6904 原田工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 735 | 744 | 735 | 744 | 20,600 | 744 |
2023-12-28 | 719 | 741 | 718 | 738 | 34,700 | 738 |
2023-12-27 | 721 | 723 | 717 | 718 | 62,800 | 718 |
2023-12-26 | 723 | 729 | 720 | 722 | 65,200 | 722 |
2023-12-25 | 744 | 748 | 724 | 724 | 103,400 | 724 |
2023-12-22 | 754 | 755 | 744 | 745 | 68,400 | 745 |
2023-12-21 | 758 | 758 | 754 | 754 | 21,800 | 754 |
2023-12-20 | 759 | 760 | 758 | 758 | 14,400 | 758 |
2023-12-19 | 757 | 760 | 755 | 760 | 13,300 | 760 |
2023-12-18 | 756 | 758 | 754 | 758 | 26,100 | 758 |
2023-12-15 | 757 | 758 | 756 | 756 | 18,200 | 756 |
2023-12-14 | 762 | 765 | 757 | 757 | 27,100 | 757 |
2023-12-13 | 765 | 765 | 762 | 763 | 23,000 | 763 |
2023-12-12 | 770 | 773 | 766 | 766 | 31,700 | 766 |
2023-12-11 | 771 | 773 | 771 | 771 | 18,600 | 771 |
2023-12-08 | 777 | 778 | 772 | 772 | 35,500 | 772 |
2023-12-07 | 778 | 780 | 777 | 778 | 11,700 | 778 |
2023-12-06 | 780 | 781 | 778 | 778 | 21,000 | 778 |
2023-12-05 | 782 | 782 | 779 | 780 | 11,600 | 780 |
2023-12-04 | 783 | 783 | 780 | 780 | 10,900 | 780 |
2023-12-01 | 784 | 784 | 781 | 783 | 8,700 | 783 |
2023-11-30 | 781 | 784 | 780 | 782 | 15,500 | 782 |
2023-11-29 | 780 | 780 | 778 | 780 | 10,800 | 780 |
2023-11-28 | 778 | 780 | 778 | 778 | 8,100 | 778 |
2023-11-27 | 778 | 780 | 778 | 778 | 13,700 | 778 |
2023-11-24 | 778 | 781 | 778 | 778 | 11,400 | 778 |
2023-11-22 | 779 | 781 | 778 | 778 | 13,300 | 778 |
2023-11-21 | 779 | 780 | 778 | 778 | 15,400 | 778 |
2023-11-20 | 780 | 782 | 779 | 779 | 16,300 | 779 |
2023-11-17 | 775 | 782 | 775 | 780 | 26,000 | 780 |
2023-11-16 | 776 | 780 | 776 | 776 | 23,400 | 776 |
2023-11-15 | 776 | 785 | 776 | 777 | 40,700 | 777 |
2023-11-14 | 778 | 781 | 775 | 777 | 49,600 | 777 |
2023-11-13 | 776 | 786 | 774 | 780 | 106,700 | 780 |
2023-11-10 | 803 | 804 | 802 | 802 | 7,300 | 802 |
2023-11-09 | 802 | 804 | 801 | 803 | 6,100 | 803 |
2023-11-08 | 803 | 805 | 801 | 801 | 7,100 | 801 |
2023-11-07 | 803 | 806 | 802 | 802 | 6,700 | 802 |
2023-11-06 | 803 | 807 | 801 | 802 | 12,600 | 802 |
2023-11-02 | 802 | 806 | 801 | 801 | 10,800 | 801 |
2023-11-01 | 805 | 808 | 801 | 802 | 14,800 | 802 |
2023-10-31 | 803 | 803 | 793 | 797 | 21,000 | 797 |
2023-10-30 | 812 | 814 | 792 | 792 | 107,600 | 792 |
2023-10-27 | 809 | 814 | 809 | 814 | 8,200 | 814 |
2023-10-26 | 809 | 812 | 809 | 809 | 6,900 | 809 |
2023-10-25 | 807 | 810 | 807 | 809 | 5,500 | 809 |
2023-10-24 | 808 | 812 | 803 | 806 | 11,300 | 806 |
2023-10-23 | 810 | 813 | 807 | 807 | 10,200 | 807 |
2023-10-20 | 810 | 812 | 810 | 811 | 4,000 | 811 |
2023-10-19 | 812 | 814 | 810 | 810 | 8,300 | 810 |
2023-10-18 | 813 | 817 | 811 | 812 | 10,100 | 812 |
2023-10-17 | 812 | 817 | 812 | 813 | 5,200 | 813 |
2023-10-16 | 820 | 820 | 811 | 811 | 10,900 | 811 |
2023-10-13 | 822 | 823 | 815 | 820 | 10,700 | 820 |
2023-10-12 | 824 | 825 | 821 | 823 | 4,600 | 823 |
2023-10-11 | 832 | 832 | 823 | 824 | 4,600 | 824 |
2023-10-10 | 829 | 833 | 821 | 826 | 9,600 | 826 |
2023-10-06 | 825 | 828 | 822 | 822 | 6,600 | 822 |
2023-10-05 | 815 | 826 | 815 | 821 | 9,100 | 821 |
2023-10-04 | 820 | 821 | 814 | 814 | 12,800 | 814 |
2023-10-03 | 833 | 833 | 824 | 824 | 12,000 | 824 |
2023-10-02 | 835 | 837 | 833 | 833 | 5,700 | 833 |
2023-09-29 | 839 | 840 | 833 | 835 | 10,000 | 835 |
2023-09-28 | 835 | 839 | 832 | 833 | 12,900 | 833 |
2023-09-27 | 841 | 843 | 835 | 843 | 10,100 | 843 |
2023-09-26 | 843 | 845 | 841 | 841 | 7,700 | 841 |
2023-09-25 | 840 | 843 | 838 | 843 | 9,700 | 843 |
2023-09-22 | 828 | 840 | 828 | 835 | 9,200 | 835 |
2023-09-21 | 836 | 839 | 830 | 832 | 9,900 | 832 |
2023-09-20 | 844 | 844 | 836 | 836 | 7,900 | 836 |
2023-09-19 | 842 | 844 | 840 | 844 | 9,500 | 844 |
2023-09-15 | 834 | 843 | 833 | 840 | 14,900 | 840 |
2023-09-14 | 836 | 836 | 832 | 834 | 4,600 | 834 |
2023-09-13 | 835 | 836 | 834 | 836 | 7,700 | 836 |
2023-09-12 | 832 | 837 | 832 | 835 | 4,200 | 835 |
2023-09-11 | 833 | 837 | 830 | 831 | 6,800 | 831 |
2023-09-08 | 830 | 839 | 830 | 834 | 16,800 | 834 |
2023-09-07 | 831 | 833 | 830 | 832 | 10,500 | 832 |
2023-09-06 | 830 | 832 | 830 | 831 | 7,000 | 831 |
2023-09-05 | 825 | 830 | 823 | 830 | 14,300 | 830 |
2023-09-04 | 823 | 824 | 822 | 824 | 9,000 | 824 |
2023-09-01 | 821 | 823 | 820 | 823 | 7,200 | 823 |
2023-08-31 | 819 | 821 | 815 | 821 | 8,900 | 821 |
2023-08-30 | 820 | 822 | 816 | 816 | 9,200 | 816 |
2023-08-29 | 818 | 820 | 817 | 820 | 6,000 | 820 |
2023-08-28 | 820 | 820 | 816 | 816 | 8,100 | 816 |
2023-08-25 | 812 | 820 | 812 | 814 | 9,200 | 814 |
2023-08-24 | 812 | 818 | 812 | 816 | 6,300 | 816 |
2023-08-23 | 813 | 816 | 812 | 812 | 7,500 | 812 |
2023-08-22 | 815 | 815 | 811 | 814 | 5,500 | 814 |
2023-08-21 | 812 | 815 | 810 | 810 | 6,000 | 810 |
2023-08-18 | 817 | 817 | 812 | 812 | 5,500 | 812 |
2023-08-17 | 819 | 819 | 811 | 815 | 6,100 | 815 |
2023-08-16 | 812 | 817 | 812 | 816 | 6,900 | 816 |
2023-08-15 | 812 | 817 | 812 | 817 | 7,400 | 817 |
2023-08-14 | 819 | 820 | 812 | 812 | 9,500 | 812 |
2023-08-10 | 812 | 818 | 807 | 818 | 8,600 | 818 |
2023-08-09 | 810 | 812 | 808 | 808 | 7,900 | 808 |
2023-08-08 | 812 | 815 | 810 | 811 | 5,800 | 811 |
2023-08-07 | 806 | 814 | 806 | 812 | 6,000 | 812 |
2023-08-04 | 806 | 810 | 803 | 805 | 16,800 | 805 |
2023-08-03 | 810 | 812 | 806 | 806 | 18,000 | 806 |
2023-08-02 | 819 | 819 | 811 | 812 | 10,800 | 812 |
2023-08-01 | 822 | 824 | 818 | 821 | 6,800 | 821 |
2023-07-31 | 817 | 820 | 812 | 814 | 8,300 | 814 |
2023-07-28 | 821 | 823 | 808 | 809 | 82,200 | 809 |
2023-07-27 | 820 | 823 | 820 | 821 | 9,000 | 821 |
2023-07-26 | 822 | 823 | 820 | 820 | 9,300 | 820 |
2023-07-25 | 820 | 824 | 820 | 822 | 8,300 | 822 |
2023-07-24 | 820 | 824 | 820 | 821 | 11,700 | 821 |
2023-07-21 | 816 | 819 | 815 | 817 | 7,700 | 817 |
2023-07-20 | 817 | 817 | 812 | 816 | 5,700 | 816 |
2023-07-19 | 813 | 817 | 810 | 810 | 11,200 | 810 |
2023-07-18 | 810 | 813 | 809 | 810 | 10,300 | 810 |
2023-07-14 | 815 | 815 | 807 | 808 | 10,100 | 808 |
2023-07-13 | 807 | 812 | 807 | 809 | 10,000 | 809 |
2023-07-12 | 819 | 819 | 807 | 807 | 12,900 | 807 |
2023-07-11 | 825 | 825 | 810 | 810 | 18,400 | 810 |
2023-07-10 | 820 | 823 | 820 | 820 | 18,200 | 820 |
2023-07-07 | 818 | 822 | 815 | 817 | 23,100 | 817 |
2023-07-06 | 816 | 818 | 810 | 815 | 12,100 | 815 |
2023-07-05 | 814 | 817 | 805 | 811 | 25,700 | 811 |
2023-07-04 | 812 | 815 | 810 | 811 | 14,100 | 811 |
2023-07-03 | 811 | 813 | 807 | 807 | 9,900 | 807 |
2023-06-30 | 811 | 811 | 806 | 806 | 7,000 | 806 |
2023-06-29 | 805 | 811 | 805 | 811 | 7,200 | 811 |
2023-06-28 | 803 | 809 | 801 | 808 | 7,400 | 808 |
2023-06-27 | 802 | 805 | 801 | 801 | 6,500 | 801 |
2023-06-26 | 806 | 809 | 802 | 802 | 8,200 | 802 |
2023-06-23 | 810 | 810 | 804 | 806 | 9,900 | 806 |
2023-06-22 | 810 | 813 | 807 | 807 | 6,700 | 807 |
2023-06-21 | 807 | 812 | 807 | 808 | 6,600 | 808 |
2023-06-20 | 804 | 810 | 804 | 807 | 5,900 | 807 |
2023-06-19 | 809 | 809 | 803 | 807 | 7,800 | 807 |
2023-06-16 | 808 | 812 | 805 | 810 | 9,800 | 810 |
2023-06-15 | 805 | 810 | 805 | 805 | 5,900 | 805 |
2023-06-14 | 805 | 809 | 804 | 805 | 10,900 | 805 |
2023-06-13 | 808 | 808 | 803 | 805 | 8,300 | 805 |
2023-06-12 | 808 | 810 | 804 | 808 | 6,900 | 808 |
2023-06-09 | 804 | 809 | 801 | 806 | 15,800 | 806 |
2023-06-08 | 806 | 808 | 800 | 800 | 10,800 | 800 |
2023-06-07 | 805 | 809 | 803 | 805 | 12,100 | 805 |
2023-06-06 | 800 | 807 | 799 | 805 | 7,200 | 805 |
2023-06-05 | 794 | 805 | 794 | 801 | 12,900 | 801 |
2023-06-02 | 786 | 796 | 786 | 794 | 14,200 | 794 |
2023-06-01 | 786 | 792 | 786 | 789 | 11,200 | 789 |
2023-05-31 | 792 | 794 | 786 | 786 | 22,200 | 786 |
2023-05-30 | 797 | 800 | 793 | 793 | 15,700 | 793 |
2023-05-29 | 802 | 803 | 799 | 799 | 15,300 | 799 |
2023-05-26 | 808 | 810 | 802 | 802 | 12,700 | 802 |
2023-05-25 | 806 | 810 | 805 | 808 | 9,200 | 808 |
2023-05-24 | 814 | 817 | 808 | 808 | 9,600 | 808 |
2023-05-23 | 814 | 819 | 808 | 814 | 16,200 | 814 |
2023-05-22 | 812 | 822 | 812 | 819 | 12,100 | 819 |
2023-05-19 | 813 | 817 | 812 | 812 | 8,400 | 812 |
2023-05-18 | 818 | 819 | 810 | 816 | 13,100 | 816 |
2023-05-17 | 816 | 818 | 810 | 818 | 8,000 | 818 |
2023-05-16 | 816 | 816 | 811 | 811 | 12,700 | 811 |
2023-05-15 | 818 | 824 | 817 | 817 | 16,300 | 817 |
2023-05-12 | 819 | 821 | 816 | 818 | 13,300 | 818 |
2023-05-11 | 818 | 820 | 815 | 815 | 6,800 | 815 |
2023-05-10 | 823 | 823 | 815 | 818 | 11,600 | 818 |
2023-05-09 | 815 | 823 | 815 | 822 | 11,300 | 822 |
2023-05-08 | 817 | 818 | 814 | 814 | 12,700 | 814 |
2023-05-02 | 817 | 817 | 811 | 817 | 12,000 | 817 |
2023-05-01 | 812 | 817 | 812 | 817 | 18,100 | 817 |
2023-04-28 | 809 | 814 | 807 | 810 | 24,300 | 810 |
2023-04-27 | 802 | 808 | 802 | 806 | 64,300 | 806 |
2023-04-26 | 802 | 807 | 802 | 803 | 16,400 | 803 |
2023-04-25 | 805 | 811 | 804 | 807 | 22,700 | 807 |
2023-04-24 | 809 | 812 | 804 | 807 | 11,100 | 807 |
2023-04-21 | 804 | 809 | 801 | 809 | 11,000 | 809 |
2023-04-20 | 800 | 809 | 800 | 804 | 13,800 | 804 |
2023-04-19 | 809 | 811 | 800 | 802 | 18,100 | 802 |
2023-04-18 | 807 | 813 | 807 | 813 | 32,300 | 813 |
2023-04-17 | 798 | 805 | 798 | 805 | 24,700 | 805 |
2023-04-14 | 800 | 802 | 796 | 798 | 18,900 | 798 |
2023-04-13 | 798 | 800 | 796 | 800 | 15,000 | 800 |
2023-04-12 | 791 | 799 | 787 | 798 | 25,900 | 798 |
2023-04-11 | 802 | 802 | 790 | 790 | 25,400 | 790 |
2023-04-10 | 795 | 803 | 793 | 794 | 22,400 | 794 |
2023-04-07 | 793 | 801 | 793 | 795 | 25,500 | 795 |
2023-04-06 | 788 | 801 | 788 | 790 | 43,500 | 790 |
2023-04-05 | 806 | 806 | 788 | 788 | 63,600 | 788 |
2023-04-04 | 812 | 817 | 808 | 808 | 44,500 | 808 |
2023-04-03 | 820 | 821 | 808 | 816 | 40,400 | 816 |
2023-03-31 | 835 | 838 | 821 | 821 | 34,300 | 821 |
2023-03-30 | 835 | 843 | 825 | 836 | 129,500 | 836 |
2023-03-29 | 886 | 893 | 885 | 890 | 100,900 | 890 |
2023-03-28 | 890 | 890 | 886 | 889 | 24,500 | 889 |
2023-03-27 | 883 | 888 | 883 | 888 | 31,200 | 888 |
2023-03-24 | 888 | 888 | 881 | 883 | 33,500 | 883 |
2023-03-23 | 892 | 892 | 886 | 889 | 15,600 | 889 |
2023-03-22 | 892 | 893 | 887 | 887 | 23,400 | 887 |
2023-03-20 | 892 | 893 | 885 | 890 | 33,500 | 890 |
2023-03-17 | 890 | 890 | 883 | 884 | 13,600 | 884 |
2023-03-16 | 880 | 891 | 869 | 891 | 38,000 | 891 |
2023-03-15 | 888 | 888 | 884 | 884 | 12,900 | 884 |
2023-03-14 | 886 | 888 | 882 | 882 | 22,800 | 882 |
2023-03-13 | 890 | 890 | 888 | 890 | 26,000 | 890 |
2023-03-10 | 890 | 892 | 888 | 888 | 32,600 | 888 |
2023-03-09 | 895 | 895 | 890 | 892 | 76,900 | 892 |
2023-03-08 | 887 | 890 | 883 | 890 | 56,500 | 890 |
2023-03-07 | 890 | 890 | 882 | 884 | 28,100 | 884 |
2023-03-06 | 895 | 895 | 887 | 889 | 32,000 | 889 |
2023-03-03 | 891 | 894 | 887 | 892 | 32,500 | 892 |
2023-03-02 | 893 | 894 | 886 | 888 | 22,300 | 888 |
2023-03-01 | 885 | 891 | 885 | 890 | 21,000 | 890 |
2023-02-28 | 883 | 885 | 882 | 884 | 13,600 | 884 |
2023-02-27 | 874 | 881 | 874 | 878 | 17,800 | 878 |
2023-02-24 | 869 | 873 | 866 | 873 | 13,400 | 873 |
2023-02-22 | 864 | 869 | 862 | 864 | 9,900 | 864 |
2023-02-21 | 870 | 871 | 862 | 862 | 10,800 | 862 |
2023-02-20 | 868 | 873 | 864 | 866 | 15,500 | 866 |
2023-02-17 | 854 | 863 | 853 | 858 | 8,300 | 858 |
2023-02-16 | 849 | 863 | 847 | 856 | 12,200 | 856 |
2023-02-15 | 863 | 863 | 838 | 844 | 34,800 | 844 |
2023-02-14 | 870 | 872 | 866 | 868 | 12,600 | 868 |
2023-02-13 | 873 | 873 | 864 | 868 | 13,100 | 868 |
2023-02-10 | 868 | 873 | 866 | 871 | 9,000 | 871 |
2023-02-09 | 866 | 873 | 866 | 868 | 14,300 | 868 |
2023-02-08 | 860 | 866 | 860 | 864 | 12,200 | 864 |
2023-02-07 | 855 | 859 | 854 | 858 | 14,000 | 858 |
2023-02-06 | 850 | 855 | 849 | 852 | 13,500 | 852 |
2023-02-03 | 844 | 849 | 840 | 841 | 15,400 | 841 |
2023-02-02 | 855 | 855 | 843 | 844 | 11,800 | 844 |
2023-02-01 | 851 | 857 | 850 | 854 | 13,500 | 854 |
2023-01-31 | 842 | 853 | 842 | 853 | 17,100 | 853 |
2023-01-30 | 849 | 849 | 842 | 843 | 51,800 | 843 |
2023-01-27 | 834 | 846 | 831 | 842 | 18,000 | 842 |
2023-01-26 | 837 | 837 | 830 | 834 | 11,000 | 834 |
2023-01-25 | 840 | 841 | 831 | 837 | 10,400 | 837 |
2023-01-24 | 829 | 840 | 828 | 840 | 11,400 | 840 |
2023-01-23 | 825 | 830 | 822 | 830 | 13,000 | 830 |
2023-01-20 | 826 | 826 | 816 | 821 | 19,100 | 821 |
2023-01-19 | 824 | 825 | 817 | 825 | 18,300 | 825 |
2023-01-18 | 830 | 831 | 821 | 828 | 11,600 | 828 |
2023-01-17 | 817 | 825 | 817 | 825 | 13,700 | 825 |
2023-01-16 | 829 | 829 | 816 | 818 | 20,800 | 818 |
2023-01-13 | 832 | 837 | 821 | 829 | 24,400 | 829 |
2023-01-12 | 847 | 847 | 831 | 835 | 19,100 | 835 |
2023-01-11 | 844 | 850 | 844 | 850 | 7,600 | 850 |
2023-01-10 | 849 | 850 | 842 | 842 | 13,000 | 842 |
2023-01-06 | 839 | 845 | 839 | 845 | 9,200 | 845 |
2023-01-05 | 840 | 844 | 832 | 833 | 15,200 | 833 |
2023-01-04 | 843 | 848 | 838 | 838 | 10,400 | 838 |
分割・併合履歴 : [2006-09-26]1株→2株