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

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

このページの先頭へ