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 |
|---|---|---|---|---|---|
| 2003/12/30 | 62 | 63 | 62 | 63 | 14,000 |
| 2003/12/29 | 53 | 63 | 53 | 63 | 34,000 |
| 2003/12/26 | 58 | 58 | 58 | 58 | 1,000 |
| 2003/12/25 | 58 | 59 | 56 | 57 | 8,000 |
| 2003/12/24 | 61 | 61 | 60 | 60 | 11,000 |
| 2003/12/22 | 61 | 67 | 61 | 61 | 13,000 |
| 2003/12/19 | 64 | 66 | 64 | 66 | 3,000 |
| 2003/12/18 | 69 | 69 | 63 | 65 | 5,000 |
| 2003/12/17 | 74 | 74 | 69 | 69 | 19,000 |
| 2003/12/16 | 61 | 79 | 61 | 74 | 23,000 |
| 2003/12/15 | 65 | 66 | 65 | 66 | 19,000 |
| 2003/12/12 | 65 | 65 | 65 | 65 | 3,000 |
| 2003/12/11 | 60 | 68 | 59 | 68 | 12,000 |
| 2003/12/10 | 60 | 60 | 60 | 60 | 9,000 |
| 2003/12/08 | 62 | 62 | 62 | 62 | 3,000 |
| 2003/12/05 | 68 | 69 | 68 | 69 | 7,000 |
| 2003/12/03 | 65 | 68 | 65 | 68 | 8,000 |
| 2003/12/02 | 64 | 64 | 64 | 64 | 6,000 |
| 2003/12/01 | 66 | 66 | 66 | 66 | 2,000 |
| 2003/11/28 | 67 | 67 | 66 | 66 | 48,000 |
| 2003/11/27 | 67 | 67 | 67 | 67 | 1,000 |
| 2003/11/26 | 66 | 66 | 66 | 66 | 6,000 |
| 2003/11/25 | 65 | 66 | 65 | 66 | 4,000 |
| 2003/11/21 | 60 | 62 | 57 | 62 | 13,000 |
| 2003/11/19 | 60 | 60 | 60 | 60 | 5,000 |
| 2003/11/18 | 61 | 61 | 60 | 60 | 31,000 |
| 2003/11/17 | 63 | 63 | 60 | 60 | 16,000 |
| 2003/11/14 | 65 | 70 | 63 | 63 | 32,000 |
| 2003/11/13 | 66 | 66 | 63 | 63 | 53,000 |
| 2003/11/12 | 68 | 68 | 64 | 64 | 49,000 |
| 2003/11/11 | 66 | 67 | 64 | 65 | 31,000 |
| 2003/11/10 | 71 | 71 | 71 | 71 | 3,000 |
| 2003/11/07 | 76 | 77 | 70 | 70 | 30,000 |
| 2003/11/06 | 76 | 78 | 75 | 75 | 20,000 |
| 2003/11/05 | 80 | 81 | 80 | 80 | 5,000 |
| 2003/11/04 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/10/31 | 83 | 83 | 83 | 83 | 2,000 |
| 2003/10/30 | 81 | 81 | 81 | 81 | 15,000 |
| 2003/10/28 | 85 | 85 | 85 | 85 | 6,000 |
| 2003/10/27 | 85 | 85 | 85 | 85 | 4,000 |
| 2003/10/24 | 80 | 83 | 79 | 83 | 17,000 |
| 2003/10/23 | 85 | 85 | 81 | 82 | 19,000 |
| 2003/10/22 | 90 | 90 | 86 | 86 | 12,000 |
| 2003/10/21 | 87 | 90 | 87 | 90 | 21,000 |
| 2003/10/20 | 90 | 94 | 88 | 93 | 40,000 |
| 2003/10/17 | 88 | 92 | 88 | 92 | 77,000 |
| 2003/10/16 | 86 | 88 | 83 | 88 | 15,000 |
| 2003/10/15 | 78 | 88 | 78 | 86 | 42,000 |
| 2003/10/14 | 86 | 86 | 77 | 86 | 25,000 |
| 2003/10/10 | 87 | 89 | 87 | 87 | 23,000 |
| 2003/10/09 | 85 | 86 | 84 | 86 | 21,000 |
| 2003/10/08 | 86 | 86 | 84 | 84 | 21,000 |
| 2003/10/07 | 90 | 91 | 85 | 86 | 56,000 |
| 2003/10/06 | 86 | 95 | 86 | 90 | 143,000 |
| 2003/10/03 | 79 | 86 | 77 | 85 | 111,000 |
| 2003/10/02 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/10/01 | 77 | 77 | 76 | 77 | 18,000 |
| 2003/09/30 | 80 | 80 | 78 | 80 | 4,000 |
| 2003/09/29 | 80 | 80 | 80 | 80 | 6,000 |
| 2003/09/26 | 77 | 80 | 77 | 80 | 12,000 |
| 2003/09/25 | 76 | 77 | 76 | 77 | 3,000 |
| 2003/09/24 | 80 | 81 | 80 | 80 | 19,000 |
| 2003/09/22 | 84 | 84 | 82 | 84 | 14,000 |
| 2003/09/19 | 87 | 87 | 85 | 85 | 32,000 |
| 2003/09/18 | 88 | 89 | 86 | 86 | 51,000 |
| 2003/09/17 | 76 | 92 | 76 | 85 | 124,000 |
| 2003/09/16 | 79 | 79 | 75 | 76 | 7,000 |
| 2003/09/12 | 82 | 82 | 79 | 79 | 23,000 |
| 2003/09/11 | 82 | 82 | 81 | 81 | 8,000 |
| 2003/09/10 | 90 | 90 | 81 | 81 | 59,000 |
| 2003/09/09 | 87 | 88 | 66 | 82 | 72,000 |
| 2003/09/08 | 90 | 97 | 90 | 94 | 191,000 |
| 2003/09/05 | 75 | 85 | 75 | 85 | 56,000 |
| 2003/09/04 | 74 | 74 | 74 | 74 | 2,000 |
| 2003/09/03 | 73 | 73 | 73 | 73 | 4,000 |
| 2003/09/02 | 75 | 75 | 75 | 75 | 2,000 |
| 2003/09/01 | 75 | 75 | 72 | 72 | 11,000 |
| 2003/08/29 | 75 | 76 | 75 | 75 | 7,000 |
| 2003/08/28 | 77 | 77 | 77 | 77 | 7,000 |
| 2003/08/27 | 77 | 77 | 77 | 77 | 7,000 |
| 2003/08/26 | 78 | 80 | 78 | 80 | 17,000 |
| 2003/08/25 | 77 | 80 | 76 | 80 | 14,000 |
| 2003/08/22 | 76 | 80 | 75 | 78 | 73,000 |
| 2003/08/21 | 71 | 75 | 71 | 75 | 48,000 |
| 2003/08/20 | 74 | 75 | 73 | 73 | 32,000 |
| 2003/08/19 | 73 | 74 | 73 | 74 | 12,000 |
| 2003/08/18 | 75 | 75 | 70 | 72 | 35,000 |
| 2003/08/15 | 78 | 78 | 78 | 78 | 5,000 |
| 2003/08/14 | 74 | 76 | 74 | 76 | 45,000 |
| 2003/08/13 | 65 | 74 | 65 | 70 | 31,000 |
| 2003/08/12 | 64 | 64 | 64 | 64 | 1,000 |
| 2003/08/11 | 65 | 65 | 64 | 64 | 6,000 |
| 2003/08/05 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/08/04 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/08/01 | 69 | 70 | 69 | 70 | 7,000 |
| 2003/07/31 | 71 | 71 | 65 | 65 | 17,000 |
| 2003/07/30 | 70 | 72 | 69 | 72 | 7,000 |
| 2003/07/29 | 69 | 69 | 69 | 69 | 3,000 |
| 2003/07/28 | 69 | 70 | 69 | 69 | 13,000 |
| 2003/07/25 | 69 | 69 | 67 | 69 | 10,000 |
| 2003/07/24 | 68 | 68 | 67 | 67 | 12,000 |
| 2003/07/23 | 68 | 68 | 66 | 67 | 9,000 |
| 2003/07/22 | 68 | 69 | 68 | 69 | 31,000 |
| 2003/07/18 | 62 | 66 | 62 | 66 | 45,000 |
| 2003/07/17 | 63 | 63 | 62 | 63 | 46,000 |
| 2003/07/16 | 65 | 66 | 65 | 66 | 11,000 |
| 2003/07/15 | 68 | 68 | 65 | 68 | 12,000 |
| 2003/07/14 | 69 | 69 | 63 | 63 | 16,000 |
| 2003/07/11 | 64 | 65 | 64 | 65 | 4,000 |
| 2003/07/10 | 62 | 62 | 61 | 62 | 7,000 |
| 2003/07/09 | 62 | 62 | 62 | 62 | 4,000 |
| 2003/07/08 | 68 | 68 | 63 | 65 | 13,000 |
| 2003/07/07 | 70 | 70 | 67 | 67 | 3,000 |
| 2003/07/04 | 70 | 70 | 70 | 70 | 8,000 |
| 2003/07/03 | 74 | 74 | 70 | 71 | 33,000 |
| 2003/07/02 | 75 | 76 | 73 | 73 | 32,000 |
| 2003/07/01 | 75 | 76 | 73 | 75 | 21,000 |
| 2003/06/30 | 74 | 79 | 74 | 74 | 34,000 |
| 2003/06/27 | 71 | 73 | 70 | 73 | 33,000 |
| 2003/06/26 | 69 | 70 | 69 | 70 | 13,000 |
| 2003/06/24 | 70 | 70 | 68 | 69 | 18,000 |
| 2003/06/23 | 68 | 72 | 68 | 69 | 30,000 |
| 2003/06/20 | 70 | 70 | 66 | 68 | 24,000 |
| 2003/06/19 | 71 | 71 | 70 | 71 | 6,000 |
| 2003/06/18 | 72 | 77 | 70 | 70 | 44,000 |
| 2003/06/17 | 72 | 72 | 72 | 72 | 5,000 |
| 2003/06/16 | 72 | 72 | 72 | 72 | 7,000 |
| 2003/06/13 | 70 | 72 | 70 | 72 | 5,000 |
| 2003/06/12 | 67 | 72 | 65 | 72 | 47,000 |
| 2003/06/11 | 65 | 67 | 65 | 66 | 25,000 |
| 2003/06/10 | 61 | 61 | 61 | 61 | 11,000 |
| 2003/06/09 | 59 | 59 | 59 | 59 | 1,000 |
| 2003/06/06 | 62 | 62 | 62 | 62 | 2,000 |
| 2003/06/04 | 59 | 59 | 59 | 59 | 4,000 |
| 2003/06/03 | 60 | 60 | 60 | 60 | 3,000 |
| 2003/05/28 | 62 | 62 | 62 | 62 | 11,000 |
| 2003/05/27 | 61 | 62 | 61 | 62 | 8,000 |
| 2003/05/26 | 61 | 62 | 61 | 62 | 5,000 |
| 2003/05/23 | 63 | 63 | 63 | 63 | 4,000 |
| 2003/05/22 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/05/21 | 64 | 64 | 64 | 64 | 12,000 |
| 2003/05/20 | 64 | 64 | 64 | 64 | 32,000 |
| 2003/05/19 | 64 | 64 | 64 | 64 | 11,000 |
| 2003/05/16 | 64 | 64 | 64 | 64 | 2,000 |
| 2003/05/15 | 58 | 64 | 58 | 64 | 2,000 |
| 2003/05/13 | 62 | 62 | 62 | 62 | 4,000 |
| 2003/05/12 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/05/09 | 61 | 66 | 61 | 66 | 12,000 |
| 2003/05/02 | 64 | 64 | 64 | 64 | 1,000 |
| 2003/04/30 | 61 | 65 | 59 | 65 | 20,000 |
| 2003/04/28 | 65 | 65 | 65 | 65 | 20,000 |
| 2003/04/25 | 67 | 67 | 64 | 65 | 8,000 |
| 2003/04/24 | 66 | 69 | 65 | 66 | 29,000 |
| 2003/04/23 | 65 | 73 | 65 | 73 | 7,000 |
| 2003/04/22 | 63 | 65 | 59 | 65 | 10,000 |
| 2003/04/21 | 62 | 65 | 61 | 65 | 18,000 |
| 2003/04/18 | 65 | 65 | 60 | 64 | 25,000 |
| 2003/04/17 | 68 | 85 | 66 | 68 | 60,000 |
| 2003/04/16 | 53 | 59 | 53 | 59 | 71,000 |
| 2003/04/15 | 51 | 51 | 51 | 51 | 2,000 |
| 2003/04/14 | 51 | 51 | 51 | 51 | 3,000 |
| 2003/04/09 | 52 | 52 | 52 | 52 | 5,000 |
| 2003/04/08 | 50 | 50 | 50 | 50 | 1,000 |
| 2003/04/07 | 50 | 50 | 50 | 50 | 1,000 |
| 2003/04/04 | 49 | 49 | 49 | 49 | 1,000 |
| 2003/04/03 | 51 | 51 | 51 | 51 | 1,000 |
| 2003/04/01 | 50 | 50 | 50 | 50 | 5,000 |
| 2003/03/31 | 50 | 53 | 50 | 53 | 14,000 |
| 2003/03/28 | 50 | 51 | 50 | 50 | 9,000 |
| 2003/03/27 | 50 | 50 | 50 | 50 | 12,000 |
| 2003/03/26 | 48 | 48 | 48 | 48 | 1,000 |
| 2003/03/24 | 49 | 49 | 49 | 49 | 4,000 |
| 2003/03/20 | 47 | 47 | 47 | 47 | 16,000 |
| 2003/03/19 | 47 | 47 | 47 | 47 | 1,000 |
| 2003/03/18 | 45 | 47 | 45 | 47 | 9,000 |
| 2003/03/17 | 44 | 45 | 43 | 45 | 6,000 |
| 2003/03/14 | 47 | 47 | 47 | 47 | 1,000 |
| 2003/03/13 | 46 | 46 | 46 | 46 | 5,000 |
| 2003/03/11 | 44 | 46 | 40 | 46 | 14,000 |
| 2003/03/07 | 49 | 49 | 49 | 49 | 6,000 |
| 2003/03/06 | 48 | 49 | 48 | 48 | 4,000 |
| 2003/03/05 | 47 | 53 | 47 | 53 | 18,000 |
| 2003/03/04 | 48 | 48 | 48 | 48 | 5,000 |
| 2003/03/03 | 48 | 48 | 47 | 47 | 5,000 |
| 2003/02/28 | 50 | 50 | 50 | 50 | 14,000 |
| 2003/02/27 | 49 | 50 | 49 | 50 | 9,000 |
| 2003/02/26 | 50 | 51 | 50 | 50 | 29,000 |
| 2003/02/25 | 52 | 52 | 51 | 51 | 3,000 |
| 2003/02/21 | 55 | 55 | 53 | 53 | 7,000 |
| 2003/02/20 | 55 | 56 | 53 | 56 | 7,000 |
| 2003/02/19 | 52 | 57 | 52 | 57 | 33,000 |
| 2003/02/18 | 52 | 54 | 52 | 54 | 27,000 |
| 2003/02/17 | 50 | 50 | 49 | 50 | 18,000 |
| 2003/02/14 | 50 | 50 | 50 | 50 | 5,000 |
| 2003/02/13 | 50 | 52 | 50 | 50 | 7,000 |
| 2003/02/12 | 48 | 50 | 48 | 50 | 25,000 |
| 2003/02/07 | 45 | 49 | 45 | 49 | 12,000 |
| 2003/02/06 | 48 | 49 | 48 | 49 | 12,000 |
| 2003/02/04 | 49 | 49 | 49 | 49 | 5,000 |
| 2003/02/03 | 43 | 49 | 43 | 49 | 6,000 |
| 2003/01/31 | 46 | 46 | 45 | 45 | 9,000 |
| 2003/01/30 | 46 | 46 | 46 | 46 | 6,000 |
| 2003/01/29 | 49 | 50 | 46 | 46 | 12,000 |
| 2003/01/28 | 49 | 50 | 49 | 49 | 24,000 |
| 2003/01/27 | 45 | 49 | 45 | 49 | 15,000 |
| 2003/01/24 | 46 | 47 | 45 | 45 | 17,000 |
| 2003/01/23 | 47 | 47 | 45 | 45 | 16,000 |
| 2003/01/22 | 46 | 50 | 46 | 50 | 30,000 |
| 2003/01/21 | 45 | 45 | 45 | 45 | 9,000 |
| 2003/01/17 | 50 | 50 | 50 | 50 | 28,000 |
| 2003/01/14 | 43 | 50 | 43 | 50 | 8,000 |
| 2003/01/06 | 50 | 50 | 50 | 50 | 1,000 |