原田工業(株)
6904（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/1/27 | 964 | 968 | 949 | 949 | 14,400 | 949 |
| 2022/1/26 | 959 | 962 | 955 | 960 | 8,500 | 960 |
| 2022/1/25 | 945 | 954 | 942 | 950 | 16,000 | 950 |
| 2022/1/24 | 932 | 956 | 932 | 945 | 92,000 | 945 |
| 2022/1/21 | 965 | 973 | 964 | 971 | 21,500 | 971 |
| 2022/1/20 | 972 | 976 | 967 | 967 | 12,500 | 967 |
| 2022/1/19 | 976 | 981 | 966 | 967 | 23,600 | 967 |
| 2022/1/18 | 993 | 993 | 978 | 979 | 12,200 | 979 |
| 2022/1/17 | 994 | 994 | 983 | 983 | 13,600 | 983 |
| 2022/1/14 | 993 | 993 | 979 | 982 | 38,000 | 982 |
| 2022/1/13 | 994 | 994 | 988 | 993 | 9,700 | 993 |
| 2022/1/12 | 990 | 992 | 985 | 991 | 13,000 | 991 |
| 2022/1/11 | 986 | 989 | 974 | 985 | 14,100 | 985 |
| 2022/1/7 | 991 | 991 | 976 | 978 | 38,200 | 978 |
| 2022/1/6 | 994 | 997 | 984 | 990 | 14,900 | 990 |
| 2022/1/5 | 1,003 | 1,006 | 1,000 | 1,000 | 12,300 | 1,000 |
| 2022/1/4 | 1,000 | 1,003 | 991 | 1,003 | 19,600 | 1,003 |
| 2021/12/30 | 989 | 998 | 984 | 994 | 57,400 | 994 |
| 2021/12/29 | 979 | 989 | 976 | 989 | 19,600 | 989 |
| 2021/12/28 | 961 | 979 | 961 | 979 | 21,700 | 979 |