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
2000/12/28 100 100 95 95 15,000
2000/12/27 96 96 96 96 3,000
2000/12/26 95 95 95 95 7,000
2000/12/25 92 92 92 92 2,000
2000/12/22 95 95 95 95 2,000
2000/12/21 95 95 90 90 8,000
2000/12/20 92 95 92 95 4,000
2000/12/19 100 102 100 100 3,000
2000/12/18 112 112 105 105 17,000
2000/12/15 93 96 93 96 4,000
2000/12/14 108 108 105 108 11,000
2000/12/12 99 99 95 95 12,000
2000/12/06 91 100 91 100 6,000
2000/11/28 94 99 94 99 10,000
2000/11/27 92 92 92 92 1,000
2000/11/24 91 91 91 91 1,000
2000/11/22 95 95 95 95 2,000
2000/11/21 93 93 91 91 4,000
2000/11/20 91 93 91 93 2,000
2000/11/17 89 91 89 91 2,000
2000/11/16 100 100 100 100 16,000
2000/11/15 92 92 90 90 26,000
2000/11/14 96 96 91 91 4,000
2000/11/13 95 95 95 95 1,000
2000/11/10 96 96 95 95 3,000
2000/11/08 93 93 93 93 1,000
2000/11/06 91 91 91 91 4,000
2000/11/02 92 93 91 91 8,000
2000/10/31 101 101 95 95 2,000
2000/10/30 109 109 109 109 7,000
2000/10/27 99 99 99 99 1,000
2000/10/26 95 100 91 91 10,000
2000/10/25 96 96 96 96 10,000
2000/10/23 100 100 95 95 11,000
2000/10/20 100 100 99 99 8,000
2000/10/19 98 98 98 98 1,000
2000/10/18 108 110 108 110 15,000
2000/10/17 101 101 101 101 3,000
2000/10/16 103 103 102 102 2,000
2000/10/13 102 102 101 101 7,000
2000/10/12 101 101 101 101 3,000
2000/10/11 104 104 101 101 5,000
2000/10/10 108 108 108 108 1,000
2000/10/05 101 101 101 101 1,000
2000/10/04 101 105 101 105 7,000
2000/10/02 100 100 100 100 3,000
2000/09/28 110 115 110 115 6,000
2000/09/27 106 106 106 106 2,000
2000/09/25 106 106 105 105 2,000
2000/09/22 105 105 105 105 2,000
2000/09/20 106 106 106 106 1,000
2000/09/19 114 125 103 103 15,000
2000/09/14 102 110 102 110 3,000
2000/09/13 108 109 108 108 7,000
2000/09/12 107 107 107 107 2,000
2000/09/11 108 108 108 108 1,000
2000/09/08 107 107 107 107 3,000
2000/09/07 109 109 109 109 1,000
2000/09/06 107 107 107 107 1,000
2000/09/05 105 105 105 105 13,000
2000/09/04 105 105 105 105 3,000
2000/09/01 112 112 105 105 16,000
2000/08/28 130 130 128 128 7,000
2000/08/24 106 106 106 106 5,000
2000/08/22 106 106 105 105 6,000
2000/08/21 107 108 103 106 4,000
2000/08/18 125 130 101 101 15,000
2000/08/17 110 110 100 102 7,000
2000/08/16 110 110 110 110 4,000
2000/08/11 103 103 103 103 3,000
2000/08/10 103 103 103 103 5,000
2000/08/08 104 104 103 103 3,000
2000/08/07 103 103 103 103 3,000
2000/08/04 100 103 100 103 3,000
2000/08/03 106 106 95 95 4,000
2000/08/02 110 110 105 105 6,000
2000/08/01 110 110 110 110 7,000
2000/07/31 111 111 111 111 7,000
2000/07/28 128 128 115 115 8,000
2000/07/27 118 118 117 117 6,000
2000/07/25 118 118 118 118 1,000
2000/07/21 123 125 123 125 4,000
2000/07/18 134 135 126 126 23,000
2000/07/17 130 139 130 135 33,000
2000/07/14 121 121 121 121 3,000
2000/07/13 123 123 120 120 9,000
2000/07/12 125 125 118 118 6,000
2000/07/11 122 124 122 124 16,000
2000/07/10 124 124 120 124 12,000
2000/07/07 122 124 122 124 5,000
2000/07/06 121 121 121 121 4,000
2000/07/05 124 125 120 125 5,000
2000/07/04 119 125 116 125 26,000
2000/07/03 115 120 115 115 8,000
2000/06/30 115 115 115 115 10,000
2000/06/29 112 115 112 115 8,000
2000/06/28 111 111 110 110 8,000
2000/06/26 111 111 111 111 1,000
2000/06/23 113 113 113 113 2,000
2000/06/22 115 118 111 111 13,000
2000/06/21 112 115 112 115 3,000
2000/06/19 110 110 110 110 2,000
2000/06/16 115 120 115 120 13,000
2000/06/14 115 115 110 110 8,000
2000/06/13 111 111 110 110 8,000
2000/06/12 115 115 113 113 3,000
2000/06/09 110 115 110 110 15,000
2000/06/08 105 110 105 110 4,000
2000/06/06 102 102 102 102 2,000
2000/06/05 114 114 102 102 9,000
2000/06/02 114 114 114 114 1,000
2000/06/01 110 115 110 115 7,000
2000/05/31 114 115 114 115 10,000
2000/05/30 118 120 115 115 15,000
2000/05/29 109 116 98 116 31,000
2000/05/26 101 109 101 103 28,000
2000/05/25 99 104 99 99 9,000
2000/05/24 98 98 98 98 3,000
2000/05/23 98 98 98 98 2,000
2000/05/22 104 104 98 98 9,000
2000/05/19 100 105 100 101 11,000
2000/05/18 95 95 95 95 3,000
2000/05/17 98 98 95 95 8,000
2000/05/16 109 109 102 102 18,000
2000/05/15 95 95 91 91 8,000
2000/05/12 98 98 98 98 2,000
2000/05/11 90 98 90 98 2,000
2000/05/10 86 86 86 86 3,000
2000/05/09 100 100 100 100 10,000
2000/05/08 88 88 85 85 10,000
2000/05/02 87 87 87 87 2,000
2000/05/01 95 95 82 82 12,000
2000/04/28 100 100 95 95 10,000
2000/04/27 96 96 95 95 5,000
2000/04/26 95 95 95 95 3,000
2000/04/25 91 91 91 91 3,000
2000/04/20 95 95 94 94 4,000
2000/04/19 90 97 90 97 8,000
2000/04/18 99 104 97 97 21,000
2000/04/17 91 91 85 85 3,000
2000/04/14 95 98 90 90 9,000
2000/04/13 95 95 95 95 1,000
2000/04/12 98 98 95 95 15,000
2000/04/11 97 97 97 97 4,000
2000/04/10 95 96 95 95 11,000
2000/04/07 90 90 90 90 2,000
2000/04/06 95 96 90 90 16,000
2000/04/05 90 90 87 87 21,000
2000/04/03 97 97 97 97 12,000
2000/03/30 97 97 97 97 6,000
2000/03/29 109 110 107 107 10,000
2000/03/27 105 105 96 96 9,000
2000/03/24 97 99 96 96 20,000
2000/03/23 96 96 96 96 3,000
2000/03/22 96 96 96 96 8,000
2000/03/21 96 96 96 96 3,000
2000/03/17 96 96 96 96 8,000
2000/03/16 111 111 95 95 15,000
2000/03/15 93 93 91 91 8,000
2000/03/13 92 93 92 93 13,000
2000/03/10 90 91 90 91 9,000
2000/03/09 90 90 90 90 19,000
2000/03/08 76 90 76 80 40,000
2000/03/07 95 95 91 91 28,000
2000/03/06 100 100 100 100 7,000
2000/03/03 100 100 100 100 20,000
2000/03/02 96 105 96 100 26,000
2000/03/01 99 99 95 95 13,000
2000/02/29 110 110 95 100 14,000
2000/02/28 95 95 95 95 10,000
2000/02/25 95 95 92 92 14,000
2000/02/18 101 101 101 101 7,000
2000/02/17 120 120 100 100 19,000
2000/02/16 100 100 95 95 11,000
2000/02/15 100 105 100 100 12,000
2000/02/14 105 105 100 100 7,000
2000/02/10 105 105 105 105 9,000
2000/02/09 106 106 105 105 26,000
2000/02/08 107 107 107 107 4,000
2000/02/07 107 107 106 107 9,000
2000/02/04 108 108 106 108 8,000
2000/02/03 110 110 108 108 21,000
2000/02/02 115 115 109 109 19,000
2000/01/31 117 120 108 108 5,000
2000/01/28 115 120 115 120 7,000
2000/01/27 110 110 110 110 1,000
2000/01/26 105 107 105 107 3,000
2000/01/25 110 110 105 110 16,000
2000/01/24 115 115 110 111 4,000
2000/01/21 118 120 110 115 12,000
2000/01/20 120 120 120 120 3,000
2000/01/19 125 127 120 120 14,000
2000/01/18 145 145 125 130 15,000
2000/01/17 120 120 119 120 6,000
2000/01/14 120 120 110 110 7,000
2000/01/13 107 120 107 120 24,000
2000/01/12 107 107 107 107 6,000
2000/01/11 106 107 106 107 4,000
2000/01/07 106 106 106 106 1,000
2000/01/06 108 108 105 105 8,000
2000/01/05 115 115 105 105 7,000
2000/01/04 116 116 115 115 5,000

このページの先頭へ