6904 原田工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	841	844	837	838	11,400	838
2022-12-29	840	840	833	840	9,400	840
2022-12-28	823	834	823	833	11,600	833
2022-12-27	815	831	815	823	13,300	823
2022-12-26	820	825	811	813	12,800	813
2022-12-23	810	820	810	820	12,500	820
2022-12-22	822	830	817	820	12,300	820
2022-12-21	832	834	816	822	19,000	822
2022-12-20	842	846	831	832	18,300	832
2022-12-19	849	850	844	844	9,000	844
2022-12-16	845	847	842	842	11,300	842
2022-12-15	845	850	844	844	14,900	844
2022-12-14	840	845	839	844	16,900	844
2022-12-13	840	840	830	836	29,600	836
2022-12-12	820	848	820	842	32,600	842
2022-12-09	815	822	815	820	11,800	820
2022-12-08	823	823	814	816	14,600	816
2022-12-07	822	824	822	823	8,100	823
2022-12-06	819	824	819	822	12,000	822
2022-12-05	812	818	810	818	11,000	818
2022-12-02	820	821	809	810	24,500	810
2022-12-01	824	827	821	821	12,100	821
2022-11-30	821	828	821	824	11,000	824
2022-11-29	825	829	820	820	28,700	820
2022-11-28	820	824	818	824	15,100	824
2022-11-25	820	821	815	816	22,900	816
2022-11-24	820	821	817	817	18,400	817
2022-11-22	813	820	812	816	19,400	816
2022-11-21	812	814	809	812	14,900	812
2022-11-18	805	814	804	810	25,300	810
2022-11-17	791	802	791	801	16,600	801
2022-11-16	784	794	784	791	22,900	791
2022-11-15	781	785	781	785	11,800	785
2022-11-14	780	784	780	781	23,500	781
2022-11-11	780	780	775	777	19,600	777
2022-11-10	775	780	774	777	16,600	777
2022-11-09	781	781	775	776	18,500	776
2022-11-08	780	780	777	779	16,400	779
2022-11-07	776	778	775	777	9,500	777
2022-11-04	781	781	775	775	17,700	775
2022-11-02	781	783	779	781	10,100	781
2022-11-01	780	785	780	781	6,100	781
2022-10-31	786	786	777	783	19,700	783
2022-10-28	790	794	773	783	132,200	783
2022-10-27	792	794	788	791	22,200	791
2022-10-26	782	793	777	792	31,500	792
2022-10-25	780	782	776	782	19,200	782
2022-10-24	785	785	775	780	17,500	780
2022-10-21	783	783	774	783	20,000	783
2022-10-20	782	784	777	777	14,300	777
2022-10-19	785	786	777	784	17,000	784
2022-10-18	776	782	773	782	19,300	782
2022-10-17	784	784	771	776	20,800	776
2022-10-14	770	784	770	784	27,500	784
2022-10-13	781	782	770	770	38,700	770
2022-10-12	789	789	780	781	16,400	781
2022-10-11	808	808	788	795	24,800	795
2022-10-07	800	806	796	801	21,000	801
2022-10-06	792	801	792	799	16,700	799
2022-10-05	795	798	793	793	13,200	793
2022-10-04	794	798	790	790	19,400	790
2022-10-03	780	793	780	789	11,500	789
2022-09-30	783	788	782	785	10,600	785
2022-09-29	787	787	781	786	11,900	786
2022-09-28	778	797	776	797	20,300	797
2022-09-27	780	782	777	777	9,500	777
2022-09-26	787	787	777	777	14,900	777
2022-09-22	775	790	775	788	21,500	788
2022-09-21	780	780	777	777	8,400	777
2022-09-20	779	782	778	780	14,000	780
2022-09-16	779	781	776	777	15,000	777
2022-09-15	777	780	776	780	9,600	780
2022-09-14	775	780	773	780	16,700	780
2022-09-13	778	780	777	780	11,400	780
2022-09-12	785	785	777	778	17,500	778
2022-09-09	781	789	781	781	22,700	781
2022-09-08	777	789	775	788	34,800	788
2022-09-07	779	782	770	772	31,000	772
2022-09-06	786	789	778	778	45,200	778
2022-09-05	789	794	787	787	28,700	787
2022-09-02	799	799	790	791	40,500	791
2022-09-01	802	805	799	799	39,100	799
2022-08-31	813	817	805	806	22,200	806
2022-08-30	812	820	809	813	33,300	813
2022-08-29	815	815	810	812	25,600	812
2022-08-26	818	821	815	816	25,400	816
2022-08-25	813	818	810	814	23,800	814
2022-08-24	812	815	806	806	25,200	806
2022-08-23	811	815	810	812	12,200	812
2022-08-22	808	817	808	813	21,500	813
2022-08-19	808	813	806	809	24,500	809
2022-08-18	811	815	806	806	36,800	806
2022-08-17	791	814	791	811	60,000	811
2022-08-16	800	800	788	789	71,300	789
2022-08-15	817	818	800	802	80,800	802
2022-08-12	812	821	811	817	42,400	817
2022-08-10	830	830	810	811	43,400	811
2022-08-09	851	857	831	831	48,700	831
2022-08-08	860	860	850	851	30,100	851
2022-08-05	857	862	856	860	24,900	860
2022-08-04	875	879	860	860	39,700	860
2022-08-03	884	885	875	875	21,700	875
2022-08-02	885	888	884	885	9,400	885
2022-08-01	880	884	879	884	17,000	884
2022-07-29	889	889	870	876	60,300	876
2022-07-28	891	895	886	894	27,100	894
2022-07-27	891	892	887	887	12,700	887
2022-07-26	893	894	887	890	15,000	890
2022-07-25	891	893	889	893	11,300	893
2022-07-22	891	893	890	890	15,700	890
2022-07-21	895	895	891	892	8,700	892
2022-07-20	895	895	891	895	14,500	895
2022-07-19	892	893	887	888	9,500	888
2022-07-15	894	894	886	890	15,900	890
2022-07-14	892	899	891	897	11,800	897
2022-07-13	890	893	887	892	10,500	892
2022-07-12	896	896	888	889	17,000	889
2022-07-11	897	900	894	896	19,200	896
2022-07-08	897	903	892	892	28,300	892
2022-07-07	899	900	891	897	11,600	897
2022-07-06	900	904	893	895	14,700	895
2022-07-05	905	911	899	903	18,000	903
2022-07-04	905	909	900	902	14,000	902
2022-07-01	903	908	896	902	27,400	902
2022-06-30	908	920	903	903	25,700	903
2022-06-29	909	921	904	921	18,900	921
2022-06-28	907	916	903	909	16,200	909
2022-06-27	910	911	902	907	10,400	907
2022-06-24	910	914	907	911	16,400	911
2022-06-23	915	918	902	907	9,100	907
2022-06-22	918	926	907	916	6,000	916
2022-06-21	909	920	909	918	6,300	918
2022-06-20	922	923	901	906	11,000	906
2022-06-17	906	922	899	916	16,300	916
2022-06-16	910	921	906	906	8,900	906
2022-06-15	941	947	910	910	16,600	910
2022-06-14	926	944	925	941	16,000	941
2022-06-13	925	941	925	935	12,300	935
2022-06-10	976	976	941	941	20,700	941
2022-06-09	958	972	958	971	15,200	971
2022-06-08	949	957	949	956	10,800	956
2022-06-07	931	958	931	949	14,400	949
2022-06-06	938	938	927	930	6,900	930
2022-06-03	944	944	931	935	8,600	935
2022-06-02	950	950	934	947	6,500	947
2022-06-01	935	950	933	947	12,900	947
2022-05-31	961	961	936	942	24,600	942
2022-05-30	919	969	914	969	61,300	969
2022-05-27	920	920	913	918	10,100	918
2022-05-26	914	922	914	918	8,400	918
2022-05-25	907	914	898	914	12,500	914
2022-05-24	902	910	898	898	8,700	898
2022-05-23	915	916	901	912	18,100	912
2022-05-20	903	918	902	915	18,400	915
2022-05-19	900	912	898	910	7,600	910
2022-05-18	889	915	889	915	17,300	915
2022-05-17	899	899	883	884	17,300	884
2022-05-16	910	912	899	899	25,600	899
2022-05-13	914	928	914	928	11,600	928
2022-05-12	910	927	910	917	20,100	917
2022-05-11	916	920	904	914	14,900	914
2022-05-10	920	929	902	921	16,100	921
2022-05-09	941	941	923	923	18,000	923
2022-05-06	925	942	921	941	21,800	941
2022-05-02	914	927	905	924	18,300	924
2022-04-28	894	914	893	914	17,300	914
2022-04-27	880	901	875	895	35,800	895
2022-04-26	892	892	881	881	10,400	881
2022-04-25	899	899	892	892	10,700	892
2022-04-22	894	899	892	896	9,400	896
2022-04-21	890	895	886	894	14,100	894
2022-04-20	900	904	889	889	13,400	889
2022-04-19	884	899	884	895	13,200	895
2022-04-18	870	882	869	879	16,100	879
2022-04-15	872	878	868	874	12,700	874
2022-04-14	870	881	870	879	8,700	879
2022-04-13	860	870	857	870	20,500	870
2022-04-12	883	885	860	860	27,500	860
2022-04-11	880	896	880	884	20,100	884
2022-04-08	892	893	876	877	41,500	877
2022-04-07	913	913	886	890	38,400	890
2022-04-06	906	920	892	915	45,800	915
2022-04-05	930	930	908	910	47,000	910
2022-04-04	938	938	930	930	26,600	930
2022-04-01	947	949	938	938	37,900	938
2022-03-31	980	980	955	955	70,700	955
2022-03-30	1,010	1,012	990	990	220,500	990
2022-03-29	1,050	1,050	1,037	1,037	95,300	1,037
2022-03-28	1,067	1,069	1,056	1,056	56,100	1,056
2022-03-25	1,079	1,079	1,065	1,065	41,000	1,065
2022-03-24	1,065	1,077	1,062	1,077	25,300	1,077
2022-03-23	1,060	1,070	1,056	1,068	26,200	1,068
2022-03-22	1,070	1,070	1,051	1,060	29,900	1,060
2022-03-18	1,081	1,081	1,066	1,070	23,200	1,070
2022-03-17	1,079	1,082	1,062	1,081	39,400	1,081
2022-03-16	1,050	1,074	1,041	1,074	42,600	1,074
2022-03-15	1,057	1,064	1,033	1,040	44,100	1,040
2022-03-14	1,048	1,063	1,021	1,063	82,600	1,063
2022-03-11	1,014	1,024	1,004	1,012	20,800	1,012
2022-03-10	999	1,020	999	1,020	42,600	1,020
2022-03-09	997	1,002	986	987	43,200	987
2022-03-08	982	997	980	997	42,700	997
2022-03-07	988	995	980	995	39,500	995
2022-03-04	998	998	988	990	24,300	990
2022-03-03	1,000	1,000	993	996	35,800	996
2022-03-02	993	996	988	996	54,800	996
2022-03-01	990	1,002	986	993	89,900	993
2022-02-28	991	995	983	994	85,300	994
2022-02-25	993	1,005	986	991	59,700	991
2022-02-24	980	989	973	989	22,700	989
2022-02-22	991	991	981	981	27,800	981
2022-02-21	994	995	986	991	22,800	991
2022-02-18	987	990	983	988	17,500	988
2022-02-17	985	990	978	990	18,000	990
2022-02-16	984	985	977	978	14,000	978
2022-02-15	987	991	977	977	17,800	977
2022-02-14	980	982	969	980	32,500	980
2022-02-10	992	992	981	989	18,400	989
2022-02-09	992	992	982	992	7,500	992
2022-02-08	989	989	981	984	9,900	984
2022-02-07	993	993	981	981	14,500	981
2022-02-04	985	994	982	993	18,700	993
2022-02-03	994	994	986	986	13,200	986
2022-02-02	973	990	971	990	10,900	990
2022-02-01	979	979	968	968	12,900	968
2022-01-31	961	969	961	969	12,100	969
2022-01-28	958	965	950	965	17,500	965
2022-01-27	964	968	949	949	14,400	949
2022-01-26	959	962	955	960	8,500	960
2022-01-25	945	954	942	950	16,000	950
2022-01-24	932	956	932	945	92,000	945
2022-01-21	965	973	964	971	21,500	971
2022-01-20	972	976	967	967	12,500	967
2022-01-19	976	981	966	967	23,600	967
2022-01-18	993	993	978	979	12,200	979
2022-01-17	994	994	983	983	13,600	983
2022-01-14	993	993	979	982	38,000	982
2022-01-13	994	994	988	993	9,700	993
2022-01-12	990	992	985	991	13,000	991
2022-01-11	986	989	974	985	14,100	985
2022-01-07	991	991	976	978	38,200	978
2022-01-06	994	997	984	990	14,900	990
2022-01-05	1,003	1,006	1,000	1,000	12,300	1,000
2022-01-04	1,000	1,003	991	1,003	19,600	1,003

分割・併合履歴： [2006-09-26]1株→2株