オリエンタルチエン工業(6380)の株価時系列情報
オリエンタルチエン工業(6380)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,931 | 1,931 | 1,931 | 1,931 | 100 |
| 2024/07/23 | 1,890 | 1,930 | 1,871 | 1,930 | 400 |
| 2024/07/19 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2024/07/18 | 1,932 | 1,932 | 1,932 | 1,932 | 200 |
| 2024/07/17 | 1,934 | 1,934 | 1,932 | 1,932 | 800 |
| 2024/07/16 | 1,901 | 1,981 | 1,901 | 1,974 | 700 |
| 2024/07/12 | 1,943 | 1,943 | 1,903 | 1,903 | 300 |
| 2024/07/11 | 1,903 | 1,943 | 1,903 | 1,943 | 300 |
| 2024/07/10 | 1,875 | 1,942 | 1,875 | 1,942 | 500 |
| 2024/07/09 | 1,887 | 1,914 | 1,887 | 1,914 | 1,400 |
| 2024/07/08 | 1,967 | 1,967 | 1,888 | 1,927 | 800 |
| 2024/07/05 | 1,991 | 1,991 | 1,927 | 1,927 | 1,200 |
| 2024/07/04 | 1,999 | 1,999 | 1,955 | 1,955 | 1,700 |
| 2024/07/03 | 1,824 | 1,990 | 1,824 | 1,990 | 8,300 |
| 2024/07/02 | 1,860 | 1,900 | 1,820 | 1,900 | 7,700 |
| 2024/06/28 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2024/06/27 | 1,880 | 1,900 | 1,827 | 1,900 | 7,400 |
| 2024/06/25 | 1,910 | 1,920 | 1,904 | 1,920 | 400 |
| 2024/06/20 | 1,902 | 1,931 | 1,900 | 1,930 | 1,200 |
| 2024/06/19 | 1,917 | 1,917 | 1,905 | 1,905 | 800 |
| 2024/06/18 | 1,957 | 1,957 | 1,957 | 1,957 | 400 |
| 2024/06/17 | 1,958 | 1,958 | 1,958 | 1,958 | 100 |
| 2024/06/13 | 2,000 | 2,000 | 1,955 | 1,958 | 1,000 |
| 2024/06/12 | 1,983 | 2,015 | 1,910 | 2,004 | 13,400 |
| 2024/06/11 | 1,845 | 2,000 | 1,844 | 1,980 | 10,800 |
| 2024/06/10 | 1,827 | 1,867 | 1,803 | 1,805 | 3,800 |
| 2024/06/07 | 1,907 | 1,907 | 1,799 | 1,827 | 2,400 |
| 2024/06/06 | 1,931 | 1,931 | 1,884 | 1,907 | 5,200 |
| 2024/06/05 | 1,851 | 1,851 | 1,831 | 1,851 | 500 |
| 2024/06/04 | 1,915 | 1,915 | 1,841 | 1,850 | 800 |
| 2024/06/03 | 1,884 | 1,915 | 1,875 | 1,915 | 1,000 |
| 2024/05/31 | 1,876 | 1,876 | 1,841 | 1,871 | 1,000 |
| 2024/05/30 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2024/05/29 | 2,030 | 2,030 | 1,830 | 1,830 | 2,200 |
| 2024/05/28 | 1,990 | 1,990 | 1,990 | 1,990 | 600 |
| 2024/05/27 | 1,990 | 1,990 | 1,950 | 1,950 | 1,200 |
| 2024/05/24 | 1,991 | 2,100 | 1,961 | 2,040 | 14,400 |
| 2024/05/23 | 1,897 | 1,997 | 1,896 | 1,990 | 5,800 |
| 2024/05/22 | 1,870 | 1,900 | 1,837 | 1,898 | 700 |
| 2024/05/21 | 1,935 | 1,935 | 1,856 | 1,874 | 2,000 |
| 2024/05/20 | 1,890 | 1,948 | 1,890 | 1,948 | 3,600 |
| 2024/05/17 | 1,929 | 1,948 | 1,887 | 1,887 | 500 |
| 2024/05/16 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2024/05/15 | 1,870 | 1,950 | 1,870 | 1,949 | 1,100 |
| 2024/05/14 | 1,875 | 1,957 | 1,869 | 1,900 | 3,300 |
| 2024/05/10 | 1,996 | 1,996 | 1,876 | 1,955 | 600 |
| 2024/05/09 | 2,010 | 2,010 | 1,996 | 1,996 | 200 |
| 2024/05/08 | 2,000 | 2,048 | 1,970 | 2,048 | 1,800 |
| 2024/05/07 | 2,051 | 2,051 | 1,980 | 1,999 | 2,400 |
| 2024/05/02 | 2,001 | 2,001 | 2,001 | 2,001 | 200 |
| 2024/05/01 | 2,050 | 2,051 | 2,050 | 2,051 | 200 |
| 2024/04/30 | 1,981 | 2,000 | 1,981 | 2,000 | 200 |
| 2024/04/26 | 1,997 | 2,020 | 1,981 | 1,981 | 300 |
| 2024/04/25 | 2,026 | 2,076 | 1,989 | 1,989 | 1,400 |
| 2024/04/24 | 1,987 | 2,079 | 1,949 | 2,076 | 1,100 |
| 2024/04/23 | 2,056 | 2,056 | 2,000 | 2,001 | 3,900 |
| 2024/04/22 | 2,163 | 2,163 | 2,052 | 2,052 | 3,000 |
| 2024/04/19 | 2,011 | 2,114 | 2,011 | 2,113 | 3,000 |
| 2024/04/18 | 2,099 | 2,110 | 2,011 | 2,011 | 9,400 |
| 2024/04/17 | 2,108 | 2,109 | 2,101 | 2,108 | 1,400 |
| 2024/04/16 | 2,039 | 2,060 | 2,030 | 2,060 | 11,900 |
| 2024/04/15 | 2,090 | 2,090 | 2,050 | 2,089 | 1,200 |
| 2024/04/12 | 2,086 | 2,129 | 2,086 | 2,100 | 9,200 |
| 2024/04/11 | 2,011 | 2,146 | 2,011 | 2,120 | 5,300 |
| 2024/04/10 | 1,942 | 1,971 | 1,903 | 1,971 | 600 |
| 2024/04/09 | 1,950 | 2,100 | 1,950 | 1,982 | 12,100 |
| 2024/04/08 | 1,909 | 1,950 | 1,909 | 1,950 | 6,700 |
| 2024/04/05 | 1,865 | 1,892 | 1,865 | 1,891 | 3,100 |
| 2024/04/04 | 1,891 | 1,892 | 1,889 | 1,891 | 4,400 |
| 2024/04/03 | 1,898 | 1,910 | 1,858 | 1,891 | 1,800 |
| 2024/04/02 | 1,892 | 1,907 | 1,857 | 1,907 | 1,600 |
| 2024/04/01 | 1,919 | 1,919 | 1,900 | 1,900 | 400 |
| 2024/03/29 | 1,880 | 1,920 | 1,874 | 1,920 | 8,700 |
| 2024/03/28 | 1,830 | 1,870 | 1,830 | 1,870 | 1,200 |
| 2024/03/27 | 1,752 | 1,840 | 1,749 | 1,840 | 2,200 |
| 2024/03/26 | 1,780 | 1,780 | 1,758 | 1,758 | 900 |
| 2024/03/25 | 1,759 | 1,800 | 1,759 | 1,780 | 1,400 |
| 2024/03/22 | 1,800 | 1,800 | 1,762 | 1,762 | 200 |
| 2024/03/21 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2024/03/19 | 1,790 | 1,800 | 1,790 | 1,800 | 400 |
| 2024/03/18 | 1,761 | 1,859 | 1,761 | 1,769 | 4,300 |
| 2024/03/15 | 1,795 | 1,801 | 1,769 | 1,801 | 400 |
| 2024/03/14 | 1,833 | 1,872 | 1,833 | 1,835 | 1,100 |
| 2024/03/13 | 1,834 | 1,873 | 1,832 | 1,873 | 1,600 |
| 2024/03/12 | 1,761 | 1,900 | 1,761 | 1,833 | 2,100 |
| 2024/03/11 | 1,768 | 1,801 | 1,729 | 1,801 | 2,600 |
| 2024/03/08 | 1,826 | 1,826 | 1,768 | 1,768 | 200 |
| 2024/03/07 | 1,767 | 1,843 | 1,767 | 1,826 | 1,100 |
| 2024/03/06 | 1,850 | 1,850 | 1,767 | 1,767 | 8,900 |
| 2024/03/05 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2024/03/04 | 1,804 | 1,850 | 1,804 | 1,850 | 800 |
| 2024/03/01 | 1,791 | 1,818 | 1,791 | 1,806 | 3,000 |
| 2024/02/29 | 1,870 | 1,870 | 1,831 | 1,831 | 400 |
| 2024/02/28 | 1,860 | 1,888 | 1,860 | 1,888 | 500 |
| 2024/02/26 | 1,900 | 1,900 | 1,860 | 1,860 | 400 |
| 2024/02/22 | 1,891 | 1,899 | 1,866 | 1,896 | 1,800 |
| 2024/02/21 | 1,851 | 1,851 | 1,851 | 1,851 | 600 |
| 2024/02/20 | 1,900 | 1,900 | 1,853 | 1,873 | 2,000 |
| 2024/02/19 | 1,850 | 1,940 | 1,850 | 1,940 | 1,700 |
| 2024/02/16 | 1,890 | 1,890 | 1,850 | 1,850 | 300 |
| 2024/02/15 | 1,852 | 1,852 | 1,850 | 1,850 | 200 |
| 2024/02/14 | 1,890 | 1,899 | 1,850 | 1,859 | 700 |
| 2024/02/13 | 1,850 | 1,890 | 1,850 | 1,850 | 800 |
| 2024/02/09 | 1,825 | 1,899 | 1,825 | 1,899 | 1,600 |
| 2024/02/08 | 1,860 | 1,865 | 1,822 | 1,865 | 2,900 |
| 2024/02/07 | 1,857 | 1,900 | 1,795 | 1,860 | 1,700 |
| 2024/02/06 | 1,857 | 1,857 | 1,857 | 1,857 | 300 |
| 2024/02/02 | 1,897 | 1,897 | 1,897 | 1,897 | 100 |
| 2024/02/01 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
| 2024/01/30 | 1,812 | 1,852 | 1,812 | 1,852 | 900 |
| 2024/01/29 | 1,811 | 1,851 | 1,811 | 1,846 | 400 |
| 2024/01/26 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2024/01/25 | 1,849 | 1,849 | 1,815 | 1,849 | 500 |
| 2024/01/24 | 1,826 | 1,849 | 1,826 | 1,849 | 600 |
| 2024/01/23 | 1,900 | 1,900 | 1,826 | 1,866 | 2,300 |
| 2024/01/22 | 1,844 | 1,940 | 1,844 | 1,862 | 3,300 |
| 2024/01/19 | 1,850 | 1,850 | 1,795 | 1,835 | 500 |
| 2024/01/18 | 1,751 | 1,831 | 1,751 | 1,831 | 300 |
| 2024/01/17 | 1,814 | 1,840 | 1,728 | 1,791 | 4,000 |
| 2024/01/16 | 1,840 | 1,873 | 1,803 | 1,854 | 700 |
| 2024/01/15 | 1,819 | 1,893 | 1,805 | 1,854 | 900 |
| 2024/01/12 | 1,868 | 1,903 | 1,852 | 1,859 | 600 |
| 2024/01/10 | 1,910 | 1,910 | 1,908 | 1,908 | 200 |
| 2024/01/09 | 1,870 | 1,897 | 1,870 | 1,880 | 600 |
| 2024/01/05 | 1,909 | 1,909 | 1,871 | 1,874 | 600 |
| 2023/12/29 | 1,968 | 1,968 | 1,901 | 1,911 | 600 |
| 2023/12/28 | 1,930 | 1,930 | 1,930 | 1,930 | 400 |
| 2023/12/26 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2023/12/25 | 1,931 | 1,931 | 1,851 | 1,890 | 1,700 |
| 2023/12/22 | 1,937 | 1,971 | 1,931 | 1,971 | 500 |
| 2023/12/21 | 1,928 | 1,968 | 1,916 | 1,931 | 800 |
| 2023/12/20 | 1,951 | 1,996 | 1,911 | 1,996 | 3,200 |
| 2023/12/19 | 1,964 | 1,977 | 1,851 | 1,977 | 2,000 |
| 2023/12/18 | 1,897 | 1,977 | 1,897 | 1,977 | 300 |
| 2023/12/15 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
| 2023/12/14 | 1,926 | 1,945 | 1,905 | 1,945 | 600 |
| 2023/12/13 | 1,950 | 1,986 | 1,915 | 1,965 | 1,100 |
| 2023/12/12 | 1,900 | 1,990 | 1,860 | 1,990 | 1,000 |
| 2023/12/08 | 2,063 | 2,063 | 1,940 | 1,980 | 600 |
| 2023/12/06 | 2,050 | 2,200 | 1,970 | 2,076 | 18,400 |
| 2023/12/05 | 1,961 | 2,100 | 1,961 | 2,100 | 6,900 |
| 2023/12/04 | 1,888 | 1,921 | 1,878 | 1,921 | 900 |
| 2023/12/01 | 1,885 | 1,963 | 1,880 | 1,888 | 1,200 |
| 2023/11/30 | 1,967 | 1,967 | 1,924 | 1,924 | 600 |
| 2023/11/29 | 1,950 | 1,968 | 1,929 | 1,968 | 900 |
| 2023/11/28 | 1,968 | 1,968 | 1,928 | 1,955 | 500 |
| 2023/11/24 | 1,970 | 1,970 | 1,950 | 1,966 | 1,600 |
| 2023/11/22 | 2,024 | 2,024 | 1,974 | 1,977 | 700 |
| 2023/11/21 | 1,956 | 1,996 | 1,956 | 1,996 | 500 |
| 2023/11/20 | 1,985 | 1,996 | 1,985 | 1,996 | 200 |
| 2023/11/17 | 2,009 | 2,009 | 1,968 | 2,003 | 600 |
| 2023/11/16 | 2,007 | 2,007 | 1,995 | 2,007 | 900 |
| 2023/11/15 | 2,019 | 2,019 | 2,006 | 2,006 | 300 |
| 2023/11/14 | 2,019 | 2,019 | 1,996 | 2,019 | 700 |
| 2023/11/13 | 1,990 | 2,019 | 1,950 | 2,019 | 1,000 |
| 2023/11/10 | 2,020 | 2,020 | 1,994 | 1,995 | 800 |
| 2023/11/09 | 2,020 | 2,020 | 2,020 | 2,020 | 400 |
| 2023/11/08 | 2,019 | 2,020 | 2,015 | 2,020 | 1,300 |
| 2023/11/07 | 2,020 | 2,020 | 2,000 | 2,000 | 600 |
| 2023/11/06 | 2,015 | 2,015 | 2,015 | 2,015 | 1,500 |
| 2023/11/02 | 1,991 | 2,014 | 1,991 | 2,014 | 900 |
| 2023/11/01 | 2,023 | 2,025 | 1,951 | 1,951 | 1,300 |
| 2023/10/31 | 2,027 | 2,027 | 1,972 | 1,999 | 900 |
| 2023/10/30 | 2,010 | 2,010 | 1,973 | 2,010 | 1,000 |
| 2023/10/27 | 2,018 | 2,040 | 2,013 | 2,013 | 1,000 |
| 2023/10/26 | 1,981 | 2,040 | 1,981 | 2,040 | 1,400 |
| 2023/10/25 | 2,034 | 2,034 | 1,984 | 2,030 | 1,300 |
| 2023/10/24 | 2,040 | 2,040 | 1,968 | 2,039 | 3,000 |
| 2023/10/23 | 1,994 | 2,046 | 1,974 | 2,002 | 16,300 |
| 2023/10/20 | 1,999 | 2,029 | 1,921 | 2,027 | 4,200 |
| 2023/10/19 | 1,883 | 1,999 | 1,840 | 1,999 | 1,700 |
| 2023/10/18 | 1,964 | 1,964 | 1,821 | 1,883 | 4,500 |
| 2023/10/17 | 1,987 | 1,987 | 1,947 | 1,980 | 300 |
| 2023/10/16 | 1,991 | 1,991 | 1,909 | 1,947 | 1,100 |
| 2023/10/13 | 1,954 | 1,991 | 1,954 | 1,991 | 300 |
| 2023/10/12 | 1,901 | 1,993 | 1,901 | 1,993 | 2,200 |
| 2023/10/11 | 1,880 | 1,943 | 1,840 | 1,928 | 3,300 |
| 2023/10/10 | 1,927 | 1,986 | 1,872 | 1,919 | 3,700 |
| 2023/10/06 | 2,032 | 2,032 | 1,900 | 1,967 | 1,800 |
| 2023/10/05 | 1,999 | 2,048 | 1,998 | 2,039 | 3,800 |
| 2023/10/04 | 1,872 | 1,959 | 1,789 | 1,959 | 5,000 |
| 2023/10/03 | 2,038 | 2,050 | 1,854 | 1,927 | 9,200 |
| 2023/10/02 | 2,090 | 2,150 | 2,000 | 2,059 | 17,600 |
| 2023/09/29 | 1,940 | 2,080 | 1,940 | 2,071 | 18,400 |
| 2023/09/28 | 1,860 | 1,960 | 1,824 | 1,940 | 17,600 |
| 2023/09/27 | 1,849 | 1,950 | 1,849 | 1,895 | 17,300 |
| 2023/09/26 | 1,725 | 1,899 | 1,725 | 1,889 | 21,200 |
| 2023/09/25 | 1,714 | 1,850 | 1,709 | 1,720 | 8,100 |
| 2023/09/22 | 1,762 | 1,762 | 1,631 | 1,714 | 7,200 |
| 2023/09/21 | 1,569 | 1,800 | 1,569 | 1,722 | 19,500 |
| 2023/09/20 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2023/09/19 | 1,530 | 1,555 | 1,510 | 1,555 | 800 |
| 2023/09/15 | 1,565 | 1,570 | 1,548 | 1,570 | 2,200 |
| 2023/09/14 | 1,530 | 1,564 | 1,530 | 1,563 | 5,000 |
| 2023/09/13 | 1,540 | 1,550 | 1,500 | 1,542 | 3,700 |
| 2023/09/12 | 1,536 | 1,540 | 1,536 | 1,540 | 2,500 |
| 2023/09/11 | 1,535 | 1,535 | 1,503 | 1,535 | 1,100 |
| 2023/09/08 | 1,535 | 1,540 | 1,500 | 1,539 | 7,000 |
| 2023/09/07 | 1,451 | 1,540 | 1,450 | 1,540 | 23,200 |
| 2023/09/06 | 1,425 | 1,451 | 1,425 | 1,448 | 6,300 |