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
2001/12/28 44 52 44 50 41,000
2001/12/27 42 44 42 44 27,000
2001/12/26 40 43 39 43 49,000
2001/12/25 45 45 39 40 61,000
2001/12/21 47 50 47 50 8,000
2001/12/20 49 49 49 49 3,000
2001/12/18 55 55 55 55 21,000
2001/12/17 55 55 55 55 9,000
2001/12/14 48 55 48 55 9,000
2001/12/13 58 58 58 58 1,000
2001/12/12 48 59 48 59 9,000
2001/12/11 47 52 47 48 8,000
2001/12/10 60 60 45 59 13,000
2001/12/07 60 60 60 60 5,000
2001/12/06 60 60 60 60 5,000
2001/12/05 62 63 62 63 2,000
2001/12/04 63 63 61 62 7,000
2001/12/03 63 63 63 63 37,000
2001/11/30 63 63 63 63 8,000
2001/11/29 63 63 63 63 7,000
2001/11/28 63 64 63 64 8,000
2001/11/27 64 64 63 63 5,000
2001/11/26 65 65 64 64 4,000
2001/11/22 65 65 65 65 2,000
2001/11/21 65 65 65 65 3,000
2001/11/20 65 65 65 65 7,000
2001/11/12 63 63 63 63 1,000
2001/11/08 75 75 75 75 3,000
2001/11/07 75 75 75 75 1,000
2001/11/05 79 79 79 79 3,000
2001/11/02 75 75 60 60 8,000
2001/11/01 75 75 75 75 1,000
2001/10/31 75 75 75 75 1,000
2001/10/30 75 75 75 75 3,000
2001/10/29 75 75 75 75 1,000
2001/10/25 74 74 74 74 1,000
2001/10/23 74 74 73 73 2,000
2001/10/22 73 73 73 73 1,000
2001/10/19 73 73 73 73 3,000
2001/10/18 73 73 73 73 1,000
2001/10/17 73 73 73 73 8,000
2001/10/16 73 73 73 73 1,000
2001/10/12 73 73 73 73 2,000
2001/10/11 71 71 70 70 2,000
2001/10/10 70 70 70 70 2,000
2001/10/05 70 70 70 70 1,000
2001/10/04 70 70 70 70 3,000
2001/10/03 70 70 68 68 2,000
2001/10/01 73 73 73 73 5,000
2001/09/28 79 79 73 73 12,000
2001/09/27 73 73 73 73 1,000
2001/09/25 71 71 71 71 7,000
2001/09/20 70 70 70 70 1,000
2001/09/19 70 70 70 70 1,000
2001/09/17 70 70 70 70 7,000
2001/09/13 70 70 70 70 1,000
2001/09/12 70 70 70 70 4,000
2001/09/11 71 78 71 78 5,000
2001/09/10 71 71 71 71 2,000
2001/09/06 70 70 70 70 1,000
2001/09/03 75 75 75 75 1,000
2001/08/30 75 75 75 75 3,000
2001/08/29 75 75 75 75 5,000
2001/08/28 82 82 81 81 9,000
2001/08/23 76 82 76 82 4,000
2001/08/22 75 76 75 76 7,000
2001/08/20 80 80 71 71 22,000
2001/08/17 80 80 80 80 1,000
2001/08/10 80 80 80 80 2,000
2001/08/06 76 80 76 80 8,000
2001/08/03 73 81 73 81 4,000
2001/08/02 79 79 79 79 5,000
2001/08/01 75 75 73 73 3,000
2001/07/30 79 79 75 75 10,000
2001/07/27 79 79 79 79 5,000
2001/07/26 77 77 77 77 3,000
2001/07/24 80 80 73 75 33,000
2001/07/23 80 80 80 80 2,000
2001/07/19 80 80 80 80 31,000
2001/07/18 80 81 80 81 14,000
2001/07/17 80 80 80 80 1,000
2001/07/16 80 80 80 80 4,000
2001/07/13 88 88 80 80 9,000
2001/07/12 81 81 80 80 5,000
2001/07/11 80 80 80 80 3,000
2001/07/10 81 81 81 81 1,000
2001/07/09 86 86 79 79 12,000
2001/07/06 86 86 86 86 4,000
2001/07/05 87 87 87 87 1,000
2001/07/04 87 87 87 87 1,000
2001/07/02 86 86 86 86 1,000
2001/06/29 86 86 86 86 3,000
2001/06/28 86 86 86 86 15,000
2001/06/26 88 88 88 88 3,000
2001/06/25 87 87 87 87 1,000
2001/06/22 86 86 86 86 1,000
2001/06/19 88 88 88 88 4,000
2001/06/15 90 90 79 85 11,000
2001/06/14 90 90 90 90 1,000
2001/06/11 95 95 95 95 3,000
2001/06/06 95 95 95 95 3,000
2001/06/05 89 89 89 89 2,000
2001/06/04 92 92 89 89 6,000
2001/06/01 93 93 93 93 1,000
2001/05/31 91 91 91 91 1,000
2001/05/29 95 95 95 95 1,000
2001/05/28 95 95 95 95 6,000
2001/05/25 95 95 95 95 1,000
2001/05/24 95 95 95 95 2,000
2001/05/23 95 95 95 95 2,000
2001/05/22 93 93 92 93 7,000
2001/05/21 93 93 93 93 41,000
2001/05/18 95 95 95 95 2,000
2001/05/17 93 93 93 93 9,000
2001/05/15 93 95 93 93 6,000
2001/05/11 95 95 95 95 7,000
2001/05/07 98 98 98 98 2,000
2001/05/02 98 98 95 95 6,000
2001/05/01 99 99 98 98 14,000
2001/04/27 100 100 98 98 7,000
2001/04/26 98 98 98 98 6,000
2001/04/25 100 100 98 98 3,000
2001/04/24 100 100 97 97 4,000
2001/04/20 94 97 94 97 13,000
2001/04/19 100 100 100 100 7,000
2001/04/18 94 100 94 100 10,000
2001/04/17 94 94 94 94 4,000
2001/04/16 92 98 92 98 2,000
2001/04/13 96 96 92 92 7,000
2001/04/12 91 91 91 91 1,000
2001/04/10 92 92 92 92 2,000
2001/04/09 94 94 94 94 1,000
2001/04/06 92 95 92 95 2,000
2001/04/02 99 99 99 99 2,000
2001/03/30 92 92 92 92 2,000
2001/03/29 97 97 95 95 5,000
2001/03/28 94 97 93 96 20,000
2001/03/27 92 92 92 92 1,000
2001/03/26 91 91 90 91 13,000
2001/03/23 86 90 86 90 3,000
2001/03/21 86 86 86 86 2,000
2001/03/16 83 83 83 83 1,000
2001/03/15 83 83 83 83 3,000
2001/03/14 85 85 82 84 11,000
2001/03/13 85 86 85 86 5,000
2001/03/12 88 88 85 85 5,000
2001/03/09 90 90 88 88 8,000
2001/03/08 90 90 90 90 5,000
2001/03/06 86 86 86 86 2,000
2001/03/02 88 88 87 87 5,000
2001/03/01 90 90 90 90 18,000
2001/02/28 95 95 95 95 11,000
2001/02/27 95 95 95 95 5,000
2001/02/26 95 95 95 95 1,000
2001/02/23 96 96 95 95 22,000
2001/02/22 96 96 96 96 3,000
2001/02/21 95 95 95 95 13,000
2001/02/20 96 96 96 96 3,000
2001/02/19 96 96 96 96 2,000
2001/02/14 95 95 95 95 4,000
2001/02/08 100 100 96 96 7,000
2001/02/06 95 95 95 95 1,000
2001/02/05 95 95 95 95 2,000
2001/02/01 95 96 95 96 6,000
2001/01/31 95 95 95 95 3,000
2001/01/30 95 95 95 95 1,000
2001/01/29 96 96 95 95 21,000
2001/01/26 96 96 96 96 4,000
2001/01/24 96 98 96 98 5,000
2001/01/23 95 95 95 95 2,000
2001/01/22 95 95 95 95 8,000
2001/01/19 97 97 95 95 3,000
2001/01/18 97 97 97 97 4,000
2001/01/17 96 100 96 100 5,000
2001/01/15 94 94 94 94 3,000
2001/01/12 93 93 93 93 2,000
2001/01/11 91 91 91 91 1,000
2001/01/10 95 95 95 95 3,000
2001/01/09 95 95 95 95 10,000
2001/01/04 95 95 95 95 6,000

このページの先頭へ