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 |
---|---|---|---|---|---|
2007/12/28 | 135 | 135 | 135 | 135 | 3,000 |
2007/12/27 | 134 | 135 | 133 | 135 | 5,000 |
2007/12/26 | 131 | 136 | 131 | 136 | 14,000 |
2007/12/25 | 131 | 132 | 128 | 132 | 12,000 |
2007/12/21 | 130 | 133 | 130 | 131 | 19,000 |
2007/12/20 | 134 | 134 | 131 | 132 | 32,000 |
2007/12/19 | 134 | 134 | 134 | 134 | 11,000 |
2007/12/18 | 134 | 137 | 131 | 137 | 25,000 |
2007/12/17 | 139 | 141 | 136 | 137 | 42,000 |
2007/12/14 | 132 | 137 | 132 | 134 | 25,000 |
2007/12/13 | 131 | 132 | 131 | 132 | 15,000 |
2007/12/12 | 131 | 134 | 131 | 134 | 8,000 |
2007/12/11 | 132 | 135 | 132 | 134 | 15,000 |
2007/12/10 | 131 | 131 | 130 | 131 | 17,000 |
2007/12/07 | 132 | 133 | 130 | 133 | 8,000 |
2007/12/06 | 131 | 133 | 130 | 133 | 8,000 |
2007/12/05 | 129 | 133 | 128 | 133 | 11,000 |
2007/12/04 | 133 | 133 | 129 | 133 | 20,000 |
2007/12/03 | 134 | 134 | 129 | 133 | 14,000 |
2007/11/30 | 130 | 133 | 130 | 131 | 13,000 |
2007/11/29 | 129 | 132 | 128 | 129 | 13,000 |
2007/11/28 | 131 | 131 | 129 | 129 | 9,000 |
2007/11/27 | 127 | 132 | 126 | 131 | 26,000 |
2007/11/26 | 135 | 135 | 131 | 134 | 12,000 |
2007/11/22 | 130 | 137 | 127 | 137 | 66,000 |
2007/11/21 | 130 | 137 | 125 | 137 | 53,000 |
2007/11/20 | 130 | 138 | 120 | 138 | 75,000 |
2007/11/19 | 138 | 138 | 131 | 138 | 25,000 |
2007/11/16 | 138 | 138 | 132 | 138 | 29,000 |
2007/11/15 | 144 | 145 | 138 | 142 | 47,000 |
2007/11/14 | 147 | 147 | 140 | 145 | 15,000 |
2007/11/13 | 140 | 144 | 135 | 143 | 61,000 |
2007/11/12 | 133 | 143 | 130 | 143 | 49,000 |
2007/11/09 | 137 | 141 | 137 | 141 | 8,000 |
2007/11/08 | 133 | 143 | 133 | 141 | 59,000 |
2007/11/07 | 143 | 144 | 140 | 143 | 16,000 |
2007/11/06 | 140 | 145 | 140 | 144 | 17,000 |
2007/11/05 | 146 | 146 | 141 | 144 | 9,000 |
2007/11/02 | 139 | 146 | 139 | 145 | 25,000 |
2007/11/01 | 145 | 145 | 141 | 144 | 18,000 |
2007/10/31 | 148 | 148 | 143 | 145 | 32,000 |
2007/10/30 | 147 | 147 | 146 | 146 | 14,000 |
2007/10/29 | 144 | 150 | 144 | 145 | 33,000 |
2007/10/26 | 142 | 143 | 136 | 143 | 45,000 |
2007/10/25 | 146 | 146 | 140 | 140 | 29,000 |
2007/10/24 | 150 | 150 | 141 | 141 | 57,000 |
2007/10/23 | 156 | 159 | 148 | 151 | 105,000 |
2007/10/22 | 150 | 161 | 149 | 157 | 179,000 |
2007/10/19 | 146 | 162 | 143 | 156 | 495,000 |
2007/10/18 | 137 | 146 | 136 | 146 | 78,000 |
2007/10/17 | 138 | 139 | 135 | 138 | 13,000 |
2007/10/16 | 134 | 138 | 133 | 138 | 3,000 |
2007/10/15 | 138 | 138 | 138 | 138 | 4,000 |
2007/10/12 | 138 | 139 | 138 | 139 | 9,000 |
2007/10/11 | 138 | 138 | 136 | 138 | 6,000 |
2007/10/10 | 136 | 138 | 136 | 138 | 5,000 |
2007/10/09 | 138 | 139 | 134 | 138 | 7,000 |
2007/10/05 | 132 | 137 | 132 | 137 | 7,000 |
2007/10/04 | 135 | 137 | 135 | 137 | 3,000 |
2007/10/03 | 135 | 137 | 135 | 137 | 4,000 |
2007/10/02 | 131 | 134 | 131 | 134 | 13,000 |
2007/10/01 | 128 | 132 | 128 | 131 | 6,000 |
2007/09/28 | 129 | 129 | 128 | 128 | 15,000 |
2007/09/27 | 125 | 129 | 121 | 128 | 19,000 |
2007/09/26 | 125 | 125 | 121 | 125 | 16,000 |
2007/09/25 | 121 | 125 | 120 | 125 | 19,000 |
2007/09/21 | 123 | 126 | 119 | 125 | 22,000 |
2007/09/20 | 122 | 125 | 121 | 125 | 20,000 |
2007/09/19 | 127 | 127 | 125 | 127 | 4,000 |
2007/09/18 | 128 | 128 | 128 | 128 | 21,000 |
2007/09/14 | 128 | 128 | 120 | 128 | 25,000 |
2007/09/13 | 125 | 129 | 124 | 129 | 9,000 |
2007/09/12 | 127 | 129 | 126 | 129 | 9,000 |
2007/09/11 | 128 | 129 | 127 | 129 | 10,000 |
2007/09/10 | 127 | 135 | 125 | 131 | 14,000 |
2007/09/07 | 133 | 133 | 133 | 133 | 1,000 |
2007/09/06 | 128 | 133 | 128 | 133 | 11,000 |
2007/09/05 | 128 | 128 | 128 | 128 | 1,000 |
2007/09/04 | 130 | 130 | 126 | 128 | 8,000 |
2007/09/03 | 128 | 128 | 128 | 128 | 3,000 |
2007/08/31 | 127 | 132 | 126 | 126 | 14,000 |
2007/08/29 | 127 | 132 | 125 | 132 | 13,000 |
2007/08/28 | 131 | 132 | 131 | 132 | 8,000 |
2007/08/27 | 131 | 131 | 130 | 131 | 4,000 |
2007/08/23 | 127 | 131 | 127 | 131 | 2,000 |
2007/08/21 | 130 | 133 | 130 | 130 | 6,000 |
2007/08/20 | 132 | 133 | 130 | 133 | 6,000 |
2007/08/17 | 135 | 136 | 130 | 135 | 39,000 |
2007/08/16 | 137 | 137 | 120 | 137 | 87,000 |
2007/08/15 | 134 | 140 | 132 | 140 | 13,000 |
2007/08/14 | 135 | 139 | 135 | 139 | 3,000 |
2007/08/13 | 140 | 140 | 140 | 140 | 1,000 |
2007/08/09 | 137 | 139 | 136 | 139 | 16,000 |
2007/08/08 | 138 | 142 | 137 | 142 | 8,000 |
2007/08/07 | 136 | 144 | 135 | 142 | 14,000 |
2007/08/06 | 138 | 141 | 132 | 141 | 31,000 |
2007/08/03 | 138 | 138 | 138 | 138 | 2,000 |
2007/08/02 | 136 | 140 | 131 | 139 | 14,000 |
2007/08/01 | 140 | 140 | 140 | 140 | 1,000 |
2007/07/31 | 139 | 142 | 136 | 141 | 10,000 |
2007/07/30 | 135 | 141 | 133 | 141 | 27,000 |
2007/07/27 | 135 | 137 | 132 | 137 | 29,000 |
2007/07/26 | 138 | 138 | 137 | 137 | 12,000 |
2007/07/25 | 137 | 138 | 137 | 138 | 3,000 |
2007/07/24 | 137 | 141 | 137 | 138 | 13,000 |
2007/07/23 | 140 | 142 | 139 | 142 | 28,000 |
2007/07/20 | 146 | 146 | 144 | 144 | 65,000 |
2007/07/19 | 145 | 145 | 145 | 145 | 11,000 |
2007/07/18 | 148 | 148 | 145 | 146 | 29,000 |
2007/07/17 | 147 | 149 | 147 | 148 | 17,000 |
2007/07/13 | 150 | 150 | 145 | 145 | 16,000 |
2007/07/12 | 150 | 150 | 143 | 150 | 31,000 |
2007/07/11 | 148 | 150 | 145 | 149 | 38,000 |
2007/07/10 | 150 | 154 | 149 | 149 | 65,000 |
2007/07/09 | 154 | 164 | 150 | 150 | 212,000 |
2007/07/06 | 144 | 155 | 142 | 153 | 151,000 |
2007/07/05 | 141 | 144 | 140 | 143 | 49,000 |
2007/07/04 | 138 | 142 | 138 | 139 | 37,000 |
2007/07/03 | 137 | 140 | 137 | 138 | 38,000 |
2007/07/02 | 137 | 137 | 136 | 136 | 39,000 |
2007/06/29 | 138 | 138 | 134 | 137 | 38,000 |
2007/06/28 | 136 | 138 | 133 | 138 | 21,000 |
2007/06/27 | 133 | 136 | 133 | 133 | 47,000 |
2007/06/26 | 134 | 134 | 132 | 132 | 8,000 |
2007/06/25 | 134 | 134 | 132 | 133 | 35,000 |
2007/06/22 | 133 | 133 | 131 | 133 | 38,000 |
2007/06/21 | 131 | 134 | 130 | 134 | 93,000 |
2007/06/20 | 134 | 134 | 132 | 134 | 58,000 |
2007/06/19 | 133 | 135 | 132 | 134 | 72,000 |
2007/06/18 | 131 | 132 | 130 | 131 | 67,000 |
2007/06/15 | 130 | 132 | 127 | 129 | 33,000 |
2007/06/14 | 129 | 129 | 129 | 129 | 5,000 |
2007/06/13 | 129 | 129 | 126 | 126 | 17,000 |
2007/06/12 | 131 | 132 | 129 | 129 | 41,000 |
2007/06/11 | 133 | 135 | 130 | 130 | 80,000 |
2007/06/08 | 128 | 130 | 125 | 129 | 70,000 |
2007/06/07 | 127 | 145 | 125 | 128 | 530,000 |
2007/06/06 | 122 | 127 | 120 | 127 | 82,000 |
2007/06/05 | 122 | 122 | 120 | 120 | 22,000 |
2007/06/04 | 120 | 120 | 119 | 119 | 36,000 |
2007/06/01 | 119 | 120 | 117 | 120 | 49,000 |
2007/05/31 | 119 | 119 | 117 | 119 | 46,000 |
2007/05/30 | 119 | 120 | 118 | 118 | 43,000 |
2007/05/29 | 120 | 121 | 118 | 119 | 33,000 |
2007/05/28 | 119 | 120 | 118 | 120 | 20,000 |
2007/05/25 | 119 | 121 | 117 | 119 | 15,000 |
2007/05/24 | 122 | 122 | 119 | 120 | 23,000 |
2007/05/23 | 121 | 122 | 120 | 121 | 24,000 |
2007/05/22 | 118 | 121 | 118 | 121 | 32,000 |
2007/05/21 | 120 | 125 | 117 | 119 | 54,000 |
2007/05/18 | 125 | 125 | 118 | 123 | 34,000 |
2007/05/17 | 128 | 128 | 120 | 123 | 71,000 |
2007/05/16 | 123 | 131 | 123 | 128 | 148,000 |
2007/05/15 | 118 | 121 | 118 | 120 | 42,000 |
2007/05/14 | 116 | 121 | 116 | 121 | 27,000 |
2007/05/11 | 117 | 119 | 117 | 119 | 11,000 |
2007/05/10 | 119 | 121 | 119 | 120 | 6,000 |
2007/05/09 | 117 | 120 | 117 | 119 | 17,000 |
2007/05/08 | 122 | 122 | 117 | 121 | 17,000 |
2007/05/07 | 119 | 120 | 119 | 120 | 26,000 |
2007/05/02 | 119 | 119 | 119 | 119 | 2,000 |
2007/05/01 | 115 | 119 | 115 | 119 | 8,000 |
2007/04/27 | 119 | 119 | 119 | 119 | 1,000 |
2007/04/25 | 116 | 119 | 116 | 119 | 11,000 |
2007/04/24 | 115 | 118 | 115 | 118 | 8,000 |
2007/04/23 | 118 | 118 | 117 | 118 | 3,000 |
2007/04/20 | 115 | 118 | 115 | 118 | 11,000 |
2007/04/19 | 118 | 119 | 117 | 118 | 11,000 |
2007/04/18 | 116 | 120 | 113 | 120 | 22,000 |
2007/04/17 | 113 | 116 | 113 | 116 | 10,000 |
2007/04/12 | 118 | 118 | 118 | 118 | 11,000 |
2007/04/11 | 118 | 118 | 116 | 118 | 9,000 |
2007/04/10 | 117 | 118 | 117 | 118 | 7,000 |
2007/04/09 | 117 | 118 | 116 | 117 | 5,000 |
2007/04/06 | 120 | 120 | 117 | 119 | 18,000 |
2007/04/05 | 117 | 119 | 115 | 119 | 25,000 |
2007/04/04 | 115 | 120 | 115 | 119 | 16,000 |
2007/04/03 | 115 | 117 | 115 | 115 | 7,000 |
2007/04/02 | 118 | 118 | 116 | 116 | 7,000 |
2007/03/30 | 117 | 118 | 116 | 118 | 19,000 |
2007/03/29 | 118 | 118 | 116 | 118 | 9,000 |
2007/03/28 | 120 | 120 | 120 | 120 | 5,000 |
2007/03/27 | 120 | 120 | 120 | 120 | 3,000 |
2007/03/23 | 121 | 121 | 119 | 120 | 9,000 |
2007/03/22 | 121 | 121 | 121 | 121 | 1,000 |
2007/03/20 | 119 | 122 | 119 | 121 | 19,000 |
2007/03/19 | 122 | 122 | 121 | 121 | 12,000 |
2007/03/16 | 119 | 122 | 119 | 122 | 7,000 |
2007/03/15 | 118 | 120 | 118 | 119 | 18,000 |
2007/03/14 | 116 | 119 | 115 | 119 | 18,000 |
2007/03/13 | 120 | 121 | 119 | 120 | 31,000 |
2007/03/12 | 123 | 123 | 119 | 122 | 14,000 |
2007/03/09 | 122 | 123 | 122 | 123 | 2,000 |
2007/03/08 | 123 | 123 | 120 | 122 | 10,000 |
2007/03/07 | 123 | 124 | 122 | 122 | 17,000 |
2007/03/05 | 122 | 123 | 118 | 123 | 35,000 |
2007/03/02 | 122 | 123 | 121 | 122 | 20,000 |
2007/03/01 | 125 | 125 | 122 | 125 | 15,000 |
2007/02/28 | 127 | 127 | 122 | 126 | 48,000 |
2007/02/27 | 129 | 130 | 129 | 130 | 8,000 |
2007/02/26 | 129 | 131 | 128 | 128 | 22,000 |
2007/02/23 | 128 | 129 | 128 | 129 | 18,000 |
2007/02/22 | 129 | 130 | 126 | 128 | 27,000 |
2007/02/21 | 128 | 129 | 128 | 129 | 12,000 |
2007/02/20 | 127 | 128 | 127 | 127 | 10,000 |
2007/02/19 | 126 | 126 | 125 | 126 | 22,000 |
2007/02/16 | 126 | 126 | 125 | 125 | 8,000 |
2007/02/15 | 126 | 126 | 126 | 126 | 1,000 |
2007/02/14 | 125 | 127 | 125 | 127 | 11,000 |
2007/02/13 | 124 | 124 | 124 | 124 | 17,000 |
2007/02/09 | 125 | 125 | 123 | 125 | 17,000 |
2007/02/08 | 125 | 125 | 125 | 125 | 1,000 |
2007/02/07 | 127 | 127 | 125 | 125 | 6,000 |
2007/02/06 | 126 | 127 | 126 | 127 | 3,000 |
2007/02/05 | 127 | 127 | 126 | 126 | 7,000 |
2007/02/02 | 126 | 126 | 125 | 125 | 5,000 |
2007/02/01 | 126 | 126 | 125 | 125 | 10,000 |
2007/01/31 | 127 | 128 | 126 | 126 | 20,000 |
2007/01/30 | 128 | 131 | 128 | 130 | 11,000 |
2007/01/29 | 130 | 130 | 129 | 130 | 6,000 |
2007/01/26 | 131 | 132 | 129 | 129 | 17,000 |
2007/01/25 | 132 | 133 | 131 | 131 | 6,000 |
2007/01/24 | 132 | 133 | 128 | 133 | 28,000 |
2007/01/23 | 132 | 134 | 131 | 134 | 25,000 |
2007/01/22 | 131 | 135 | 130 | 133 | 94,000 |
2007/01/19 | 130 | 132 | 129 | 131 | 23,000 |
2007/01/18 | 130 | 132 | 127 | 131 | 28,000 |
2007/01/17 | 126 | 132 | 126 | 132 | 36,000 |
2007/01/16 | 125 | 127 | 125 | 126 | 34,000 |
2007/01/15 | 122 | 125 | 122 | 124 | 18,000 |
2007/01/12 | 123 | 123 | 121 | 121 | 27,000 |
2007/01/11 | 124 | 124 | 121 | 123 | 41,000 |
2007/01/10 | 123 | 125 | 123 | 125 | 13,000 |
2007/01/09 | 123 | 123 | 123 | 123 | 11,000 |
2007/01/05 | 124 | 124 | 123 | 124 | 3,000 |
2007/01/04 | 123 | 124 | 123 | 124 | 4,000 |