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 |
---|---|---|---|---|---|
2005/12/30 | 236 | 236 | 231 | 231 | 28,000 |
2005/12/29 | 227 | 235 | 227 | 232 | 179,000 |
2005/12/28 | 229 | 229 | 225 | 226 | 54,000 |
2005/12/27 | 225 | 234 | 225 | 229 | 155,000 |
2005/12/26 | 225 | 227 | 223 | 224 | 142,000 |
2005/12/22 | 234 | 234 | 228 | 229 | 19,000 |
2005/12/21 | 232 | 238 | 224 | 235 | 111,000 |
2005/12/20 | 224 | 234 | 224 | 232 | 75,000 |
2005/12/19 | 236 | 236 | 224 | 226 | 79,000 |
2005/12/16 | 243 | 243 | 231 | 236 | 90,000 |
2005/12/15 | 239 | 248 | 236 | 243 | 477,000 |
2005/12/14 | 233 | 239 | 232 | 236 | 232,000 |
2005/12/13 | 225 | 232 | 225 | 230 | 138,000 |
2005/12/12 | 223 | 225 | 222 | 225 | 111,000 |
2005/12/09 | 224 | 227 | 221 | 223 | 72,000 |
2005/12/08 | 230 | 230 | 223 | 224 | 36,000 |
2005/12/07 | 229 | 232 | 227 | 229 | 57,000 |
2005/12/06 | 228 | 230 | 225 | 229 | 99,000 |
2005/12/05 | 225 | 225 | 222 | 224 | 60,000 |
2005/12/02 | 220 | 226 | 219 | 224 | 155,000 |
2005/12/01 | 222 | 222 | 218 | 220 | 72,000 |
2005/11/30 | 220 | 221 | 219 | 221 | 18,000 |
2005/11/29 | 220 | 220 | 217 | 219 | 27,000 |
2005/11/28 | 218 | 224 | 217 | 220 | 113,000 |
2005/11/25 | 220 | 220 | 216 | 218 | 81,000 |
2005/11/24 | 226 | 226 | 220 | 220 | 43,000 |
2005/11/22 | 223 | 226 | 218 | 221 | 118,000 |
2005/11/21 | 229 | 229 | 221 | 223 | 82,000 |
2005/11/18 | 225 | 229 | 215 | 226 | 127,000 |
2005/11/17 | 227 | 230 | 226 | 226 | 86,000 |
2005/11/16 | 235 | 235 | 227 | 230 | 73,000 |
2005/11/15 | 238 | 239 | 233 | 236 | 53,000 |
2005/11/14 | 243 | 243 | 236 | 238 | 95,000 |
2005/11/11 | 236 | 243 | 235 | 239 | 220,000 |
2005/11/10 | 238 | 246 | 232 | 232 | 564,000 |
2005/11/09 | 228 | 238 | 227 | 238 | 142,000 |
2005/11/08 | 228 | 231 | 227 | 227 | 82,000 |
2005/11/07 | 234 | 234 | 221 | 226 | 71,000 |
2005/11/04 | 240 | 240 | 231 | 235 | 191,000 |
2005/11/02 | 228 | 238 | 221 | 237 | 146,000 |
2005/11/01 | 229 | 230 | 226 | 226 | 110,000 |
2005/10/31 | 221 | 227 | 218 | 227 | 45,000 |
2005/10/28 | 222 | 222 | 219 | 221 | 27,000 |
2005/10/27 | 220 | 229 | 217 | 222 | 40,000 |
2005/10/26 | 221 | 221 | 217 | 220 | 65,000 |
2005/10/25 | 215 | 233 | 213 | 223 | 385,000 |
2005/10/24 | 220 | 222 | 217 | 217 | 6,000 |
2005/10/21 | 215 | 220 | 215 | 217 | 20,000 |
2005/10/20 | 215 | 225 | 215 | 223 | 38,000 |
2005/10/19 | 219 | 221 | 215 | 216 | 27,000 |
2005/10/18 | 218 | 223 | 217 | 219 | 48,000 |
2005/10/17 | 229 | 229 | 219 | 220 | 45,000 |
2005/10/14 | 223 | 231 | 222 | 223 | 38,000 |
2005/10/13 | 221 | 223 | 221 | 222 | 18,000 |
2005/10/12 | 230 | 230 | 224 | 227 | 22,000 |
2005/10/11 | 228 | 232 | 223 | 230 | 42,000 |
2005/10/07 | 220 | 233 | 220 | 231 | 158,000 |
2005/10/06 | 225 | 225 | 222 | 223 | 21,000 |
2005/10/05 | 225 | 228 | 224 | 224 | 28,000 |
2005/10/04 | 230 | 233 | 220 | 226 | 48,000 |
2005/10/03 | 235 | 235 | 222 | 222 | 58,000 |
2005/09/30 | 222 | 225 | 221 | 222 | 9,000 |
2005/09/29 | 227 | 229 | 220 | 222 | 91,000 |
2005/09/28 | 216 | 216 | 208 | 216 | 71,000 |
2005/09/27 | 219 | 225 | 216 | 216 | 136,000 |
2005/09/26 | 234 | 234 | 226 | 226 | 83,000 |
2005/09/22 | 226 | 232 | 223 | 228 | 98,000 |
2005/09/21 | 235 | 235 | 226 | 227 | 239,000 |
2005/09/20 | 239 | 245 | 235 | 238 | 146,000 |
2005/09/16 | 243 | 249 | 241 | 246 | 178,000 |
2005/09/15 | 256 | 256 | 245 | 245 | 508,000 |
2005/09/14 | 264 | 289 | 253 | 257 | 7,209,000 |
2005/09/13 | 231 | 256 | 227 | 254 | 991,000 |
2005/09/12 | 228 | 233 | 222 | 228 | 325,000 |
2005/09/09 | 221 | 228 | 220 | 225 | 101,000 |
2005/09/08 | 224 | 229 | 221 | 225 | 169,000 |
2005/09/07 | 218 | 221 | 215 | 221 | 120,000 |
2005/09/06 | 220 | 220 | 216 | 219 | 47,000 |
2005/09/05 | 222 | 226 | 218 | 219 | 60,000 |
2005/09/02 | 230 | 232 | 219 | 220 | 226,000 |
2005/09/01 | 219 | 225 | 215 | 224 | 172,000 |
2005/08/31 | 223 | 224 | 217 | 220 | 85,000 |
2005/08/30 | 229 | 229 | 224 | 224 | 108,000 |
2005/08/29 | 234 | 237 | 226 | 231 | 343,000 |
2005/08/26 | 221 | 233 | 215 | 233 | 290,000 |
2005/08/25 | 223 | 224 | 219 | 221 | 125,000 |
2005/08/24 | 210 | 224 | 210 | 222 | 233,000 |
2005/08/23 | 210 | 212 | 209 | 210 | 44,000 |
2005/08/22 | 217 | 219 | 211 | 213 | 47,000 |
2005/08/19 | 221 | 225 | 215 | 216 | 230,000 |
2005/08/18 | 206 | 223 | 204 | 215 | 300,000 |
2005/08/17 | 206 | 209 | 205 | 207 | 46,000 |
2005/08/16 | 204 | 205 | 203 | 205 | 45,000 |
2005/08/15 | 205 | 208 | 204 | 205 | 56,000 |
2005/08/12 | 208 | 208 | 202 | 202 | 82,000 |
2005/08/11 | 206 | 208 | 202 | 207 | 83,000 |
2005/08/10 | 214 | 214 | 204 | 206 | 303,000 |
2005/08/09 | 182 | 229 | 182 | 218 | 1,770,000 |
2005/08/08 | 191 | 191 | 180 | 182 | 97,000 |
2005/08/05 | 190 | 198 | 190 | 190 | 86,000 |
2005/08/04 | 203 | 203 | 186 | 190 | 151,000 |
2005/08/03 | 214 | 214 | 204 | 204 | 120,000 |
2005/08/02 | 216 | 219 | 211 | 214 | 59,000 |
2005/08/01 | 216 | 220 | 215 | 216 | 89,000 |
2005/07/29 | 217 | 220 | 214 | 216 | 199,000 |
2005/07/28 | 223 | 225 | 217 | 217 | 86,000 |
2005/07/27 | 218 | 227 | 215 | 221 | 191,000 |
2005/07/26 | 224 | 224 | 218 | 219 | 124,000 |
2005/07/25 | 224 | 233 | 218 | 224 | 218,000 |
2005/07/22 | 230 | 230 | 222 | 228 | 160,000 |
2005/07/21 | 232 | 239 | 227 | 228 | 224,000 |
2005/07/20 | 243 | 243 | 229 | 237 | 212,000 |
2005/07/19 | 235 | 243 | 226 | 243 | 367,000 |
2005/07/15 | 235 | 236 | 226 | 226 | 289,000 |
2005/07/14 | 242 | 254 | 235 | 236 | 1,229,000 |
2005/07/13 | 228 | 234 | 218 | 226 | 462,000 |
2005/07/12 | 240 | 247 | 232 | 238 | 510,000 |
2005/07/11 | 240 | 248 | 223 | 233 | 573,000 |
2005/07/08 | 255 | 258 | 223 | 240 | 1,004,000 |
2005/07/07 | 245 | 281 | 230 | 265 | 2,548,000 |
2005/07/06 | 258 | 268 | 244 | 249 | 1,875,000 |
2005/07/05 | 288 | 316 | 256 | 273 | 6,854,000 |
2005/07/04 | 186 | 236 | 180 | 236 | 2,213,000 |
2005/07/01 | 183 | 190 | 172 | 186 | 325,000 |
2005/06/30 | 202 | 202 | 188 | 190 | 677,000 |
2005/06/29 | 202 | 222 | 192 | 204 | 5,100,000 |
2005/06/28 | 143 | 187 | 143 | 187 | 3,843,000 |
2005/06/27 | 138 | 138 | 135 | 135 | 26,000 |
2005/06/24 | 140 | 140 | 138 | 139 | 14,000 |
2005/06/23 | 140 | 142 | 140 | 142 | 31,000 |
2005/06/22 | 140 | 143 | 140 | 140 | 40,000 |
2005/06/21 | 141 | 142 | 139 | 139 | 15,000 |
2005/06/20 | 143 | 144 | 139 | 143 | 61,000 |
2005/06/17 | 140 | 140 | 134 | 138 | 79,000 |
2005/06/16 | 139 | 141 | 137 | 140 | 33,000 |
2005/06/15 | 138 | 139 | 137 | 139 | 16,000 |
2005/06/14 | 137 | 140 | 136 | 138 | 35,000 |
2005/06/13 | 133 | 135 | 133 | 135 | 9,000 |
2005/06/10 | 132 | 132 | 132 | 132 | 2,000 |
2005/06/09 | 136 | 136 | 131 | 134 | 29,000 |
2005/06/08 | 136 | 136 | 135 | 136 | 12,000 |
2005/06/07 | 138 | 138 | 136 | 136 | 13,000 |
2005/06/06 | 139 | 141 | 137 | 137 | 15,000 |
2005/06/03 | 135 | 140 | 135 | 140 | 48,000 |
2005/06/02 | 136 | 136 | 134 | 135 | 49,000 |
2005/06/01 | 137 | 137 | 136 | 137 | 26,000 |
2005/05/31 | 131 | 136 | 130 | 135 | 129,000 |
2005/05/30 | 131 | 131 | 130 | 130 | 5,000 |
2005/05/27 | 134 | 135 | 130 | 131 | 48,000 |
2005/05/26 | 128 | 136 | 128 | 131 | 155,000 |
2005/05/25 | 130 | 130 | 125 | 125 | 67,000 |
2005/05/24 | 131 | 132 | 130 | 131 | 10,000 |
2005/05/23 | 134 | 135 | 129 | 131 | 45,000 |
2005/05/20 | 131 | 132 | 131 | 131 | 25,000 |
2005/05/19 | 134 | 134 | 129 | 132 | 83,000 |
2005/05/18 | 131 | 134 | 128 | 133 | 41,000 |
2005/05/17 | 137 | 137 | 124 | 130 | 42,000 |
2005/05/16 | 142 | 142 | 137 | 137 | 20,000 |
2005/05/13 | 144 | 146 | 141 | 142 | 32,000 |
2005/05/12 | 147 | 147 | 143 | 143 | 41,000 |
2005/05/11 | 143 | 149 | 141 | 147 | 158,000 |
2005/05/10 | 139 | 142 | 139 | 141 | 43,000 |
2005/05/09 | 137 | 138 | 137 | 138 | 15,000 |
2005/05/06 | 135 | 139 | 135 | 139 | 43,000 |
2005/05/02 | 133 | 137 | 133 | 137 | 15,000 |
2005/04/28 | 133 | 134 | 133 | 133 | 38,000 |
2005/04/27 | 133 | 136 | 131 | 134 | 59,000 |
2005/04/26 | 134 | 135 | 134 | 134 | 9,000 |
2005/04/25 | 138 | 138 | 132 | 136 | 23,000 |
2005/04/22 | 137 | 140 | 136 | 136 | 42,000 |
2005/04/21 | 137 | 137 | 134 | 136 | 16,000 |
2005/04/20 | 135 | 142 | 135 | 138 | 97,000 |
2005/04/19 | 130 | 140 | 130 | 138 | 95,000 |
2005/04/18 | 139 | 139 | 126 | 130 | 145,000 |
2005/04/15 | 140 | 144 | 140 | 141 | 26,000 |
2005/04/14 | 144 | 144 | 141 | 141 | 29,000 |
2005/04/13 | 144 | 148 | 144 | 145 | 29,000 |
2005/04/12 | 146 | 146 | 143 | 143 | 25,000 |
2005/04/11 | 150 | 150 | 145 | 145 | 32,000 |
2005/04/08 | 149 | 150 | 147 | 150 | 44,000 |
2005/04/07 | 151 | 152 | 149 | 150 | 52,000 |
2005/04/06 | 149 | 154 | 147 | 153 | 75,000 |
2005/04/05 | 143 | 147 | 142 | 147 | 39,000 |
2005/04/04 | 146 | 146 | 143 | 143 | 53,000 |
2005/04/01 | 145 | 147 | 141 | 146 | 116,000 |
2005/03/31 | 148 | 148 | 144 | 146 | 30,000 |
2005/03/30 | 153 | 153 | 148 | 149 | 62,000 |
2005/03/29 | 153 | 153 | 151 | 152 | 28,000 |
2005/03/28 | 157 | 157 | 151 | 153 | 129,000 |
2005/03/25 | 159 | 164 | 156 | 158 | 264,000 |
2005/03/24 | 174 | 174 | 157 | 162 | 729,000 |
2005/03/23 | 165 | 195 | 164 | 170 | 3,526,000 |
2005/03/22 | 147 | 158 | 146 | 158 | 261,000 |
2005/03/18 | 146 | 146 | 144 | 145 | 35,000 |
2005/03/17 | 147 | 147 | 145 | 146 | 38,000 |
2005/03/16 | 143 | 147 | 143 | 147 | 43,000 |
2005/03/15 | 147 | 150 | 145 | 148 | 78,000 |
2005/03/14 | 150 | 154 | 147 | 152 | 154,000 |
2005/03/11 | 159 | 159 | 154 | 155 | 120,000 |
2005/03/10 | 158 | 164 | 155 | 159 | 415,000 |
2005/03/09 | 155 | 157 | 153 | 156 | 184,000 |
2005/03/08 | 150 | 158 | 147 | 153 | 490,000 |
2005/03/07 | 149 | 153 | 147 | 149 | 202,000 |
2005/03/04 | 147 | 147 | 143 | 145 | 188,000 |
2005/03/03 | 142 | 147 | 141 | 147 | 149,000 |
2005/03/02 | 141 | 143 | 140 | 142 | 110,000 |
2005/03/01 | 142 | 142 | 139 | 139 | 34,000 |
2005/02/28 | 140 | 146 | 138 | 140 | 95,000 |
2005/02/25 | 140 | 140 | 137 | 140 | 22,000 |
2005/02/24 | 137 | 138 | 137 | 137 | 28,000 |
2005/02/23 | 141 | 141 | 137 | 137 | 13,000 |
2005/02/22 | 139 | 139 | 136 | 136 | 13,000 |
2005/02/21 | 132 | 136 | 132 | 136 | 32,000 |
2005/02/18 | 136 | 136 | 133 | 134 | 11,000 |
2005/02/17 | 139 | 140 | 135 | 136 | 48,000 |
2005/02/16 | 141 | 143 | 137 | 139 | 111,000 |
2005/02/15 | 136 | 145 | 134 | 145 | 253,000 |
2005/02/14 | 133 | 134 | 132 | 133 | 31,000 |
2005/02/10 | 134 | 134 | 132 | 132 | 25,000 |
2005/02/09 | 130 | 133 | 130 | 131 | 101,000 |
2005/02/08 | 130 | 130 | 129 | 129 | 26,000 |
2005/02/07 | 129 | 131 | 128 | 130 | 43,000 |
2005/02/04 | 130 | 131 | 128 | 128 | 64,000 |
2005/02/03 | 135 | 136 | 130 | 130 | 85,000 |
2005/02/02 | 134 | 136 | 132 | 133 | 73,000 |
2005/02/01 | 131 | 137 | 129 | 133 | 147,000 |
2005/01/31 | 129 | 131 | 128 | 128 | 76,000 |
2005/01/28 | 128 | 130 | 127 | 127 | 53,000 |
2005/01/27 | 126 | 128 | 125 | 126 | 92,000 |
2005/01/26 | 130 | 130 | 128 | 130 | 33,000 |
2005/01/25 | 131 | 131 | 128 | 130 | 44,000 |
2005/01/24 | 132 | 133 | 127 | 130 | 119,000 |
2005/01/21 | 140 | 140 | 130 | 134 | 167,000 |
2005/01/20 | 148 | 159 | 137 | 140 | 1,078,000 |
2005/01/19 | 135 | 147 | 133 | 147 | 588,000 |
2005/01/18 | 125 | 134 | 123 | 133 | 405,000 |
2005/01/17 | 120 | 124 | 119 | 124 | 160,000 |
2005/01/14 | 119 | 120 | 117 | 118 | 62,000 |
2005/01/13 | 119 | 119 | 117 | 117 | 39,000 |
2005/01/12 | 119 | 119 | 117 | 117 | 25,000 |
2005/01/11 | 120 | 124 | 118 | 120 | 53,000 |
2005/01/07 | 117 | 123 | 117 | 119 | 73,000 |
2005/01/06 | 117 | 118 | 116 | 118 | 31,000 |
2005/01/05 | 118 | 118 | 114 | 118 | 27,000 |