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 |
---|---|---|---|---|---|
1999/12/30 | 115 | 115 | 115 | 115 | 5,000 |
1999/12/29 | 118 | 118 | 115 | 115 | 6,000 |
1999/12/28 | 130 | 130 | 116 | 116 | 9,000 |
1999/12/27 | 115 | 116 | 115 | 116 | 2,000 |
1999/12/24 | 129 | 129 | 120 | 120 | 14,000 |
1999/12/22 | 110 | 150 | 110 | 130 | 43,000 |
1999/12/21 | 115 | 115 | 92 | 110 | 14,000 |
1999/12/20 | 128 | 128 | 110 | 115 | 23,000 |
1999/12/17 | 130 | 130 | 120 | 120 | 19,000 |
1999/12/16 | 145 | 146 | 125 | 125 | 21,000 |
1999/12/15 | 130 | 130 | 125 | 130 | 10,000 |
1999/12/14 | 135 | 135 | 135 | 135 | 2,000 |
1999/12/10 | 145 | 145 | 135 | 135 | 12,000 |
1999/12/09 | 131 | 135 | 129 | 135 | 62,000 |
1999/12/08 | 131 | 131 | 131 | 131 | 2,000 |
1999/12/07 | 149 | 149 | 130 | 130 | 7,000 |
1999/12/06 | 145 | 145 | 130 | 130 | 13,000 |
1999/12/03 | 145 | 145 | 145 | 145 | 6,000 |
1999/12/02 | 148 | 148 | 145 | 145 | 4,000 |
1999/12/01 | 133 | 138 | 133 | 138 | 2,000 |
1999/11/30 | 128 | 129 | 128 | 129 | 6,000 |
1999/11/29 | 140 | 140 | 128 | 128 | 16,000 |
1999/11/26 | 130 | 130 | 128 | 128 | 6,000 |
1999/11/25 | 140 | 140 | 125 | 125 | 7,000 |
1999/11/24 | 145 | 145 | 135 | 137 | 9,000 |
1999/11/22 | 150 | 150 | 150 | 150 | 5,000 |
1999/11/19 | 145 | 155 | 145 | 155 | 7,000 |
1999/11/18 | 160 | 160 | 150 | 150 | 4,000 |
1999/11/17 | 180 | 180 | 159 | 159 | 33,000 |
1999/11/16 | 130 | 135 | 125 | 125 | 12,000 |
1999/11/15 | 153 | 153 | 115 | 149 | 19,000 |
1999/11/12 | 155 | 155 | 154 | 154 | 3,000 |
1999/11/11 | 154 | 156 | 154 | 154 | 7,000 |
1999/11/10 | 153 | 153 | 153 | 153 | 21,000 |
1999/11/09 | 155 | 155 | 153 | 153 | 7,000 |
1999/11/08 | 160 | 160 | 155 | 156 | 18,000 |
1999/11/05 | 165 | 165 | 160 | 160 | 3,000 |
1999/11/04 | 166 | 166 | 161 | 165 | 7,000 |
1999/11/02 | 166 | 170 | 160 | 160 | 16,000 |
1999/11/01 | 170 | 170 | 170 | 170 | 1,000 |
1999/10/28 | 170 | 176 | 170 | 176 | 12,000 |
1999/10/27 | 174 | 174 | 170 | 174 | 11,000 |
1999/10/26 | 170 | 179 | 167 | 175 | 13,000 |
1999/10/25 | 166 | 170 | 166 | 170 | 9,000 |
1999/10/22 | 190 | 190 | 176 | 181 | 23,000 |
1999/10/21 | 179 | 185 | 179 | 185 | 46,000 |
1999/10/20 | 166 | 170 | 166 | 170 | 11,000 |
1999/10/19 | 190 | 194 | 190 | 194 | 9,000 |
1999/10/18 | 165 | 165 | 155 | 155 | 17,000 |
1999/10/15 | 175 | 175 | 170 | 170 | 14,000 |
1999/10/14 | 162 | 170 | 162 | 170 | 10,000 |
1999/10/13 | 170 | 170 | 163 | 163 | 16,000 |
1999/10/12 | 165 | 170 | 160 | 165 | 18,000 |
1999/10/08 | 175 | 176 | 175 | 176 | 15,000 |
1999/10/07 | 200 | 200 | 185 | 185 | 12,000 |
1999/10/06 | 180 | 190 | 180 | 190 | 18,000 |
1999/10/05 | 180 | 180 | 180 | 180 | 6,000 |
1999/10/04 | 183 | 185 | 180 | 180 | 10,000 |
1999/10/01 | 185 | 189 | 180 | 180 | 16,000 |
1999/09/30 | 163 | 175 | 160 | 175 | 6,000 |
1999/09/29 | 166 | 166 | 165 | 165 | 5,000 |
1999/09/28 | 190 | 190 | 166 | 166 | 14,000 |
1999/09/27 | 160 | 170 | 160 | 164 | 15,000 |
1999/09/24 | 168 | 169 | 160 | 169 | 31,000 |
1999/09/22 | 184 | 184 | 169 | 175 | 45,000 |
1999/09/21 | 209 | 210 | 187 | 190 | 16,000 |
1999/09/20 | 208 | 219 | 208 | 209 | 32,000 |
1999/09/17 | 214 | 214 | 211 | 212 | 19,000 |
1999/09/16 | 195 | 195 | 185 | 189 | 45,000 |
1999/09/14 | 240 | 240 | 206 | 210 | 60,000 |
1999/09/13 | 240 | 240 | 230 | 230 | 86,000 |
1999/09/10 | 240 | 240 | 226 | 226 | 182,000 |
1999/09/09 | 230 | 249 | 222 | 245 | 352,000 |
1999/09/08 | 210 | 230 | 205 | 210 | 330,000 |
1999/09/07 | 188 | 207 | 185 | 201 | 107,000 |
1999/09/06 | 190 | 195 | 180 | 183 | 47,000 |
1999/09/03 | 205 | 209 | 195 | 195 | 152,000 |
1999/09/02 | 170 | 198 | 170 | 195 | 128,000 |
1999/09/01 | 155 | 170 | 150 | 170 | 49,000 |
1999/08/31 | 151 | 179 | 151 | 179 | 46,000 |
1999/08/30 | 160 | 160 | 151 | 151 | 18,000 |
1999/08/27 | 155 | 155 | 155 | 155 | 5,000 |
1999/08/26 | 146 | 155 | 145 | 155 | 6,000 |
1999/08/25 | 143 | 155 | 143 | 155 | 8,000 |
1999/08/24 | 150 | 150 | 140 | 143 | 13,000 |
1999/08/23 | 152 | 160 | 150 | 151 | 23,000 |
1999/08/20 | 160 | 160 | 156 | 160 | 12,000 |
1999/08/19 | 160 | 160 | 160 | 160 | 11,000 |
1999/08/18 | 173 | 173 | 160 | 160 | 12,000 |
1999/08/17 | 160 | 173 | 160 | 173 | 2,000 |
1999/08/16 | 168 | 179 | 155 | 155 | 22,000 |
1999/08/13 | 165 | 168 | 155 | 155 | 18,000 |
1999/08/12 | 159 | 159 | 151 | 155 | 17,000 |
1999/08/11 | 155 | 160 | 150 | 150 | 35,000 |
1999/08/10 | 168 | 173 | 160 | 160 | 27,000 |
1999/08/09 | 171 | 175 | 166 | 167 | 37,000 |
1999/08/06 | 171 | 178 | 166 | 166 | 44,000 |
1999/08/05 | 195 | 195 | 166 | 166 | 69,000 |
1999/08/04 | 175 | 206 | 175 | 193 | 238,000 |
1999/08/03 | 167 | 170 | 147 | 170 | 56,000 |
1999/08/02 | 172 | 172 | 141 | 147 | 50,000 |
1999/07/30 | 183 | 185 | 170 | 175 | 94,000 |
1999/07/29 | 169 | 210 | 169 | 180 | 202,000 |
1999/07/28 | 149 | 175 | 148 | 170 | 129,000 |
1999/07/27 | 150 | 150 | 140 | 140 | 34,000 |
1999/07/26 | 159 | 160 | 135 | 140 | 54,000 |
1999/07/23 | 157 | 168 | 138 | 157 | 225,000 |
1999/07/22 | 135 | 165 | 123 | 160 | 189,000 |
1999/07/21 | 120 | 135 | 120 | 134 | 62,000 |
1999/07/19 | 129 | 130 | 112 | 112 | 49,000 |
1999/07/16 | 130 | 130 | 115 | 115 | 35,000 |
1999/07/15 | 125 | 125 | 120 | 120 | 23,000 |
1999/07/14 | 101 | 120 | 101 | 120 | 36,000 |
1999/07/13 | 127 | 127 | 126 | 126 | 5,000 |
1999/07/12 | 130 | 135 | 130 | 130 | 68,000 |
1999/07/09 | 120 | 130 | 120 | 126 | 75,000 |
1999/07/08 | 116 | 130 | 116 | 120 | 67,000 |
1999/07/07 | 106 | 112 | 106 | 112 | 16,000 |
1999/07/06 | 108 | 108 | 101 | 105 | 17,000 |
1999/07/05 | 103 | 108 | 102 | 108 | 20,000 |
1999/07/02 | 106 | 109 | 101 | 101 | 10,000 |
1999/07/01 | 106 | 109 | 106 | 106 | 11,000 |
1999/06/30 | 107 | 107 | 105 | 105 | 8,000 |
1999/06/29 | 106 | 111 | 106 | 107 | 9,000 |
1999/06/28 | 114 | 114 | 109 | 109 | 18,000 |
1999/06/25 | 109 | 109 | 109 | 109 | 1,000 |
1999/06/24 | 114 | 114 | 110 | 110 | 8,000 |
1999/06/23 | 116 | 116 | 114 | 114 | 7,000 |
1999/06/22 | 118 | 119 | 115 | 115 | 15,000 |
1999/06/21 | 112 | 119 | 112 | 119 | 14,000 |
1999/06/18 | 108 | 109 | 108 | 109 | 3,000 |
1999/06/17 | 115 | 118 | 115 | 118 | 11,000 |
1999/06/16 | 106 | 118 | 106 | 115 | 19,000 |
1999/06/15 | 105 | 105 | 101 | 101 | 7,000 |
1999/06/14 | 106 | 106 | 106 | 106 | 1,000 |
1999/06/11 | 105 | 108 | 101 | 101 | 3,000 |
1999/06/08 | 108 | 110 | 105 | 105 | 13,000 |
1999/06/07 | 108 | 110 | 108 | 108 | 4,000 |
1999/06/04 | 100 | 105 | 100 | 105 | 10,000 |
1999/06/03 | 100 | 100 | 100 | 100 | 1,000 |
1999/06/02 | 103 | 105 | 100 | 105 | 7,000 |
1999/06/01 | 100 | 105 | 100 | 105 | 6,000 |
1999/05/31 | 105 | 105 | 100 | 103 | 8,000 |
1999/05/28 | 105 | 105 | 102 | 103 | 15,000 |
1999/05/27 | 98 | 98 | 98 | 98 | 1,000 |
1999/05/26 | 95 | 97 | 95 | 97 | 12,000 |
1999/05/25 | 105 | 105 | 105 | 105 | 2,000 |
1999/05/24 | 104 | 105 | 104 | 105 | 7,000 |
1999/05/21 | 105 | 105 | 105 | 105 | 4,000 |
1999/05/20 | 117 | 117 | 110 | 111 | 13,000 |
1999/05/19 | 111 | 115 | 110 | 110 | 41,000 |
1999/05/18 | 118 | 118 | 111 | 111 | 40,000 |
1999/05/17 | 110 | 110 | 110 | 110 | 3,000 |
1999/05/14 | 119 | 120 | 118 | 118 | 26,000 |
1999/05/13 | 121 | 121 | 118 | 120 | 23,000 |
1999/05/12 | 120 | 122 | 119 | 122 | 31,000 |
1999/05/11 | 113 | 119 | 113 | 118 | 12,000 |
1999/05/10 | 113 | 113 | 110 | 112 | 14,000 |
1999/05/07 | 116 | 116 | 110 | 110 | 27,000 |
1999/05/06 | 119 | 119 | 110 | 115 | 21,000 |
1999/04/30 | 121 | 123 | 116 | 117 | 38,000 |
1999/04/28 | 123 | 123 | 115 | 121 | 99,000 |
1999/04/27 | 119 | 120 | 113 | 113 | 235,000 |
1999/04/26 | 110 | 115 | 105 | 112 | 292,000 |
1999/04/23 | 102 | 106 | 102 | 105 | 50,000 |
1999/04/22 | 101 | 101 | 101 | 101 | 1,000 |
1999/04/21 | 105 | 105 | 105 | 105 | 4,000 |
1999/04/20 | 105 | 105 | 105 | 105 | 8,000 |
1999/04/19 | 104 | 108 | 104 | 106 | 57,000 |
1999/04/16 | 100 | 100 | 100 | 100 | 1,000 |
1999/04/15 | 105 | 105 | 105 | 105 | 11,000 |
1999/04/14 | 109 | 109 | 105 | 105 | 9,000 |
1999/04/13 | 105 | 105 | 105 | 105 | 10,000 |
1999/04/12 | 105 | 105 | 105 | 105 | 7,000 |
1999/04/09 | 100 | 100 | 96 | 96 | 46,000 |
1999/04/08 | 100 | 100 | 100 | 100 | 24,000 |
1999/04/07 | 90 | 90 | 90 | 90 | 3,000 |
1999/04/05 | 88 | 100 | 88 | 100 | 4,000 |
1999/04/02 | 94 | 94 | 93 | 93 | 3,000 |
1999/03/31 | 92 | 97 | 92 | 93 | 3,000 |
1999/03/29 | 100 | 100 | 100 | 100 | 6,000 |
1999/03/25 | 85 | 100 | 85 | 100 | 15,000 |
1999/03/23 | 100 | 100 | 100 | 100 | 3,000 |
1999/03/19 | 105 | 105 | 105 | 105 | 3,000 |
1999/03/18 | 100 | 100 | 100 | 100 | 4,000 |
1999/03/17 | 110 | 111 | 110 | 111 | 15,000 |
1999/03/16 | 100 | 103 | 100 | 103 | 7,000 |
1999/03/15 | 95 | 103 | 95 | 103 | 11,000 |
1999/03/12 | 91 | 97 | 91 | 95 | 16,000 |
1999/03/11 | 88 | 88 | 88 | 88 | 3,000 |
1999/03/10 | 86 | 87 | 86 | 87 | 6,000 |
1999/03/09 | 88 | 88 | 88 | 88 | 1,000 |
1999/03/08 | 88 | 88 | 88 | 88 | 4,000 |
1999/03/03 | 88 | 88 | 86 | 86 | 3,000 |
1999/03/01 | 95 | 96 | 95 | 96 | 6,000 |
1999/02/26 | 85 | 85 | 85 | 85 | 3,000 |
1999/02/25 | 86 | 90 | 85 | 90 | 13,000 |
1999/02/18 | 86 | 86 | 86 | 86 | 1,000 |
1999/02/17 | 86 | 86 | 86 | 86 | 1,000 |
1999/02/16 | 97 | 99 | 97 | 99 | 16,000 |
1999/02/15 | 82 | 82 | 82 | 82 | 1,000 |
1999/02/12 | 85 | 85 | 85 | 85 | 1,000 |
1999/02/10 | 81 | 81 | 81 | 81 | 4,000 |
1999/02/05 | 86 | 90 | 85 | 90 | 6,000 |
1999/02/04 | 90 | 95 | 90 | 95 | 3,000 |
1999/02/01 | 81 | 90 | 81 | 90 | 4,000 |
1999/01/28 | 97 | 100 | 95 | 95 | 12,000 |
1999/01/27 | 90 | 90 | 90 | 90 | 3,000 |
1999/01/26 | 92 | 95 | 85 | 85 | 6,000 |
1999/01/25 | 92 | 92 | 92 | 92 | 2,000 |
1999/01/20 | 97 | 98 | 97 | 98 | 16,000 |
1999/01/18 | 78 | 78 | 78 | 78 | 3,000 |
1999/01/14 | 85 | 85 | 78 | 78 | 9,000 |
1999/01/13 | 78 | 95 | 78 | 95 | 7,000 |
1999/01/06 | 100 | 100 | 100 | 100 | 1,000 |