[6904 東証2部] 原田工業 日足 時系列データ

[6904 東証2部] 原田工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11709.00715.00703.00715.009210065290300
2017-12-08715.00727.00703.00707.005930042097700
2017-12-07708.00725.00705.00722.003750026759700
2017-12-06730.00730.00707.00713.005350038375200
2017-12-05724.00730.00721.00730.002560018536600
2017-12-04741.00747.00724.00724.005050037083200
2017-12-01721.00736.00721.00735.005700041417800
2017-11-30740.00740.00721.00721.006880050002500
2017-11-29750.00751.00737.00743.008510063314800
2017-11-28770.00770.00752.00753.005050038249600
2017-11-27787.00787.00764.00771.006350048993200
2017-11-24770.00787.00760.00783.009120070559000
2017-11-22797.00797.00778.00779.006700052538100
2017-11-21788.00797.00781.00792.008650068240800
2017-11-20771.00784.00768.00782.0011220087163000
2017-11-17729.00758.00725.00758.0011220083026200
2017-11-16728.00737.00720.00720.007270053011600
2017-11-15800.00801.00712.00728.00212900158685500
2017-11-14790.00808.00785.00802.00137800109765000
2017-11-13839.00839.00791.00792.00143600115041700
2017-11-10839.00849.00829.00837.003260027233900
2017-11-09878.00878.00824.00844.00254000215048000
2017-11-08871.00885.00868.00885.002870025226500
2017-11-07874.00881.00865.00870.004840042189400
2017-11-06888.00889.00861.00869.006540057250400
2017-11-02880.00890.00871.00876.007390064948100
2017-11-01889.00889.00870.00877.0010760094746400
2017-10-31912.00920.00871.00892.00292200262091900
2017-10-30855.00855.00842.00852.00113009594100
2017-10-27854.00858.00841.00844.003420029032200
2017-10-26836.00874.00835.00856.006230053213700
2017-10-25830.00840.00825.00834.003470028878700
2017-10-24830.00830.00821.00826.0099008160200
2017-10-23835.00837.00826.00835.002330019400400
2017-10-20819.00832.00819.00826.00116009549300
2017-10-19817.00838.00817.00829.002490020596800
2017-10-18814.00821.00813.00817.001580012900100
2017-10-17815.00825.00813.00819.002070016915700
2017-10-16841.00841.00810.00817.004240034771000
2017-10-13866.00871.00835.00842.005820049698200
2017-10-12851.00866.00851.00856.006660057240600
2017-10-11849.00863.00832.00855.008340070772500
2017-10-10805.00845.00789.00842.008120066745100
2017-10-06821.00826.00802.00810.005980048643300
2017-10-05846.00851.00815.00817.004650038655500
2017-10-04875.00877.00844.00845.004350037248700
2017-10-03865.00900.00859.00880.0010670094036700
2017-10-02865.00865.00850.00859.002030017421500
2017-09-29857.00864.00840.00855.002030017373000
2017-09-28850.00865.00850.00856.002750023562700
2017-09-27850.00863.00849.00855.002730023321200
2017-09-26856.00856.00835.00845.002040017260900
2017-09-25855.00868.00845.00861.00106009097100
2017-09-22869.00877.00843.00848.002800024087100
2017-09-21861.00876.00850.00869.005570048073400
2017-09-20838.00866.00831.00861.00124700106411200
2017-09-19823.00838.00815.00830.002530020925000
2017-09-15807.00830.00803.00829.004800039099700
2017-09-14811.00815.00804.00808.0076006151500
2017-09-13826.00827.00810.00816.00120009847900
2017-09-12808.00832.00806.00824.004310035266700
2017-09-11781.00806.00781.00800.003090024514000
2017-09-08790.00790.00770.00781.003220025030600
2017-09-07802.00809.00778.00785.002530020063300
2017-09-06795.00813.00782.00793.005930047288300
2017-09-05840.00840.00807.00810.003600029644100
2017-09-04834.00851.00828.00846.006630055866200
2017-09-01814.00847.00809.00847.0010020083057200
2017-08-31788.00813.00788.00808.0011150089251600
2017-08-30783.00783.00775.00780.003470027020900
2017-08-29774.00781.00769.00777.003190024686200
2017-08-28776.00779.00767.00775.001730013368400
2017-08-25765.00776.00765.00776.00103007926200
2017-08-24770.00773.00762.00772.001420010906100
2017-08-23782.00784.00767.00774.001310010122300
2017-08-22778.00782.00772.00778.0096007465900
2017-08-21785.00789.00777.00778.0063004924800
2017-08-18794.00798.00786.00787.0088006956800
2017-08-17798.00816.00795.00802.00121009706800
2017-08-16774.00796.00774.00794.0094007407900
2017-08-15775.00781.00760.00773.002330017960200
2017-08-14788.00790.00766.00775.001570012233300
2017-08-10792.00807.00792.00799.002800022393200
2017-08-09814.00817.00798.00799.002730021968100
2017-08-08802.00815.00800.00815.001790014461400
2017-08-07793.00802.00793.00802.001300010359900
2017-08-04815.00820.00794.00798.001520012231400
2017-08-03789.00824.00789.00821.001910015402500
2017-08-02790.00800.00790.00796.0056004446700
2017-08-01784.00795.00778.00783.003420026829000
2017-07-31792.00799.00788.00789.002350018644800
2017-07-28804.00808.00795.00797.001730013831100
2017-07-27824.00828.00808.00810.001580012960200
2017-07-26807.00828.00807.00827.004250034870900
2017-07-25795.00819.00793.00807.005640045594400
2017-07-24788.00792.00780.00787.001510011876600
2017-07-21792.00792.00773.00788.004120032219700
2017-07-20796.00802.00789.00792.002940023400500
2017-07-19817.00817.00793.00802.0091007321600
2017-07-18817.00819.00808.00808.0066005358400
2017-07-14814.00819.00809.00813.00122009933200
2017-07-13820.00822.00814.00816.0066005391100
2017-07-12822.00822.00815.00820.0059004835600
2017-07-11824.00826.00814.00818.00121009919500
2017-07-10829.00837.00818.00818.002730022588300
2017-07-07830.00830.00817.00827.002100017298200
2017-07-06839.00839.00820.00824.004070033747500
2017-07-05819.00838.00819.00835.002190018239500
2017-07-04850.00850.00817.00821.003370027987400
2017-07-03826.00851.00826.00849.002190018449600
2017-06-30825.00835.00820.00831.001610013306300
2017-06-29813.00837.00812.00831.002130017638600
2017-06-28842.00842.00804.00804.005340043929300
2017-06-27860.00860.00833.00842.006160052144800
2017-06-26820.00860.00820.00860.002420020407800
2017-06-23831.00842.00818.00820.003140025927300
2017-06-22848.00852.00839.00840.002660022467900
2017-06-21821.00850.00821.00848.004200035402100
2017-06-20850.00859.00827.00827.003290027758000
2017-06-19820.00842.00811.00835.002500020851000
2017-06-16818.00830.00815.00819.001730014208800
2017-06-15841.00846.00814.00815.003500029069500
2017-06-14852.00861.00841.00841.002300019587700
2017-06-13875.00875.00840.00855.008200070368000
2017-06-12875.00875.00852.00865.003170027341500
2017-06-09836.00866.00836.00866.007470064005200
2017-06-08840.00880.00835.00846.00140900120924300
2017-06-07803.00849.00803.00848.00149700125083300
2017-06-06798.00810.00784.00809.006820054559900
2017-06-05796.00800.00790.00790.001890014996500
2017-06-02789.00797.00777.00790.004970039216600
2017-06-01788.00804.00777.00789.005260041504300
2017-05-31797.00804.00784.00791.004580036295900
2017-05-30793.00797.00785.00797.003200025295700
2017-05-29795.00804.00794.00795.002470019702500
2017-05-26806.00806.00793.00795.003380027026900
2017-05-25824.00827.00805.00806.003940032181800
2017-05-24817.00847.00817.00824.006810056559100
2017-05-23821.00836.00813.00822.008610070873200
2017-05-22779.00823.00779.00806.006200049804900
2017-05-19806.00810.00788.00791.005360042921400
2017-05-18791.00820.00791.00804.006590053130600
2017-05-17805.00814.00795.00810.0011010088672800
2017-05-16800.00835.00780.00822.00261800211891700
2017-05-15806.00870.00806.00860.009890082549000
2017-05-12852.00877.00838.00851.00151400129979500
2017-05-11911.00918.00896.00897.0010410094356300
2017-05-10897.00907.00874.00896.0011200099896900
2017-05-09858.00890.00852.00884.00116400101722600
2017-05-08865.00877.00840.00873.00165800143445000
2017-05-02848.00854.00828.00841.00148200125302800
2017-05-01825.00848.00820.00848.00288300241772400
2017-04-28805.00823.00803.00806.005330043401500
2017-04-27813.00825.00793.00820.006870055769800
2017-04-26767.00825.00767.00813.0011870095459400
2017-04-25775.00785.00760.00775.005030038773400
2017-04-24797.00797.00759.00774.006310049066100
2017-04-21799.00801.00788.00792.002710021529400
2017-04-20777.00800.00773.00798.003420026836600
2017-04-19796.00798.00782.00785.002040016104800
2017-04-18800.00815.00775.00788.008610068818700
2017-04-17765.00787.00763.00776.002620020356400
2017-04-14741.00782.00741.00765.003390025798700
2017-04-13749.00765.00741.00750.006690050079100
2017-04-12787.00787.00752.00768.0010080076825400
2017-04-11800.00814.00786.00798.005600044557000
2017-04-10775.00825.00775.00806.0011360092019000
2017-04-07745.00800.00730.00783.00130300100741800
2017-04-06785.00793.00712.00733.00222800167703600
2017-04-05800.00810.00785.00799.007830062498400
2017-04-04829.00829.00780.00809.00143700115322900
2017-04-03808.00840.00808.00829.00163200134396600
2017-03-31794.00848.00794.00810.00240100196086700
2017-03-30788.00797.00773.00791.003000023632900
2017-03-29765.00796.00765.00787.009750076731000
2017-03-28766.00795.00766.00770.004050031508500
2017-03-27768.00774.00756.00770.003710028413600
2017-03-24779.00792.00760.00768.005830045021500
2017-03-23756.00796.00755.00780.006680051968300
2017-03-22785.00786.00755.00760.0011790090359100
2017-03-21814.00815.00782.00793.0010630085730700
2017-03-17775.00819.00770.00810.00283100226169200
2017-03-16751.00774.00745.00765.003570027262500
2017-03-15765.00770.00728.00753.009900073817600
2017-03-14744.00783.00740.00771.009110070218800
2017-03-13787.00787.00748.00748.009560073048200
2017-03-10770.00783.00762.00781.009210071568400
2017-03-09789.00790.00761.00770.009780075744100
2017-03-08798.00801.00777.00792.007770061660800
2017-03-07786.00806.00786.00800.00128400102144800
2017-03-06801.00808.00777.00796.00207200165473400
2017-03-03770.00797.00751.00789.00202200158391100
2017-03-02773.00788.00761.00771.00162800125753100
2017-03-01749.00779.00729.00774.00400000303559600
2017-02-28712.00750.00712.00734.00153100112636300
2017-02-27743.00765.00711.00715.00313200232323700
2017-02-24709.00749.00709.00741.00372800273421100
2017-02-23671.00713.00666.00709.00190400132714900
2017-02-22698.00703.00678.00678.00202200139602700
2017-02-21686.00690.00640.00669.00207300137668900
2017-02-20701.00707.00689.00691.006850047840400
2017-02-17705.00714.00692.00711.008820061911600
2017-02-16727.00730.00700.00700.00154900110503800
2017-02-15685.00716.00678.00712.00173800121380000
2017-02-14681.00688.00666.00681.00157800106909600
2017-02-13680.00700.00662.00691.00220900151630300
2017-02-10675.00690.00662.00676.00154800105136500
2017-02-09712.00726.00617.00679.00524600353947600
2017-02-08750.00750.00700.00727.00237000173913700
2017-02-07738.00739.00722.00727.00168800123435900
2017-02-06730.00775.00720.00736.00234400174844800
2017-02-03700.00762.00693.00745.00450300329274500
2017-02-02731.00738.00683.00693.00389100275408800
2017-02-01669.00709.00662.00696.00442800303006300
2017-01-31650.00673.00635.00665.00215800141624100
2017-01-30632.00673.00625.00651.00198200129833900
2017-01-27654.00655.00638.00639.008390054115800
2017-01-26655.00660.00641.00654.0012710082621100
2017-01-25646.00668.00643.00658.00286800187915000
2017-01-24630.00652.00626.00641.00159300102443300
2017-01-23640.00673.00621.00622.00302400196493400
2017-01-20640.00655.00637.00640.00157500101493300
2017-01-19620.00660.00619.00650.00432100277124000
2017-01-18583.00628.00561.00622.00322400195713900
2017-01-17600.00613.00577.00583.0014980088784600
2017-01-16628.00640.00612.00612.00190200119018200
2017-01-13587.00637.00586.00628.00331600205177000
2017-01-12584.00630.00537.00603.00509700300707000
2017-01-11609.00609.00560.00580.00214900125387000
2017-01-10585.00614.00580.00599.00367700219694100
2017-01-06549.00595.00535.00584.00602000345185800
2017-01-05498.00555.00494.00550.00618200326370900
2017-01-04495.00499.00485.00494.007860038717000
2016-12-30468.00499.00468.00494.0014110069304500
2016-12-29503.00504.00472.00479.0019760096527700
2016-12-28479.00515.00470.00503.00256800127538900
2016-12-27455.00485.00455.00474.0010890051506100
2016-12-26488.00488.00463.00463.008970042494700
2016-12-22489.00489.00472.00488.0013670065785000
2016-12-21484.00497.00471.00489.00302700146166000
2016-12-20430.00480.00426.00478.00387700178269000
2016-12-19392.00445.00380.00440.00289700120022200
2016-12-16404.00410.00370.00400.0020070079770500
2016-12-15412.00416.00393.00399.00272000110152700
2016-12-14357.00411.00357.00391.00695900270596400
2016-12-13328.00357.00327.00357.00346800118894200
2016-12-12325.00327.00314.00325.0010020032222900
2016-12-09307.00315.00307.00310.00237007382200
2016-12-08318.00318.00308.00310.00261008117200
2016-12-07305.00323.00301.00310.007040022054600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter