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 |
---|---|---|---|---|---|
2006/12/29 | 125 | 125 | 122 | 123 | 38,000 |
2006/12/28 | 121 | 124 | 121 | 122 | 56,000 |
2006/12/27 | 127 | 127 | 120 | 125 | 77,000 |
2006/12/26 | 125 | 129 | 125 | 126 | 72,000 |
2006/12/25 | 131 | 131 | 124 | 125 | 49,000 |
2006/12/22 | 138 | 138 | 128 | 131 | 65,000 |
2006/12/21 | 137 | 138 | 134 | 138 | 33,000 |
2006/12/20 | 141 | 141 | 137 | 138 | 24,000 |
2006/12/19 | 144 | 144 | 140 | 143 | 21,000 |
2006/12/18 | 143 | 150 | 143 | 144 | 25,000 |
2006/12/15 | 144 | 144 | 142 | 143 | 18,000 |
2006/12/14 | 142 | 144 | 142 | 144 | 3,000 |
2006/12/13 | 144 | 144 | 143 | 144 | 10,000 |
2006/12/12 | 142 | 146 | 142 | 145 | 9,000 |
2006/12/11 | 145 | 145 | 141 | 142 | 14,000 |
2006/12/08 | 148 | 148 | 145 | 145 | 37,000 |
2006/12/07 | 146 | 153 | 146 | 153 | 41,000 |
2006/12/06 | 145 | 150 | 140 | 150 | 45,000 |
2006/12/05 | 143 | 151 | 143 | 149 | 35,000 |
2006/12/04 | 147 | 147 | 140 | 145 | 15,000 |
2006/12/01 | 147 | 148 | 147 | 147 | 12,000 |
2006/11/30 | 149 | 149 | 146 | 146 | 18,000 |
2006/11/29 | 144 | 149 | 144 | 148 | 11,000 |
2006/11/28 | 135 | 140 | 135 | 140 | 8,000 |
2006/11/27 | 134 | 139 | 134 | 139 | 7,000 |
2006/11/24 | 134 | 134 | 134 | 134 | 5,000 |
2006/11/22 | 137 | 138 | 133 | 138 | 7,000 |
2006/11/21 | 137 | 137 | 130 | 137 | 8,000 |
2006/11/20 | 135 | 138 | 128 | 138 | 32,000 |
2006/11/17 | 138 | 140 | 125 | 140 | 54,000 |
2006/11/16 | 139 | 141 | 138 | 141 | 24,000 |
2006/11/15 | 142 | 146 | 142 | 142 | 8,000 |
2006/11/14 | 142 | 147 | 142 | 146 | 3,000 |
2006/11/13 | 143 | 145 | 143 | 145 | 3,000 |
2006/11/10 | 143 | 143 | 143 | 143 | 3,000 |
2006/11/09 | 147 | 147 | 143 | 143 | 12,000 |
2006/11/08 | 147 | 147 | 147 | 147 | 24,000 |
2006/11/07 | 144 | 147 | 144 | 144 | 6,000 |
2006/11/06 | 146 | 146 | 145 | 145 | 62,000 |
2006/11/02 | 148 | 148 | 148 | 148 | 1,000 |
2006/11/01 | 147 | 148 | 146 | 148 | 9,000 |
2006/10/31 | 154 | 154 | 146 | 148 | 20,000 |
2006/10/30 | 151 | 151 | 151 | 151 | 24,000 |
2006/10/27 | 151 | 151 | 151 | 151 | 3,000 |
2006/10/26 | 150 | 150 | 150 | 150 | 1,000 |
2006/10/25 | 148 | 151 | 148 | 148 | 11,000 |
2006/10/24 | 150 | 153 | 150 | 152 | 24,000 |
2006/10/23 | 151 | 151 | 150 | 151 | 41,000 |
2006/10/20 | 150 | 153 | 150 | 151 | 48,000 |
2006/10/19 | 154 | 154 | 151 | 152 | 30,000 |
2006/10/18 | 150 | 151 | 150 | 151 | 13,000 |
2006/10/17 | 152 | 155 | 151 | 152 | 27,000 |
2006/10/16 | 141 | 150 | 141 | 150 | 43,000 |
2006/10/13 | 144 | 147 | 142 | 144 | 12,000 |
2006/10/12 | 139 | 145 | 137 | 139 | 26,000 |
2006/10/11 | 153 | 153 | 137 | 137 | 23,000 |
2006/10/10 | 150 | 153 | 145 | 152 | 59,000 |
2006/10/06 | 156 | 156 | 153 | 153 | 6,000 |
2006/10/05 | 162 | 162 | 155 | 158 | 17,000 |
2006/10/04 | 164 | 165 | 156 | 162 | 26,000 |
2006/10/03 | 158 | 162 | 158 | 160 | 15,000 |
2006/10/02 | 159 | 163 | 158 | 158 | 20,000 |
2006/09/29 | 158 | 158 | 155 | 155 | 2,000 |
2006/09/28 | 161 | 161 | 156 | 156 | 8,000 |
2006/09/27 | 147 | 155 | 147 | 155 | 19,000 |
2006/09/26 | 144 | 147 | 135 | 147 | 42,000 |
2006/09/25 | 154 | 154 | 148 | 148 | 20,000 |
2006/09/22 | 151 | 153 | 151 | 153 | 3,000 |
2006/09/21 | 152 | 153 | 149 | 153 | 21,000 |
2006/09/20 | 155 | 155 | 151 | 151 | 50,000 |
2006/09/19 | 161 | 161 | 153 | 159 | 28,000 |
2006/09/15 | 164 | 164 | 151 | 158 | 80,000 |
2006/09/14 | 161 | 168 | 161 | 165 | 85,000 |
2006/09/13 | 178 | 195 | 161 | 163 | 1,382,000 |
2006/09/12 | 166 | 170 | 164 | 170 | 64,000 |
2006/09/11 | 170 | 170 | 166 | 166 | 27,000 |
2006/09/08 | 175 | 175 | 165 | 170 | 89,000 |
2006/09/07 | 165 | 177 | 165 | 177 | 156,000 |
2006/09/06 | 161 | 165 | 161 | 164 | 91,000 |
2006/09/05 | 161 | 161 | 159 | 159 | 8,000 |
2006/09/04 | 161 | 162 | 157 | 162 | 34,000 |
2006/09/01 | 155 | 155 | 155 | 155 | 2,000 |
2006/08/31 | 157 | 157 | 157 | 157 | 6,000 |
2006/08/30 | 153 | 155 | 153 | 155 | 2,000 |
2006/08/29 | 153 | 153 | 152 | 152 | 5,000 |
2006/08/28 | 155 | 159 | 152 | 152 | 8,000 |
2006/08/25 | 158 | 158 | 155 | 155 | 10,000 |
2006/08/24 | 159 | 159 | 156 | 159 | 11,000 |
2006/08/23 | 160 | 160 | 159 | 160 | 17,000 |
2006/08/22 | 164 | 165 | 159 | 159 | 23,000 |
2006/08/21 | 164 | 164 | 160 | 161 | 12,000 |
2006/08/18 | 160 | 161 | 158 | 161 | 27,000 |
2006/08/17 | 160 | 162 | 158 | 160 | 20,000 |
2006/08/16 | 160 | 162 | 154 | 160 | 24,000 |
2006/08/15 | 151 | 160 | 148 | 151 | 55,000 |
2006/08/14 | 148 | 148 | 148 | 148 | 4,000 |
2006/08/11 | 147 | 150 | 147 | 149 | 7,000 |
2006/08/10 | 147 | 148 | 147 | 147 | 9,000 |
2006/08/09 | 145 | 146 | 145 | 146 | 11,000 |
2006/08/08 | 145 | 148 | 145 | 148 | 4,000 |
2006/08/07 | 146 | 146 | 145 | 146 | 15,000 |
2006/08/04 | 148 | 148 | 148 | 148 | 4,000 |
2006/08/03 | 148 | 151 | 145 | 145 | 41,000 |
2006/08/02 | 145 | 147 | 143 | 147 | 12,000 |
2006/08/01 | 147 | 147 | 146 | 147 | 8,000 |
2006/07/31 | 146 | 148 | 143 | 143 | 21,000 |
2006/07/28 | 143 | 145 | 143 | 145 | 19,000 |
2006/07/27 | 147 | 147 | 143 | 144 | 11,000 |
2006/07/26 | 148 | 148 | 144 | 144 | 9,000 |
2006/07/25 | 145 | 149 | 145 | 149 | 10,000 |
2006/07/24 | 143 | 147 | 143 | 144 | 8,000 |
2006/07/21 | 148 | 149 | 148 | 148 | 9,000 |
2006/07/20 | 144 | 148 | 144 | 148 | 14,000 |
2006/07/19 | 142 | 146 | 133 | 143 | 42,000 |
2006/07/18 | 146 | 148 | 140 | 142 | 37,000 |
2006/07/14 | 147 | 153 | 146 | 150 | 23,000 |
2006/07/13 | 153 | 159 | 151 | 151 | 32,000 |
2006/07/12 | 163 | 163 | 152 | 155 | 27,000 |
2006/07/11 | 172 | 172 | 155 | 165 | 76,000 |
2006/07/10 | 153 | 170 | 147 | 170 | 80,000 |
2006/07/07 | 164 | 165 | 158 | 158 | 31,000 |
2006/07/06 | 167 | 167 | 164 | 164 | 11,000 |
2006/07/05 | 170 | 171 | 167 | 168 | 70,000 |
2006/07/04 | 171 | 173 | 170 | 170 | 27,000 |
2006/07/03 | 170 | 174 | 170 | 172 | 34,000 |
2006/06/30 | 168 | 177 | 167 | 170 | 102,000 |
2006/06/29 | 166 | 171 | 166 | 171 | 18,000 |
2006/06/28 | 165 | 170 | 162 | 170 | 56,000 |
2006/06/27 | 167 | 190 | 167 | 170 | 881,000 |
2006/06/26 | 151 | 160 | 151 | 160 | 77,000 |
2006/06/23 | 155 | 155 | 151 | 151 | 20,000 |
2006/06/22 | 151 | 155 | 151 | 155 | 84,000 |
2006/06/21 | 156 | 156 | 149 | 153 | 55,000 |
2006/06/20 | 160 | 160 | 155 | 156 | 105,000 |
2006/06/19 | 156 | 163 | 155 | 161 | 149,000 |
2006/06/16 | 156 | 156 | 153 | 155 | 131,000 |
2006/06/15 | 155 | 155 | 148 | 152 | 170,000 |
2006/06/14 | 145 | 154 | 142 | 148 | 310,000 |
2006/06/13 | 155 | 162 | 136 | 140 | 1,071,000 |
2006/06/12 | 137 | 146 | 135 | 145 | 549,000 |
2006/06/09 | 155 | 160 | 144 | 147 | 235,000 |
2006/06/08 | 170 | 171 | 156 | 160 | 34,000 |
2006/06/07 | 182 | 184 | 182 | 184 | 5,000 |
2006/06/06 | 190 | 190 | 181 | 182 | 14,000 |
2006/06/05 | 188 | 190 | 188 | 190 | 2,000 |
2006/06/02 | 196 | 196 | 184 | 189 | 27,000 |
2006/06/01 | 190 | 200 | 185 | 200 | 36,000 |
2006/05/31 | 185 | 190 | 185 | 185 | 21,000 |
2006/05/30 | 197 | 197 | 185 | 197 | 22,000 |
2006/05/29 | 200 | 200 | 200 | 200 | 5,000 |
2006/05/26 | 198 | 200 | 198 | 200 | 8,000 |
2006/05/25 | 200 | 205 | 197 | 197 | 28,000 |
2006/05/24 | 200 | 200 | 197 | 197 | 15,000 |
2006/05/23 | 204 | 207 | 198 | 207 | 17,000 |
2006/05/22 | 205 | 210 | 204 | 210 | 10,000 |
2006/05/19 | 203 | 210 | 203 | 209 | 26,000 |
2006/05/18 | 209 | 209 | 200 | 204 | 27,000 |
2006/05/17 | 214 | 214 | 206 | 206 | 15,000 |
2006/05/16 | 220 | 222 | 206 | 206 | 72,000 |
2006/05/15 | 209 | 217 | 209 | 217 | 57,000 |
2006/05/12 | 207 | 212 | 205 | 212 | 27,000 |
2006/05/11 | 213 | 217 | 203 | 217 | 38,000 |
2006/05/10 | 207 | 220 | 206 | 218 | 57,000 |
2006/05/09 | 210 | 211 | 208 | 208 | 17,000 |
2006/05/08 | 210 | 210 | 209 | 210 | 8,000 |
2006/05/02 | 206 | 210 | 206 | 210 | 13,000 |
2006/05/01 | 207 | 208 | 207 | 208 | 6,000 |
2006/04/28 | 210 | 210 | 209 | 209 | 6,000 |
2006/04/27 | 210 | 210 | 209 | 210 | 9,000 |
2006/04/26 | 208 | 217 | 208 | 215 | 12,000 |
2006/04/25 | 210 | 212 | 210 | 212 | 9,000 |
2006/04/24 | 211 | 216 | 207 | 207 | 57,000 |
2006/04/21 | 215 | 215 | 210 | 210 | 14,000 |
2006/04/20 | 213 | 213 | 209 | 210 | 78,000 |
2006/04/19 | 216 | 216 | 213 | 213 | 31,000 |
2006/04/18 | 211 | 215 | 211 | 215 | 15,000 |
2006/04/17 | 217 | 217 | 212 | 212 | 33,000 |
2006/04/14 | 215 | 217 | 212 | 217 | 35,000 |
2006/04/13 | 220 | 220 | 210 | 214 | 33,000 |
2006/04/12 | 212 | 223 | 211 | 223 | 62,000 |
2006/04/11 | 213 | 213 | 212 | 212 | 4,000 |
2006/04/10 | 210 | 217 | 210 | 217 | 31,000 |
2006/04/07 | 217 | 217 | 213 | 213 | 11,000 |
2006/04/06 | 215 | 217 | 215 | 215 | 9,000 |
2006/04/05 | 217 | 223 | 216 | 216 | 245,000 |
2006/04/04 | 213 | 217 | 213 | 216 | 22,000 |
2006/04/03 | 216 | 218 | 213 | 213 | 28,000 |
2006/03/31 | 216 | 217 | 215 | 215 | 12,000 |
2006/03/30 | 212 | 215 | 211 | 215 | 39,000 |
2006/03/29 | 218 | 218 | 218 | 218 | 5,000 |
2006/03/28 | 217 | 217 | 217 | 217 | 13,000 |
2006/03/27 | 217 | 218 | 212 | 217 | 16,000 |
2006/03/23 | 210 | 216 | 210 | 216 | 40,000 |
2006/03/22 | 214 | 217 | 213 | 213 | 12,000 |
2006/03/20 | 217 | 217 | 210 | 210 | 28,000 |
2006/03/17 | 218 | 218 | 208 | 217 | 24,000 |
2006/03/16 | 215 | 218 | 215 | 218 | 20,000 |
2006/03/15 | 210 | 215 | 207 | 215 | 46,000 |
2006/03/14 | 205 | 212 | 205 | 211 | 42,000 |
2006/03/13 | 209 | 209 | 207 | 207 | 12,000 |
2006/03/10 | 208 | 210 | 205 | 206 | 31,000 |
2006/03/09 | 208 | 208 | 204 | 208 | 12,000 |
2006/03/08 | 205 | 209 | 203 | 208 | 13,000 |
2006/03/07 | 206 | 210 | 206 | 207 | 51,000 |
2006/03/06 | 207 | 207 | 196 | 207 | 27,000 |
2006/03/03 | 210 | 211 | 210 | 210 | 8,000 |
2006/03/02 | 221 | 223 | 210 | 216 | 205,000 |
2006/03/01 | 209 | 223 | 202 | 220 | 243,000 |
2006/02/28 | 213 | 215 | 209 | 209 | 20,000 |
2006/02/27 | 208 | 213 | 208 | 213 | 14,000 |
2006/02/24 | 202 | 212 | 200 | 209 | 41,000 |
2006/02/23 | 187 | 213 | 187 | 206 | 65,000 |
2006/02/22 | 191 | 199 | 188 | 188 | 18,000 |
2006/02/21 | 180 | 185 | 175 | 181 | 91,000 |
2006/02/20 | 202 | 202 | 185 | 185 | 54,000 |
2006/02/17 | 211 | 220 | 207 | 210 | 64,000 |
2006/02/16 | 216 | 227 | 215 | 224 | 33,000 |
2006/02/15 | 215 | 217 | 206 | 217 | 34,000 |
2006/02/14 | 200 | 220 | 197 | 216 | 134,000 |
2006/02/13 | 233 | 233 | 207 | 207 | 48,000 |
2006/02/10 | 231 | 234 | 223 | 223 | 45,000 |
2006/02/09 | 235 | 236 | 230 | 233 | 52,000 |
2006/02/08 | 232 | 235 | 231 | 234 | 38,000 |
2006/02/07 | 234 | 236 | 232 | 235 | 89,000 |
2006/02/06 | 228 | 234 | 228 | 233 | 55,000 |
2006/02/03 | 231 | 231 | 228 | 228 | 23,000 |
2006/02/02 | 231 | 232 | 229 | 231 | 16,000 |
2006/02/01 | 225 | 232 | 225 | 231 | 54,000 |
2006/01/31 | 227 | 232 | 227 | 231 | 39,000 |
2006/01/30 | 229 | 232 | 226 | 226 | 56,000 |
2006/01/27 | 219 | 226 | 219 | 225 | 82,000 |
2006/01/26 | 212 | 219 | 212 | 218 | 49,000 |
2006/01/25 | 207 | 214 | 205 | 213 | 87,000 |
2006/01/24 | 193 | 205 | 193 | 205 | 88,000 |
2006/01/23 | 209 | 209 | 192 | 192 | 44,000 |
2006/01/20 | 210 | 218 | 207 | 209 | 52,000 |
2006/01/19 | 190 | 216 | 190 | 206 | 132,000 |
2006/01/18 | 225 | 227 | 188 | 200 | 155,000 |
2006/01/17 | 230 | 231 | 226 | 227 | 48,000 |
2006/01/16 | 233 | 233 | 230 | 231 | 52,000 |
2006/01/13 | 235 | 237 | 230 | 232 | 134,000 |
2006/01/12 | 233 | 234 | 232 | 234 | 69,000 |
2006/01/11 | 234 | 235 | 231 | 232 | 53,000 |
2006/01/10 | 236 | 236 | 233 | 233 | 70,000 |
2006/01/06 | 234 | 235 | 231 | 234 | 53,000 |
2006/01/05 | 232 | 234 | 230 | 233 | 113,000 |
2006/01/04 | 235 | 235 | 228 | 228 | 52,000 |