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
2023-12-2973574473574420,600744
2023-12-2871974171873834,700738
2023-12-2772172371771862,800718
2023-12-2672372972072265,200722
2023-12-25744748724724103,400724
2023-12-2275475574474568,400745
2023-12-2175875875475421,800754
2023-12-2075976075875814,400758
2023-12-1975776075576013,300760
2023-12-1875675875475826,100758
2023-12-1575775875675618,200756
2023-12-1476276575775727,100757
2023-12-1376576576276323,000763
2023-12-1277077376676631,700766
2023-12-1177177377177118,600771
2023-12-0877777877277235,500772
2023-12-0777878077777811,700778
2023-12-0678078177877821,000778
2023-12-0578278277978011,600780
2023-12-0478378378078010,900780
2023-12-017847847817838,700783
2023-11-3078178478078215,500782
2023-11-2978078077878010,800780
2023-11-287787807787788,100778
2023-11-2777878077877813,700778
2023-11-2477878177877811,400778
2023-11-2277978177877813,300778
2023-11-2177978077877815,400778
2023-11-2078078277977916,300779
2023-11-1777578277578026,000780
2023-11-1677678077677623,400776
2023-11-1577678577677740,700777
2023-11-1477878177577749,600777
2023-11-13776786774780106,700780
2023-11-108038048028027,300802
2023-11-098028048018036,100803
2023-11-088038058018017,100801
2023-11-078038068028026,700802
2023-11-0680380780180212,600802
2023-11-0280280680180110,800801
2023-11-0180580880180214,800802
2023-10-3180380379379721,000797
2023-10-30812814792792107,600792
2023-10-278098148098148,200814
2023-10-268098128098096,900809
2023-10-258078108078095,500809
2023-10-2480881280380611,300806
2023-10-2381081380780710,200807
2023-10-208108128108114,000811
2023-10-198128148108108,300810
2023-10-1881381781181210,100812
2023-10-178128178128135,200813
2023-10-1682082081181110,900811
2023-10-1382282381582010,700820
2023-10-128248258218234,600823
2023-10-118328328238244,600824
2023-10-108298338218269,600826
2023-10-068258288228226,600822
2023-10-058158268158219,100821
2023-10-0482082181481412,800814
2023-10-0383383382482412,000824
2023-10-028358378338335,700833
2023-09-2983984083383510,000835
2023-09-2883583983283312,900833
2023-09-2784184383584310,100843
2023-09-268438458418417,700841
2023-09-258408438388439,700843
2023-09-228288408288359,200835
2023-09-218368398308329,900832
2023-09-208448448368367,900836
2023-09-198428448408449,500844
2023-09-1583484383384014,900840
2023-09-148368368328344,600834
2023-09-138358368348367,700836
2023-09-128328378328354,200835
2023-09-118338378308316,800831
2023-09-0883083983083416,800834
2023-09-0783183383083210,500832
2023-09-068308328308317,000831
2023-09-0582583082383014,300830
2023-09-048238248228249,000824
2023-09-018218238208237,200823
2023-08-318198218158218,900821
2023-08-308208228168169,200816
2023-08-298188208178206,000820
2023-08-288208208168168,100816
2023-08-258128208128149,200814
2023-08-248128188128166,300816
2023-08-238138168128127,500812
2023-08-228158158118145,500814
2023-08-218128158108106,000810
2023-08-188178178128125,500812
2023-08-178198198118156,100815
2023-08-168128178128166,900816
2023-08-158128178128177,400817
2023-08-148198208128129,500812
2023-08-108128188078188,600818
2023-08-098108128088087,900808
2023-08-088128158108115,800811
2023-08-078068148068126,000812
2023-08-0480681080380516,800805
2023-08-0381081280680618,000806
2023-08-0281981981181210,800812
2023-08-018228248188216,800821
2023-07-318178208128148,300814
2023-07-2882182380880982,200809
2023-07-278208238208219,000821
2023-07-268228238208209,300820
2023-07-258208248208228,300822
2023-07-2482082482082111,700821
2023-07-218168198158177,700817
2023-07-208178178128165,700816
2023-07-1981381781081011,200810
2023-07-1881081380981010,300810
2023-07-1481581580780810,100808
2023-07-1380781280780910,000809
2023-07-1281981980780712,900807
2023-07-1182582581081018,400810
2023-07-1082082382082018,200820
2023-07-0781882281581723,100817
2023-07-0681681881081512,100815
2023-07-0581481780581125,700811
2023-07-0481281581081114,100811
2023-07-038118138078079,900807
2023-06-308118118068067,000806
2023-06-298058118058117,200811
2023-06-288038098018087,400808
2023-06-278028058018016,500801
2023-06-268068098028028,200802
2023-06-238108108048069,900806
2023-06-228108138078076,700807
2023-06-218078128078086,600808
2023-06-208048108048075,900807
2023-06-198098098038077,800807
2023-06-168088128058109,800810
2023-06-158058108058055,900805
2023-06-1480580980480510,900805
2023-06-138088088038058,300805
2023-06-128088108048086,900808
2023-06-0980480980180615,800806
2023-06-0880680880080010,800800
2023-06-0780580980380512,100805
2023-06-068008077998057,200805
2023-06-0579480579480112,900801
2023-06-0278679678679414,200794
2023-06-0178679278678911,200789
2023-05-3179279478678622,200786
2023-05-3079780079379315,700793
2023-05-2980280379979915,300799
2023-05-2680881080280212,700802
2023-05-258068108058089,200808
2023-05-248148178088089,600808
2023-05-2381481980881416,200814
2023-05-2281282281281912,100819
2023-05-198138178128128,400812
2023-05-1881881981081613,100816
2023-05-178168188108188,000818
2023-05-1681681681181112,700811
2023-05-1581882481781716,300817
2023-05-1281982181681813,300818
2023-05-118188208158156,800815
2023-05-1082382381581811,600818
2023-05-0981582381582211,300822
2023-05-0881781881481412,700814
2023-05-0281781781181712,000817
2023-05-0181281781281718,100817
2023-04-2880981480781024,300810
2023-04-2780280880280664,300806
2023-04-2680280780280316,400803
2023-04-2580581180480722,700807
2023-04-2480981280480711,100807
2023-04-2180480980180911,000809
2023-04-2080080980080413,800804
2023-04-1980981180080218,100802
2023-04-1880781380781332,300813
2023-04-1779880579880524,700805
2023-04-1480080279679818,900798
2023-04-1379880079680015,000800
2023-04-1279179978779825,900798
2023-04-1180280279079025,400790
2023-04-1079580379379422,400794
2023-04-0779380179379525,500795
2023-04-0678880178879043,500790
2023-04-0580680678878863,600788
2023-04-0481281780880844,500808
2023-04-0382082180881640,400816
2023-03-3183583882182134,300821
2023-03-30835843825836129,500836
2023-03-29886893885890100,900890
2023-03-2889089088688924,500889
2023-03-2788388888388831,200888
2023-03-2488888888188333,500883
2023-03-2389289288688915,600889
2023-03-2289289388788723,400887
2023-03-2089289388589033,500890
2023-03-1789089088388413,600884
2023-03-1688089186989138,000891
2023-03-1588888888488412,900884
2023-03-1488688888288222,800882
2023-03-1389089088889026,000890
2023-03-1089089288888832,600888
2023-03-0989589589089276,900892
2023-03-0888789088389056,500890
2023-03-0789089088288428,100884
2023-03-0689589588788932,000889
2023-03-0389189488789232,500892
2023-03-0289389488688822,300888
2023-03-0188589188589021,000890
2023-02-2888388588288413,600884
2023-02-2787488187487817,800878
2023-02-2486987386687313,400873
2023-02-228648698628649,900864
2023-02-2187087186286210,800862
2023-02-2086887386486615,500866
2023-02-178548638538588,300858
2023-02-1684986384785612,200856
2023-02-1586386383884434,800844
2023-02-1487087286686812,600868
2023-02-1387387386486813,100868
2023-02-108688738668719,000871
2023-02-0986687386686814,300868
2023-02-0886086686086412,200864
2023-02-0785585985485814,000858
2023-02-0685085584985213,500852
2023-02-0384484984084115,400841
2023-02-0285585584384411,800844
2023-02-0185185785085413,500854
2023-01-3184285384285317,100853
2023-01-3084984984284351,800843
2023-01-2783484683184218,000842
2023-01-2683783783083411,000834
2023-01-2584084183183710,400837
2023-01-2482984082884011,400840
2023-01-2382583082283013,000830
2023-01-2082682681682119,100821
2023-01-1982482581782518,300825
2023-01-1883083182182811,600828
2023-01-1781782581782513,700825
2023-01-1682982981681820,800818
2023-01-1383283782182924,400829
2023-01-1284784783183519,100835
2023-01-118448508448507,600850
2023-01-1084985084284213,000842
2023-01-068398458398459,200845
2023-01-0584084483283315,200833
2023-01-0484384883883810,400838

分割・併合履歴 : [2006-09-26]1株→2株