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 |
---|---|---|---|---|---|
2008/12/30 | 58 | 58 | 58 | 58 | 3,000 |
2008/12/29 | 57 | 58 | 50 | 58 | 83,000 |
2008/12/26 | 55 | 57 | 50 | 57 | 80,000 |
2008/12/25 | 55 | 56 | 50 | 56 | 50,000 |
2008/12/24 | 56 | 58 | 54 | 58 | 32,000 |
2008/12/22 | 58 | 62 | 55 | 62 | 20,000 |
2008/12/19 | 58 | 63 | 55 | 63 | 19,000 |
2008/12/17 | 68 | 69 | 60 | 60 | 26,000 |
2008/12/16 | 67 | 68 | 67 | 68 | 7,000 |
2008/12/15 | 67 | 67 | 67 | 67 | 1,000 |
2008/12/12 | 66 | 66 | 62 | 66 | 38,000 |
2008/12/11 | 71 | 71 | 68 | 68 | 30,000 |
2008/12/10 | 74 | 75 | 72 | 73 | 7,000 |
2008/12/09 | 79 | 79 | 79 | 79 | 3,000 |
2008/12/05 | 86 | 86 | 86 | 86 | 7,000 |
2008/12/04 | 86 | 86 | 86 | 86 | 5,000 |
2008/12/02 | 76 | 76 | 76 | 76 | 6,000 |
2008/11/28 | 74 | 74 | 74 | 74 | 1,000 |
2008/11/26 | 74 | 74 | 74 | 74 | 1,000 |
2008/11/20 | 76 | 80 | 76 | 80 | 24,000 |
2008/11/18 | 80 | 80 | 80 | 80 | 5,000 |
2008/11/17 | 82 | 82 | 80 | 82 | 31,000 |
2008/11/14 | 81 | 82 | 81 | 82 | 5,000 |
2008/11/13 | 79 | 84 | 77 | 80 | 7,000 |
2008/11/12 | 81 | 84 | 80 | 83 | 17,000 |
2008/11/11 | 90 | 91 | 90 | 91 | 10,000 |
2008/11/10 | 90 | 90 | 90 | 90 | 11,000 |
2008/11/07 | 89 | 89 | 85 | 85 | 6,000 |
2008/11/06 | 92 | 92 | 92 | 92 | 4,000 |
2008/11/05 | 90 | 90 | 89 | 89 | 3,000 |
2008/11/04 | 80 | 85 | 80 | 85 | 2,000 |
2008/10/31 | 88 | 90 | 88 | 90 | 14,000 |
2008/10/30 | 86 | 87 | 86 | 87 | 4,000 |
2008/10/29 | 82 | 82 | 79 | 79 | 2,000 |
2008/10/28 | 80 | 80 | 71 | 80 | 57,000 |
2008/10/27 | 80 | 80 | 80 | 80 | 34,000 |
2008/10/24 | 80 | 90 | 80 | 80 | 38,000 |
2008/10/23 | 80 | 80 | 80 | 80 | 14,000 |
2008/10/22 | 83 | 85 | 80 | 80 | 19,000 |
2008/10/21 | 81 | 87 | 81 | 82 | 29,000 |
2008/10/20 | 80 | 80 | 80 | 80 | 5,000 |
2008/10/17 | 77 | 79 | 75 | 79 | 20,000 |
2008/10/16 | 71 | 73 | 71 | 73 | 3,000 |
2008/10/15 | 73 | 73 | 73 | 73 | 1,000 |
2008/10/14 | 76 | 85 | 76 | 78 | 20,000 |
2008/10/10 | 64 | 69 | 64 | 69 | 64,000 |
2008/10/09 | 66 | 69 | 65 | 69 | 43,000 |
2008/10/08 | 68 | 71 | 65 | 71 | 59,000 |
2008/10/07 | 72 | 72 | 56 | 68 | 107,000 |
2008/10/06 | 80 | 80 | 66 | 70 | 65,000 |
2008/10/03 | 87 | 87 | 81 | 87 | 7,000 |
2008/10/02 | 90 | 90 | 89 | 89 | 6,000 |
2008/10/01 | 88 | 90 | 88 | 90 | 17,000 |
2008/09/30 | 90 | 92 | 87 | 90 | 15,000 |
2008/09/29 | 91 | 91 | 90 | 90 | 6,000 |
2008/09/26 | 92 | 92 | 90 | 90 | 17,000 |
2008/09/25 | 93 | 95 | 91 | 93 | 16,000 |
2008/09/24 | 91 | 91 | 91 | 91 | 9,000 |
2008/09/22 | 95 | 95 | 91 | 92 | 15,000 |
2008/09/19 | 92 | 92 | 89 | 91 | 28,000 |
2008/09/18 | 85 | 89 | 85 | 89 | 36,000 |
2008/09/17 | 84 | 90 | 84 | 86 | 77,000 |
2008/09/16 | 83 | 87 | 82 | 87 | 63,000 |
2008/09/12 | 99 | 99 | 92 | 92 | 62,000 |
2008/09/11 | 100 | 100 | 92 | 94 | 333,000 |
2008/09/10 | 118 | 118 | 99 | 100 | 143,000 |
2008/09/09 | 116 | 117 | 113 | 113 | 6,000 |
2008/09/08 | 120 | 121 | 115 | 119 | 28,000 |
2008/09/05 | 123 | 124 | 121 | 124 | 5,000 |
2008/09/04 | 134 | 134 | 124 | 130 | 61,000 |
2008/09/03 | 129 | 134 | 129 | 134 | 3,000 |
2008/09/01 | 129 | 134 | 129 | 134 | 2,000 |
2008/08/28 | 134 | 134 | 134 | 134 | 5,000 |
2008/08/27 | 124 | 134 | 124 | 134 | 10,000 |
2008/08/22 | 129 | 134 | 127 | 134 | 7,000 |
2008/08/19 | 135 | 135 | 135 | 135 | 3,000 |
2008/08/18 | 136 | 136 | 136 | 136 | 8,000 |
2008/08/14 | 137 | 137 | 137 | 137 | 1,000 |
2008/08/13 | 133 | 133 | 133 | 133 | 5,000 |
2008/08/11 | 132 | 133 | 132 | 133 | 5,000 |
2008/08/08 | 123 | 133 | 123 | 133 | 6,000 |
2008/08/07 | 133 | 133 | 133 | 133 | 1,000 |
2008/08/06 | 132 | 136 | 131 | 136 | 9,000 |
2008/08/05 | 136 | 139 | 136 | 139 | 4,000 |
2008/08/01 | 135 | 135 | 135 | 135 | 3,000 |
2008/07/31 | 133 | 134 | 130 | 134 | 12,000 |
2008/07/30 | 141 | 141 | 134 | 141 | 12,000 |
2008/07/28 | 141 | 142 | 141 | 141 | 38,000 |
2008/07/25 | 132 | 141 | 127 | 141 | 14,000 |
2008/07/24 | 137 | 141 | 137 | 141 | 12,000 |
2008/07/23 | 135 | 137 | 135 | 135 | 7,000 |
2008/07/22 | 133 | 138 | 133 | 138 | 5,000 |
2008/07/18 | 136 | 140 | 136 | 137 | 6,000 |
2008/07/17 | 138 | 138 | 132 | 136 | 17,000 |
2008/07/16 | 135 | 139 | 131 | 138 | 26,000 |
2008/07/11 | 140 | 140 | 140 | 140 | 8,000 |
2008/07/09 | 138 | 140 | 136 | 139 | 5,000 |
2008/07/07 | 139 | 145 | 138 | 145 | 22,000 |
2008/07/04 | 143 | 144 | 143 | 144 | 4,000 |
2008/07/02 | 140 | 145 | 139 | 145 | 7,000 |
2008/06/30 | 143 | 147 | 139 | 144 | 10,000 |
2008/06/27 | 137 | 143 | 137 | 143 | 6,000 |
2008/06/26 | 140 | 143 | 140 | 143 | 5,000 |
2008/06/25 | 141 | 143 | 141 | 143 | 8,000 |
2008/06/23 | 142 | 142 | 141 | 141 | 10,000 |
2008/06/20 | 138 | 138 | 137 | 137 | 4,000 |
2008/06/19 | 142 | 142 | 139 | 141 | 9,000 |
2008/06/18 | 142 | 142 | 142 | 142 | 10,000 |
2008/06/17 | 145 | 146 | 142 | 142 | 24,000 |
2008/06/16 | 140 | 143 | 140 | 143 | 8,000 |
2008/06/13 | 143 | 143 | 143 | 143 | 2,000 |
2008/06/12 | 141 | 141 | 138 | 138 | 5,000 |
2008/06/11 | 140 | 144 | 139 | 144 | 9,000 |
2008/06/10 | 145 | 146 | 140 | 140 | 22,000 |
2008/06/09 | 146 | 146 | 140 | 146 | 12,000 |
2008/06/06 | 145 | 147 | 143 | 147 | 5,000 |
2008/06/05 | 146 | 148 | 144 | 148 | 23,000 |
2008/06/04 | 142 | 146 | 142 | 146 | 2,000 |
2008/06/02 | 148 | 148 | 148 | 148 | 1,000 |
2008/05/30 | 141 | 145 | 141 | 145 | 8,000 |
2008/05/29 | 146 | 146 | 146 | 146 | 2,000 |
2008/05/28 | 150 | 150 | 141 | 147 | 8,000 |
2008/05/27 | 146 | 150 | 146 | 150 | 35,000 |
2008/05/26 | 142 | 146 | 142 | 146 | 11,000 |
2008/05/23 | 139 | 143 | 139 | 140 | 8,000 |
2008/05/22 | 142 | 142 | 142 | 142 | 3,000 |
2008/05/21 | 137 | 142 | 135 | 142 | 29,000 |
2008/05/19 | 139 | 141 | 137 | 137 | 42,000 |
2008/05/16 | 149 | 151 | 134 | 139 | 66,000 |
2008/05/15 | 145 | 145 | 143 | 144 | 12,000 |
2008/05/14 | 152 | 152 | 142 | 145 | 119,000 |
2008/05/13 | 142 | 147 | 142 | 145 | 36,000 |
2008/05/12 | 137 | 140 | 135 | 140 | 24,000 |
2008/05/09 | 140 | 140 | 134 | 134 | 24,000 |
2008/05/08 | 135 | 150 | 135 | 136 | 68,000 |
2008/05/07 | 130 | 138 | 130 | 133 | 38,000 |
2008/05/02 | 128 | 130 | 126 | 130 | 8,000 |
2008/05/01 | 128 | 128 | 128 | 128 | 1,000 |
2008/04/30 | 128 | 130 | 128 | 130 | 2,000 |
2008/04/28 | 128 | 130 | 128 | 128 | 13,000 |
2008/04/25 | 126 | 128 | 124 | 128 | 9,000 |
2008/04/24 | 128 | 128 | 128 | 128 | 1,000 |
2008/04/23 | 129 | 129 | 123 | 123 | 16,000 |
2008/04/21 | 125 | 125 | 124 | 124 | 5,000 |
2008/04/17 | 125 | 128 | 125 | 126 | 21,000 |
2008/04/16 | 125 | 126 | 125 | 125 | 4,000 |
2008/04/15 | 123 | 123 | 122 | 122 | 3,000 |
2008/04/14 | 125 | 125 | 122 | 125 | 5,000 |
2008/04/09 | 121 | 121 | 121 | 121 | 1,000 |
2008/04/08 | 123 | 123 | 123 | 123 | 2,000 |
2008/04/07 | 125 | 128 | 123 | 125 | 14,000 |
2008/04/04 | 125 | 125 | 125 | 125 | 1,000 |
2008/04/03 | 119 | 125 | 119 | 120 | 15,000 |
2008/04/02 | 119 | 122 | 119 | 119 | 10,000 |
2008/04/01 | 124 | 125 | 124 | 125 | 4,000 |
2008/03/31 | 118 | 120 | 117 | 118 | 6,000 |
2008/03/28 | 126 | 126 | 126 | 126 | 2,000 |
2008/03/27 | 126 | 126 | 126 | 126 | 1,000 |
2008/03/26 | 126 | 126 | 126 | 126 | 1,000 |
2008/03/25 | 124 | 126 | 124 | 126 | 5,000 |
2008/03/24 | 123 | 125 | 123 | 125 | 9,000 |
2008/03/21 | 120 | 121 | 119 | 121 | 10,000 |
2008/03/19 | 119 | 120 | 117 | 120 | 3,000 |
2008/03/18 | 115 | 117 | 112 | 116 | 23,000 |
2008/03/17 | 110 | 113 | 110 | 110 | 25,000 |
2008/03/14 | 112 | 112 | 110 | 110 | 15,000 |
2008/03/13 | 112 | 112 | 111 | 112 | 18,000 |
2008/03/12 | 117 | 117 | 114 | 114 | 11,000 |
2008/03/11 | 114 | 115 | 114 | 115 | 11,000 |
2008/03/10 | 114 | 114 | 112 | 114 | 31,000 |
2008/03/07 | 120 | 120 | 118 | 118 | 24,000 |
2008/03/06 | 124 | 124 | 121 | 121 | 2,000 |
2008/03/04 | 120 | 125 | 120 | 125 | 55,000 |
2008/03/03 | 120 | 120 | 120 | 120 | 3,000 |
2008/02/29 | 127 | 127 | 127 | 127 | 1,000 |
2008/02/28 | 129 | 129 | 129 | 129 | 3,000 |
2008/02/27 | 131 | 131 | 129 | 129 | 4,000 |
2008/02/26 | 129 | 132 | 129 | 132 | 5,000 |
2008/02/25 | 128 | 129 | 125 | 129 | 5,000 |
2008/02/22 | 124 | 126 | 123 | 123 | 4,000 |
2008/02/21 | 123 | 127 | 123 | 127 | 4,000 |
2008/02/20 | 130 | 130 | 122 | 122 | 17,000 |
2008/02/19 | 132 | 132 | 127 | 131 | 11,000 |
2008/02/18 | 133 | 133 | 128 | 132 | 12,000 |
2008/02/15 | 126 | 127 | 126 | 127 | 12,000 |
2008/02/14 | 124 | 124 | 120 | 124 | 9,000 |
2008/02/13 | 120 | 124 | 120 | 124 | 13,000 |
2008/02/12 | 125 | 125 | 120 | 120 | 22,000 |
2008/02/08 | 120 | 120 | 120 | 120 | 5,000 |
2008/02/07 | 119 | 119 | 117 | 117 | 15,000 |
2008/02/06 | 118 | 119 | 113 | 117 | 38,000 |
2008/02/05 | 120 | 125 | 120 | 122 | 55,000 |
2008/02/04 | 119 | 124 | 119 | 121 | 33,000 |
2008/02/01 | 116 | 118 | 115 | 117 | 53,000 |
2008/01/31 | 113 | 115 | 113 | 114 | 50,000 |
2008/01/30 | 114 | 114 | 112 | 113 | 49,000 |
2008/01/29 | 114 | 114 | 113 | 113 | 43,000 |
2008/01/28 | 115 | 115 | 113 | 113 | 26,000 |
2008/01/25 | 116 | 117 | 113 | 114 | 84,000 |
2008/01/24 | 116 | 116 | 114 | 114 | 68,000 |
2008/01/23 | 117 | 119 | 112 | 114 | 20,000 |
2008/01/22 | 118 | 118 | 111 | 114 | 51,000 |
2008/01/21 | 125 | 125 | 119 | 119 | 17,000 |
2008/01/18 | 120 | 125 | 118 | 125 | 64,000 |
2008/01/17 | 121 | 121 | 115 | 118 | 82,000 |
2008/01/16 | 123 | 125 | 119 | 121 | 39,000 |
2008/01/15 | 127 | 135 | 126 | 135 | 42,000 |
2008/01/11 | 132 | 132 | 128 | 132 | 14,000 |
2008/01/10 | 131 | 132 | 128 | 132 | 18,000 |
2008/01/09 | 129 | 133 | 128 | 133 | 34,000 |
2008/01/08 | 130 | 134 | 129 | 133 | 18,000 |
2008/01/07 | 128 | 133 | 127 | 133 | 18,000 |
2008/01/04 | 134 | 135 | 132 | 135 | 10,000 |