日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

原田工業(6904)の株価時系列情報

原田工業(6904)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 1,840 1,840 1,750 1,770 11,000
1995/12/28 1,750 1,750 1,750 1,750 1,000
1995/12/27 1,700 1,700 1,700 1,700 1,000
1995/12/26 1,700 1,700 1,700 1,700 1,000
1995/12/22 1,820 1,820 1,820 1,820 2,000
1995/12/15 1,930 1,930 1,930 1,930 1,000
1995/12/14 1,920 1,920 1,920 1,920 1,000
1995/12/12 1,920 1,950 1,920 1,950 2,000
1995/12/08 1,950 1,950 1,920 1,920 9,000
1995/12/07 1,950 1,970 1,940 1,940 11,000
1995/12/06 1,950 1,950 1,950 1,950 27,000
1995/12/05 1,950 1,950 1,920 1,950 8,000
1995/12/04 1,980 2,000 1,960 2,000 4,000
1995/12/01 1,910 1,960 1,900 1,960 14,000
1995/11/30 1,880 1,880 1,880 1,880 1,000
1995/11/28 1,610 1,650 1,610 1,650 3,000
1995/11/27 1,610 1,650 1,600 1,600 24,000
1995/11/24 1,650 1,650 1,520 1,600 14,000
1995/11/22 1,700 1,700 1,650 1,670 28,000
1995/11/21 1,750 1,750 1,700 1,700 10,000
1995/11/20 1,750 1,750 1,750 1,750 10,000
1995/11/17 1,820 1,820 1,800 1,800 8,000
1995/11/16 1,850 1,850 1,800 1,820 20,000
1995/11/15 1,900 1,900 1,900 1,900 10,000
1995/11/14 1,990 1,990 1,980 1,980 20,000
1995/11/09 2,080 2,080 2,080 2,080 1,000
1995/11/07 2,100 2,100 2,100 2,100 6,000
1995/11/06 2,150 2,150 2,150 2,150 3,000
1995/10/31 2,100 2,100 2,100 2,100 4,000
1995/10/26 2,170 2,170 2,170 2,170 2,000
1995/10/25 2,180 2,180 2,180 2,180 1,000
1995/10/19 2,190 2,190 2,190 2,190 3,000
1995/10/18 2,220 2,220 2,200 2,200 5,000
1995/10/17 2,240 2,240 2,220 2,220 3,000
1995/10/16 2,240 2,240 2,200 2,240 6,000
1995/10/13 2,190 2,200 2,190 2,200 3,000
1995/10/11 2,200 2,200 2,200 2,200 1,000
1995/10/09 2,240 2,240 2,240 2,240 5,000
1995/10/05 2,290 2,290 2,200 2,240 4,000
1995/10/04 2,300 2,300 2,300 2,300 14,000
1995/10/03 2,240 2,300 2,200 2,300 12,000
1995/10/02 2,200 2,200 2,200 2,200 4,000
1995/09/29 2,260 2,260 2,260 2,260 1,000
1995/09/28 2,270 2,270 2,270 2,270 1,000
1995/09/27 2,270 2,280 2,270 2,280 13,000
1995/09/26 2,270 2,270 2,270 2,270 1,000
1995/09/25 2,300 2,300 2,270 2,280 47,000
1995/09/22 2,250 2,300 2,250 2,300 8,000
1995/09/21 2,250 2,250 2,250 2,250 10,000
1995/09/19 2,250 2,250 2,250 2,250 2,000
1995/09/18 2,330 2,330 2,300 2,300 7,000
1995/09/14 2,250 2,330 2,220 2,330 9,000
1995/09/13 2,180 2,200 2,180 2,200 12,000
1995/09/12 2,240 2,240 2,200 2,200 9,000
1995/09/11 2,240 2,240 2,200 2,200 13,000
1995/09/08 2,300 2,300 2,240 2,240 22,000
1995/09/07 2,250 2,250 2,240 2,240 7,000
1995/09/06 2,210 2,260 2,210 2,240 3,000
1995/09/05 2,290 2,290 2,290 2,290 1,000
1995/09/04 2,340 2,350 2,300 2,300 25,000
1995/09/01 2,300 2,300 2,270 2,300 11,000
1995/08/31 2,300 2,300 2,300 2,300 3,000
1995/08/30 2,340 2,340 2,300 2,300 13,000
1995/08/29 2,340 2,340 2,300 2,300 14,000
1995/08/28 2,340 2,340 2,300 2,340 19,000
1995/08/25 2,300 2,390 2,300 2,390 3,000
1995/08/24 2,280 2,300 2,280 2,300 17,000
1995/08/23 2,280 2,300 2,280 2,280 12,000
1995/08/22 2,260 2,260 2,250 2,260 4,000
1995/08/18 2,420 2,430 2,360 2,370 18,000
1995/08/17 2,360 2,450 2,330 2,440 44,000
1995/08/16 2,230 2,390 2,200 2,350 55,000
1995/08/15 2,150 2,150 2,150 2,150 5,000
1995/08/14 2,180 2,180 2,140 2,140 8,000
1995/08/11 2,150 2,150 2,110 2,140 21,000
1995/08/10 2,100 2,100 2,080 2,100 11,000
1995/08/09 2,100 2,100 2,070 2,100 10,000
1995/08/08 2,120 2,120 2,120 2,120 4,000
1995/08/07 2,110 2,150 2,110 2,150 10,000
1995/08/04 2,140 2,150 2,100 2,100 10,000
1995/08/03 2,100 2,150 2,100 2,150 7,000
1995/08/02 2,140 2,140 2,100 2,100 12,000
1995/08/01 2,160 2,170 2,100 2,130 12,000
1995/07/31 2,140 2,150 2,140 2,150 6,000
1995/07/28 2,150 2,150 2,100 2,120 7,000
1995/07/27 2,150 2,150 2,120 2,120 13,000
1995/07/26 2,160 2,160 2,150 2,150 3,000
1995/07/25 2,190 2,190 2,190 2,190 3,000
1995/07/24 2,200 2,200 2,200 2,200 1,000
1995/07/21 2,200 2,210 2,170 2,200 31,000
1995/07/20 2,150 2,160 2,150 2,150 5,000
1995/07/19 2,170 2,190 2,150 2,190 14,000
1995/07/18 2,250 2,250 2,190 2,190 21,000
1995/07/17 2,200 2,270 2,200 2,250 32,000
1995/07/14 2,180 2,280 2,170 2,200 59,000
1995/07/13 2,190 2,190 2,140 2,180 24,000
1995/07/12 2,170 2,200 2,170 2,190 35,000
1995/07/11 2,200 2,200 2,150 2,160 24,000
1995/07/10 2,150 2,200 2,140 2,200 84,000
1995/07/07 2,110 2,160 2,090 2,130 91,000
1995/07/06 2,090 2,100 2,070 2,100 32,000
1995/07/05 2,040 2,120 2,010 2,070 33,000
1995/07/04 2,030 2,030 2,000 2,000 13,000
1995/07/03 2,020 2,030 1,970 2,030 7,000
1995/06/30 2,030 2,060 2,010 2,060 8,000
1995/06/29 2,100 2,110 2,040 2,040 54,000
1995/06/28 1,980 2,030 1,930 2,030 29,000
1995/06/27 2,090 2,090 1,960 1,960 36,000
1995/06/26 2,100 2,100 2,080 2,100 25,000
1995/06/23 2,140 2,160 2,070 2,090 186,000
1995/06/22 2,060 2,120 2,040 2,120 204,000
1995/06/21 2,020 2,040 1,990 2,040 83,000
1995/06/20 2,050 2,100 1,980 1,980 176,000
1995/06/19 1,900 2,030 1,900 2,020 86,000
1995/06/16 1,900 1,900 1,870 1,900 18,000
1995/06/15 1,890 1,900 1,850 1,860 12,000
1995/06/14 1,880 1,900 1,860 1,860 17,000
1995/06/13 1,840 1,890 1,830 1,890 5,000
1995/06/12 1,870 1,870 1,790 1,790 9,000
1995/06/09 1,900 1,900 1,880 1,900 22,000
1995/06/08 1,880 1,900 1,860 1,900 13,000
1995/06/07 1,850 1,890 1,800 1,890 20,000
1995/06/06 1,880 1,900 1,810 1,850 18,000
1995/06/05 1,880 1,900 1,860 1,880 9,000
1995/06/02 1,920 1,920 1,880 1,910 28,000
1995/06/01 1,830 1,930 1,800 1,900 33,000
1995/05/31 1,840 1,850 1,830 1,830 6,000
1995/05/30 1,820 1,850 1,820 1,830 13,000
1995/05/29 1,850 1,870 1,750 1,810 11,000
1995/05/26 1,850 1,850 1,810 1,850 11,000
1995/05/25 1,860 1,890 1,860 1,870 33,000
1995/05/24 1,890 1,900 1,860 1,880 13,000
1995/05/23 1,860 1,860 1,840 1,850 18,000
1995/05/22 1,920 1,950 1,850 1,850 13,000
1995/05/19 1,930 1,970 1,920 1,920 28,000
1995/05/18 2,050 2,070 1,920 1,920 63,000
1995/05/17 1,920 2,010 1,920 2,010 47,000
1995/05/16 1,940 1,950 1,840 1,930 36,000
1995/05/15 2,060 2,060 1,950 1,980 31,000
1995/05/12 2,020 2,090 1,980 2,030 177,000
1995/05/11 2,000 2,120 1,980 2,020 296,000
1995/05/10 1,890 1,990 1,860 1,990 148,000
1995/05/09 1,890 1,890 1,850 1,890 27,000
1995/05/08 1,940 1,940 1,850 1,930 35,000
1995/05/02 1,940 1,940 1,860 1,940 78,000
1995/05/01 1,910 1,950 1,870 1,950 116,000
1995/04/28 1,810 1,950 1,810 1,950 85,000
1995/04/27 1,790 1,790 1,760 1,790 37,000
1995/04/26 1,790 1,790 1,720 1,790 55,000
1995/04/25 1,850 1,850 1,820 1,840 49,000
1995/04/24 1,830 1,860 1,800 1,860 55,000
1995/04/21 1,800 1,820 1,780 1,820 45,000
1995/04/20 1,760 1,810 1,750 1,770 69,000
1995/04/19 1,720 1,780 1,720 1,760 79,000
1995/04/18 1,720 1,730 1,700 1,700 66,000
1995/04/17 1,700 1,720 1,670 1,700 46,000
1995/04/14 1,750 1,790 1,690 1,750 239,000
1995/04/13 1,960 2,040 1,960 2,030 235,000
1995/04/12 1,970 1,990 1,940 1,950 71,000
1995/04/11 1,940 2,000 1,890 2,000 76,000
1995/04/10 1,970 1,970 1,920 1,950 52,000
1995/04/07 2,000 2,000 1,970 1,970 70,000
1995/04/06 2,050 2,050 2,010 2,020 259,000
1995/04/05 2,050 2,080 2,010 2,050 516,000
1995/04/04 1,920 2,040 1,860 2,030 923,000
1995/04/03 1,950 1,950 1,950 1,950 1,028,000

このページの先頭へ