
2021-08-02	921	921	912	919	8,000	919
2021-07-30	920	920	904	909	7,000	909
2021-07-29	926	927	897	897	15,200	897
2021-07-28	926	927	924	926	2,500	926
2021-07-27	920	925	917	925	8,500	925
2021-07-26	919	919	915	919	3,800	919
2021-07-21	910	915	909	911	2,300	911
2021-07-20	909	914	907	907	3,400	907
2021-07-19	910	914	909	909	4,000	909
2021-07-16	917	917	911	912	3,800	912
2021-07-15	917	917	914	914	3,100	914
2021-07-14	911	917	911	912	2,700	912
2021-07-13	917	917	908	916	4,900	916
2021-07-12	917	917	906	911	5,800	911
2021-07-09	905	909	902	902	12,000	902
2021-07-08	921	921	903	903	9,600	903
2021-07-07	918	922	913	913	7,000	913
2021-07-06	920	921	917	917	6,500	917
2021-07-05	920	923	918	918	7,300	918
2021-07-02	918	918	912	912	3,900	912
2021-07-01	907	914	906	908	3,700	908
2021-06-30	913	917	904	904	5,200	904
2021-06-29	919	919	915	915	4,600	915
2021-06-28	915	919	914	919	4,000	919
2021-06-25	915	916	908	914	5,600	914
2021-06-24	911	920	911	915	1,500	915
2021-06-23	911	914	903	911	3,300	911
2021-06-22	925	925	915	921	6,100	921
2021-06-21	915	919	900	900	10,600	900
2021-06-18	920	925	918	918	6,000	918
2021-06-17	925	925	920	920	4,800	920
2021-06-16	923	926	921	925	7,000	925
2021-06-15	921	929	921	923	5,300	923
2021-06-14	922	930	921	923	5,500	923
2021-06-11	927	927	920	922	11,500	922
2021-06-10	921	926	921	925	5,900	925
2021-06-09	916	924	914	921	9,800	921
2021-06-08	904	915	904	915	13,300	915
2021-06-07	906	906	900	902	5,800	902
2021-06-04	904	904	894	894	8,000	894
2021-06-03	908	908	901	904	3,500	904
2021-06-02	901	909	901	905	7,100	905
2021-06-01	891	905	891	905	10,000	905
2021-05-31	896	896	889	890	3,000	890
2021-05-28	884	896	884	896	4,900	896
2021-05-27	896	897	879	879	5,100	879
2021-05-26	899	901	895	896	4,600	896
2021-05-25	908	908	897	899	5,400	899
2021-05-24	908	908	901	907	4,900	907
2021-05-21	909	909	900	900	5,700	900
2021-05-20	899	909	897	905	4,400	905
2021-05-19	908	909	899	899	6,000	899
2021-05-18	908	910	900	908	7,600	908
2021-05-17	895	914	895	903	18,700	903
2021-05-14	879	890	865	865	8,600	865
2021-05-13	871	880	865	865	11,100	865
2021-05-12	883	889	874	881	20,500	881
2021-05-11	891	896	882	883	12,100	883
2021-05-10	889	904	889	904	12,100	904
2021-05-07	890	897	885	892	7,600	892
2021-05-06	886	895	886	887	11,100	887
2021-04-30	887	895	882	886	10,400	886
2021-04-28	875	894	875	894	20,100	894
2021-04-27	875	878	875	875	4,700	875
2021-04-26	885	888	878	878	5,800	878
2021-04-23	886	886	881	883	4,700	883
2021-04-22	871	884	871	884	20,600	884
2021-04-21	878	884	868	875	20,400	875
2021-04-20	898	898	882	886	9,500	886
2021-04-19	904	908	899	902	5,200	902
2021-04-16	899	910	893	899	21,000	899
2021-04-15	874	896	874	896	14,000	896
2021-04-14	889	889	872	874	5,400	874
2021-04-13	883	889	883	888	7,900	888
2021-04-12	880	892	874	892	18,500	892
2021-04-09	864	880	864	872	26,500	872
2021-04-08	874	874	861	863	28,900	863
2021-04-07	871	885	871	885	12,300	885
2021-04-06	888	890	871	871	21,900	871
2021-04-05	903	903	884	891	23,700	891
2021-04-02	886	902	886	897	25,000	897
2021-04-01	905	905	882	883	45,700	883
2021-03-31	895	906	881	906	47,900	906
2021-03-30	895	907	866	898	225,800	898
2021-03-29	940	954	898	903	186,400	903
2021-03-26	931	948	931	933	55,800	933
2021-03-25	937	952	928	930	51,400	930
2021-03-24	954	954	924	929	53,700	929
2021-03-23	976	978	955	959	48,800	959
2021-03-22	976	980	973	976	87,600	976
2021-03-19	969	976	964	976	146,000	976
2021-03-18	973	975	967	971	79,000	971
2021-03-17	973	975	967	975	22,400	975
2021-03-16	974	974	967	972	34,100	972
2021-03-15	962	975	962	974	27,300	974
2021-03-12	970	972	962	965	27,600	965
2021-03-11	971	975	962	970	34,000	970
2021-03-10	982	982	960	967	34,300	967
2021-03-09	960	981	956	981	29,100	981
2021-03-08	955	958	950	958	22,100	958
2021-03-05	940	949	923	949	27,200	949
2021-03-04	938	945	930	945	19,300	945
2021-03-03	923	937	918	937	17,300	937
2021-03-02	933	933	915	922	23,800	922
2021-03-01	929	936	915	933	27,200	933
2021-02-26	933	933	923	926	33,900	926
2021-02-25	932	939	928	933	26,000	933
2021-02-24	919	930	916	922	32,100	922
2021-02-22	900	916	900	914	19,100	914
2021-02-19	900	902	887	894	68,600	894
2021-02-18	917	921	904	904	14,600	904
2021-02-17	921	930	916	917	18,500	917
2021-02-16	941	941	920	926	30,300	926
2021-02-15	926	941	922	941	22,200	941
2021-02-12	910	927	910	925	27,400	925
2021-02-10	912	923	902	918	23,100	918
2021-02-09	910	910	900	906	18,100	906
2021-02-08	892	910	891	910	32,800	910
2021-02-05	876	896	874	892	30,000	892
2021-02-04	872	877	867	867	10,400	867
2021-02-03	855	873	855	872	12,400	872
2021-02-02	850	862	850	858	15,400	858
2021-02-01	855	858	850	850	17,000	850
2021-01-29	868	868	854	854	13,300	854
2021-01-28	849	877	847	866	84,500	866
2021-01-27	854	855	846	850	35,300	850
2021-01-26	855	855	847	855	16,300	855
2021-01-25	860	864	847	847	24,400	847
2021-01-22	857	865	852	855	16,900	855
2021-01-21	846	855	846	850	9,700	850
2021-01-20	850	853	845	845	27,300	845
2021-01-19	860	864	851	853	10,800	853
2021-01-18	863	866	850	856	16,300	856
2021-01-15	857	864	852	852	19,700	852
2021-01-14	856	870	856	867	14,100	867
2021-01-13	850	863	847	856	13,500	856
2021-01-12	852	855	845	855	25,500	855
2021-01-08	850	854	847	854	25,000	854
2021-01-07	847	863	846	850	28,300	850
2021-01-06	845	849	845	847	10,900	847
2021-01-05	846	850	845	845	10,200	845
2021-01-04	860	865	846	846	17,200	846

分割・併合履歴： [2006-09-26]1株→2株