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
1999/12/30 510 510 510 510 2,000
1999/12/29 480 480 480 480 4,000
1999/12/28 510 510 510 510 3,000
1999/12/27 510 515 510 510 3,000
1999/12/24 510 510 510 510 3,000
1999/12/22 550 550 550 550 2,000
1999/12/21 589 589 589 589 1,000
1999/12/20 590 590 590 590 2,000
1999/12/17 550 550 550 550 6,000
1999/12/14 610 610 610 610 2,000
1999/12/13 601 630 601 610 9,000
1999/12/10 610 620 610 619 21,000
1999/12/09 629 630 600 600 15,000
1999/12/07 645 645 640 640 13,000
1999/12/06 605 645 603 645 10,000
1999/12/03 605 605 605 605 1,000
1999/12/02 560 560 530 530 15,000
1999/12/01 610 610 550 550 13,000
1999/11/30 630 630 600 610 9,000
1999/11/29 650 663 620 630 50,000
1999/11/26 645 645 645 645 41,000
1999/11/25 545 545 545 545 13,000
1999/11/24 460 465 460 465 2,000
1999/11/22 440 450 440 450 6,000
1999/11/19 451 451 430 430 5,000
1999/11/18 450 450 450 450 4,000
1999/11/17 450 450 450 450 6,000
1999/11/16 450 450 415 450 5,000
1999/11/15 470 470 450 450 3,000
1999/11/11 510 520 490 495 8,000
1999/11/09 500 500 500 500 2,000
1999/11/08 471 481 471 481 4,000
1999/11/05 465 465 465 465 12,000
1999/11/04 538 538 530 530 20,000
1999/11/02 550 550 550 550 3,000
1999/11/01 550 550 550 550 1,000
1999/10/29 560 560 550 550 8,000
1999/10/28 570 570 560 560 3,000
1999/10/27 585 585 570 570 11,000
1999/10/26 575 585 575 585 4,000
1999/10/22 560 570 560 570 2,000
1999/10/20 580 580 580 580 1,000
1999/10/19 580 580 580 580 2,000
1999/10/18 580 580 580 580 1,000
1999/10/15 590 590 590 590 1,000
1999/10/13 600 600 600 600 2,000
1999/10/12 600 610 600 610 2,000
1999/10/08 610 610 600 600 6,000
1999/10/07 610 610 610 610 1,000
1999/10/06 628 628 628 628 1,000
1999/10/04 637 638 637 638 2,000
1999/10/01 639 639 639 639 3,000
1999/09/30 639 640 639 639 5,000
1999/09/29 610 610 610 610 1,000
1999/09/28 610 610 610 610 4,000
1999/09/27 610 610 600 601 17,000
1999/09/24 611 611 610 610 3,000
1999/09/22 650 650 649 649 6,000
1999/09/21 673 673 655 655 10,000
1999/09/20 653 655 653 655 8,000
1999/09/17 630 635 630 635 2,000
1999/09/16 700 700 699 699 12,000
1999/09/14 715 719 710 710 3,000
1999/09/13 723 730 710 720 18,000
1999/09/10 735 735 700 700 9,000
1999/09/09 729 739 719 739 18,000
1999/09/08 710 730 710 730 17,000
1999/09/07 746 746 730 730 19,000
1999/09/06 720 750 695 730 49,000
1999/09/03 655 720 655 711 67,000
1999/09/02 640 640 640 640 5,000
1999/09/01 640 640 610 640 17,000
1999/08/31 640 670 640 660 16,000
1999/08/30 611 620 600 600 5,000
1999/08/27 600 610 600 610 12,000
1999/08/26 630 630 600 600 19,000
1999/08/25 600 600 600 600 6,000
1999/08/24 600 600 600 600 1,000
1999/08/23 600 600 600 600 2,000
1999/08/20 600 600 600 600 7,000
1999/08/19 630 630 600 600 16,000
1999/08/18 622 650 622 630 10,000
1999/08/17 620 620 610 620 9,000
1999/08/16 620 620 620 620 1,000
1999/08/13 646 646 620 620 4,000
1999/08/12 649 649 645 645 3,000
1999/08/10 650 650 650 650 1,000
1999/08/09 630 630 630 630 1,000
1999/08/06 630 630 630 630 1,000
1999/08/05 630 630 630 630 2,000
1999/08/04 630 670 630 630 8,000
1999/08/02 650 650 630 630 7,000
1999/07/30 636 636 636 636 1,000
1999/07/29 650 660 630 635 11,000
1999/07/28 612 640 612 630 7,000
1999/07/27 611 611 611 611 3,000
1999/07/26 603 615 603 610 16,000
1999/07/23 600 600 600 600 12,000
1999/07/22 650 650 600 610 14,000
1999/07/21 650 650 590 620 35,000
1999/07/19 652 652 645 650 15,000
1999/07/16 695 695 650 650 8,000
1999/07/15 681 690 680 680 6,000
1999/07/14 680 686 680 680 13,000
1999/07/13 681 710 681 690 26,000
1999/07/12 700 700 681 681 15,000
1999/07/09 720 720 681 681 19,000
1999/07/08 670 720 670 720 48,000
1999/07/07 680 680 640 640 8,000
1999/07/06 680 680 676 680 11,000
1999/07/05 650 676 650 676 18,000
1999/07/02 629 630 629 630 17,000
1999/07/01 600 600 580 585 11,000
1999/06/30 629 629 580 580 17,000
1999/06/29 630 630 620 630 4,000
1999/06/22 610 670 610 670 7,000
1999/06/21 595 610 595 610 2,000
1999/06/17 580 580 580 580 1,000
1999/06/16 580 580 580 580 2,000
1999/06/15 585 585 580 580 3,000
1999/06/14 581 581 580 580 3,000
1999/06/11 585 585 580 580 5,000
1999/06/10 580 580 580 580 4,000
1999/06/09 591 600 591 600 5,000
1999/06/08 650 650 590 590 8,000
1999/06/07 610 610 600 600 10,000
1999/06/04 610 610 601 601 2,000
1999/06/03 610 610 610 610 7,000
1999/06/02 605 610 605 605 5,000
1999/06/01 605 605 601 601 2,000
1999/05/31 625 625 625 625 1,000
1999/05/28 630 630 630 630 3,000
1999/05/26 670 670 670 670 4,000
1999/05/25 670 670 670 670 1,000
1999/05/21 640 698 640 698 28,000
1999/05/20 700 700 700 700 3,000
1999/05/19 701 719 700 700 44,000
1999/05/18 625 680 625 680 8,000
1999/05/17 615 680 615 680 6,000
1999/05/14 615 615 600 600 16,000
1999/05/13 630 630 600 600 13,000
1999/05/10 660 660 660 660 1,000
1999/05/07 674 675 660 660 3,000
1999/05/06 675 675 675 675 1,000
1999/04/30 680 680 675 675 2,000
1999/04/28 715 715 680 680 2,000
1999/04/27 675 726 675 726 11,000
1999/04/26 674 675 673 675 7,000
1999/04/23 610 680 610 679 9,000
1999/04/22 604 604 602 602 2,000
1999/04/21 600 600 600 600 2,000
1999/04/20 620 620 610 610 5,000
1999/04/19 670 670 620 620 5,000
1999/04/16 650 679 650 679 4,000
1999/04/14 620 621 605 621 5,000
1999/04/13 620 620 620 620 1,000
1999/04/09 725 725 700 700 4,000
1999/04/08 725 725 725 725 2,000
1999/04/06 779 780 750 750 7,000
1999/04/05 700 800 700 785 43,000
1999/04/02 700 730 683 700 20,000
1999/04/01 720 720 683 700 13,000
1999/03/31 698 720 698 720 4,000
1999/03/30 680 715 680 710 37,000
1999/03/29 600 660 600 660 26,000
1999/03/26 560 560 560 560 1,000
1999/03/25 551 560 545 560 22,000
1999/03/24 580 580 570 570 20,000
1999/03/23 610 610 570 570 7,000
1999/03/19 610 610 605 605 6,000
1999/03/18 649 649 610 620 5,000
1999/03/17 669 670 668 668 10,000
1999/03/16 650 670 650 670 32,000
1999/03/15 610 650 605 650 35,000
1999/03/12 601 615 600 610 14,000
1999/03/11 660 660 600 600 4,000
1999/03/10 700 700 670 670 13,000
1999/03/09 755 755 755 755 3,000
1999/03/08 770 770 730 765 14,000
1999/03/05 790 790 770 770 13,000
1999/03/04 800 805 780 805 27,000
1999/03/03 805 805 780 780 26,000
1999/03/02 830 830 800 805 16,000
1999/03/01 845 845 800 825 23,000
1999/02/26 830 880 830 855 60,000
1999/02/25 800 830 795 830 105,000
1999/02/24 780 800 770 795 69,000
1999/02/23 774 790 740 780 38,000
1999/02/22 800 800 769 790 20,000
1999/02/19 820 830 790 800 86,000
1999/02/18 800 838 780 820 241,000
1999/02/17 760 830 730 800 194,000
1999/02/16 770 770 770 770 193,000
1999/02/15 670 670 660 670 196,000
1999/02/12 565 570 564 570 30,000
1999/02/08 410 415 410 410 18,000
1999/02/05 410 410 410 410 11,000
1999/02/04 410 410 410 410 1,000
1999/02/02 410 410 410 410 1,000
1999/02/01 410 410 403 403 2,000
1999/01/29 410 410 410 410 2,000
1999/01/28 435 435 420 420 8,000
1999/01/26 420 420 420 420 2,000
1999/01/11 450 450 435 435 7,000
1999/01/08 461 462 450 450 6,000
1999/01/07 466 466 460 461 6,000
1999/01/06 460 465 460 465 2,000
1999/01/05 462 462 462 462 2,000
1999/01/04 462 462 462 462 3,000

このページの先頭へ