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 |
---|---|---|---|---|---|
2009/12/28 | 55 | 55 | 55 | 55 | 1,000 |
2009/12/25 | 56 | 56 | 55 | 55 | 2,000 |
2009/12/24 | 60 | 62 | 57 | 57 | 9,000 |
2009/12/22 | 56 | 56 | 55 | 55 | 7,000 |
2009/12/21 | 55 | 55 | 55 | 55 | 6,000 |
2009/12/18 | 54 | 55 | 53 | 55 | 6,000 |
2009/12/17 | 52 | 52 | 52 | 52 | 1,000 |
2009/12/16 | 50 | 51 | 50 | 51 | 9,000 |
2009/12/14 | 52 | 53 | 52 | 53 | 2,000 |
2009/12/10 | 55 | 55 | 55 | 55 | 3,000 |
2009/12/08 | 60 | 60 | 60 | 60 | 7,000 |
2009/12/03 | 57 | 57 | 57 | 57 | 1,000 |
2009/12/02 | 51 | 53 | 51 | 53 | 12,000 |
2009/12/01 | 53 | 53 | 53 | 53 | 3,000 |
2009/11/30 | 53 | 53 | 53 | 53 | 3,000 |
2009/11/27 | 50 | 53 | 49 | 53 | 6,000 |
2009/11/26 | 50 | 55 | 50 | 55 | 4,000 |
2009/11/24 | 60 | 60 | 60 | 60 | 1,000 |
2009/11/20 | 60 | 63 | 60 | 63 | 15,000 |
2009/11/19 | 55 | 63 | 55 | 63 | 5,000 |
2009/11/18 | 54 | 57 | 54 | 55 | 4,000 |
2009/11/17 | 49 | 54 | 49 | 54 | 3,000 |
2009/11/16 | 52 | 52 | 48 | 48 | 7,000 |
2009/11/13 | 58 | 58 | 54 | 54 | 4,000 |
2009/11/11 | 57 | 58 | 57 | 58 | 4,000 |
2009/11/10 | 56 | 56 | 55 | 55 | 4,000 |
2009/11/09 | 59 | 59 | 59 | 59 | 1,000 |
2009/11/06 | 56 | 57 | 56 | 57 | 7,000 |
2009/10/30 | 65 | 65 | 65 | 65 | 1,000 |
2009/10/29 | 60 | 64 | 60 | 64 | 4,000 |
2009/10/28 | 60 | 63 | 60 | 63 | 17,000 |
2009/10/27 | 61 | 61 | 60 | 60 | 3,000 |
2009/10/26 | 64 | 64 | 64 | 64 | 1,000 |
2009/10/23 | 63 | 63 | 63 | 63 | 4,000 |
2009/10/22 | 62 | 64 | 62 | 64 | 14,000 |
2009/10/19 | 69 | 69 | 69 | 69 | 16,000 |
2009/10/16 | 69 | 69 | 69 | 69 | 1,000 |
2009/10/15 | 65 | 65 | 65 | 65 | 1,000 |
2009/10/13 | 60 | 64 | 60 | 64 | 14,000 |
2009/10/09 | 66 | 66 | 65 | 65 | 2,000 |
2009/10/08 | 67 | 67 | 65 | 67 | 4,000 |
2009/10/07 | 66 | 67 | 66 | 67 | 4,000 |
2009/10/06 | 64 | 64 | 64 | 64 | 16,000 |
2009/10/05 | 67 | 69 | 62 | 64 | 8,000 |
2009/10/02 | 67 | 67 | 67 | 67 | 1,000 |
2009/10/01 | 67 | 68 | 66 | 68 | 4,000 |
2009/09/30 | 68 | 69 | 67 | 69 | 4,000 |
2009/09/28 | 73 | 73 | 73 | 73 | 8,000 |
2009/09/25 | 73 | 73 | 73 | 73 | 1,000 |
2009/09/18 | 71 | 71 | 68 | 68 | 14,000 |
2009/09/17 | 70 | 71 | 70 | 71 | 5,000 |
2009/09/16 | 70 | 70 | 70 | 70 | 10,000 |
2009/09/15 | 70 | 70 | 70 | 70 | 2,000 |
2009/09/14 | 70 | 73 | 70 | 73 | 6,000 |
2009/09/11 | 71 | 71 | 71 | 71 | 21,000 |
2009/09/10 | 74 | 74 | 72 | 72 | 5,000 |
2009/09/09 | 74 | 75 | 73 | 73 | 3,000 |
2009/09/08 | 72 | 74 | 72 | 72 | 11,000 |
2009/09/07 | 73 | 73 | 72 | 72 | 24,000 |
2009/09/04 | 79 | 79 | 73 | 74 | 130,000 |
2009/09/03 | 72 | 97 | 72 | 83 | 1,373,000 |
2009/09/02 | 73 | 73 | 71 | 71 | 20,000 |
2009/09/01 | 75 | 75 | 73 | 75 | 16,000 |
2009/08/31 | 76 | 76 | 73 | 75 | 23,000 |
2009/08/28 | 76 | 76 | 73 | 75 | 34,000 |
2009/08/27 | 80 | 82 | 75 | 76 | 115,000 |
2009/08/26 | 86 | 95 | 78 | 78 | 644,000 |
2009/08/25 | 68 | 96 | 68 | 96 | 1,073,000 |
2009/08/24 | 67 | 67 | 66 | 66 | 5,000 |
2009/08/21 | 70 | 70 | 70 | 70 | 13,000 |
2009/08/20 | 67 | 67 | 67 | 67 | 1,000 |
2009/08/19 | 67 | 67 | 67 | 67 | 1,000 |
2009/08/18 | 65 | 65 | 65 | 65 | 2,000 |
2009/08/17 | 65 | 65 | 65 | 65 | 3,000 |
2009/08/13 | 62 | 64 | 62 | 64 | 3,000 |
2009/08/12 | 61 | 62 | 60 | 62 | 6,000 |
2009/08/11 | 60 | 60 | 60 | 60 | 3,000 |
2009/08/10 | 63 | 63 | 63 | 63 | 2,000 |
2009/08/07 | 65 | 65 | 65 | 65 | 1,000 |
2009/08/06 | 65 | 65 | 65 | 65 | 2,000 |
2009/08/03 | 61 | 61 | 61 | 61 | 3,000 |
2009/07/30 | 63 | 65 | 63 | 65 | 3,000 |
2009/07/29 | 67 | 67 | 60 | 62 | 14,000 |
2009/07/28 | 65 | 65 | 65 | 65 | 10,000 |
2009/07/27 | 66 | 67 | 66 | 66 | 8,000 |
2009/07/24 | 71 | 71 | 71 | 71 | 1,000 |
2009/07/22 | 71 | 71 | 71 | 71 | 4,000 |
2009/07/17 | 71 | 71 | 71 | 71 | 11,000 |
2009/07/13 | 61 | 71 | 61 | 71 | 4,000 |
2009/07/09 | 66 | 70 | 65 | 70 | 3,000 |
2009/07/07 | 71 | 71 | 71 | 71 | 5,000 |
2009/07/06 | 72 | 72 | 72 | 72 | 1,000 |
2009/07/02 | 72 | 72 | 72 | 72 | 12,000 |
2009/07/01 | 72 | 72 | 72 | 72 | 2,000 |
2009/06/30 | 72 | 72 | 72 | 72 | 5,000 |
2009/06/29 | 71 | 72 | 71 | 72 | 5,000 |
2009/06/26 | 70 | 70 | 70 | 70 | 10,000 |
2009/06/24 | 68 | 68 | 68 | 68 | 7,000 |
2009/06/23 | 69 | 69 | 69 | 69 | 2,000 |
2009/06/22 | 70 | 70 | 70 | 70 | 3,000 |
2009/06/18 | 70 | 71 | 69 | 71 | 9,000 |
2009/06/17 | 69 | 69 | 69 | 69 | 17,000 |
2009/06/16 | 70 | 70 | 69 | 69 | 6,000 |
2009/06/15 | 70 | 75 | 70 | 75 | 22,000 |
2009/06/12 | 70 | 70 | 68 | 68 | 24,000 |
2009/06/11 | 68 | 70 | 65 | 70 | 37,000 |
2009/06/10 | 70 | 70 | 68 | 68 | 25,000 |
2009/06/09 | 67 | 70 | 67 | 70 | 19,000 |
2009/06/08 | 65 | 67 | 65 | 67 | 9,000 |
2009/06/05 | 63 | 64 | 59 | 63 | 10,000 |
2009/06/03 | 63 | 63 | 63 | 63 | 1,000 |
2009/06/02 | 63 | 63 | 63 | 63 | 1,000 |
2009/06/01 | 61 | 63 | 61 | 63 | 4,000 |
2009/05/28 | 64 | 64 | 64 | 64 | 9,000 |
2009/05/25 | 64 | 64 | 64 | 64 | 1,000 |
2009/05/20 | 63 | 64 | 63 | 64 | 4,000 |
2009/05/19 | 60 | 61 | 60 | 61 | 9,000 |
2009/05/18 | 59 | 60 | 59 | 60 | 16,000 |
2009/05/11 | 59 | 59 | 59 | 59 | 4,000 |
2009/05/08 | 58 | 59 | 58 | 59 | 5,000 |
2009/05/07 | 52 | 52 | 52 | 52 | 3,000 |
2009/05/01 | 52 | 52 | 52 | 52 | 2,000 |
2009/04/28 | 52 | 52 | 52 | 52 | 1,000 |
2009/04/24 | 53 | 53 | 52 | 52 | 2,000 |
2009/04/21 | 53 | 53 | 53 | 53 | 1,000 |
2009/04/20 | 55 | 55 | 50 | 54 | 16,000 |
2009/04/17 | 60 | 60 | 55 | 55 | 29,000 |
2009/04/16 | 55 | 58 | 55 | 58 | 10,000 |
2009/04/15 | 59 | 59 | 59 | 59 | 9,000 |
2009/04/14 | 56 | 56 | 56 | 56 | 11,000 |
2009/04/13 | 53 | 57 | 50 | 50 | 12,000 |
2009/04/10 | 56 | 56 | 53 | 53 | 11,000 |
2009/04/09 | 55 | 55 | 55 | 55 | 6,000 |
2009/04/08 | 54 | 54 | 54 | 54 | 2,000 |
2009/04/06 | 53 | 54 | 53 | 54 | 4,000 |
2009/04/03 | 52 | 53 | 52 | 52 | 11,000 |
2009/04/02 | 49 | 49 | 49 | 49 | 1,000 |
2009/04/01 | 48 | 48 | 48 | 48 | 1,000 |
2009/03/31 | 51 | 51 | 51 | 51 | 11,000 |
2009/03/30 | 51 | 52 | 51 | 51 | 18,000 |
2009/03/27 | 50 | 50 | 50 | 50 | 10,000 |
2009/03/26 | 50 | 50 | 49 | 49 | 13,000 |
2009/03/18 | 45 | 46 | 45 | 46 | 5,000 |
2009/03/17 | 44 | 44 | 44 | 44 | 26,000 |
2009/03/16 | 43 | 44 | 43 | 44 | 2,000 |
2009/03/13 | 43 | 43 | 38 | 43 | 32,000 |
2009/03/12 | 42 | 45 | 35 | 43 | 29,000 |
2009/03/11 | 44 | 46 | 42 | 42 | 20,000 |
2009/03/06 | 49 | 49 | 49 | 49 | 1,000 |
2009/03/05 | 49 | 51 | 47 | 51 | 6,000 |
2009/03/04 | 44 | 51 | 44 | 51 | 33,000 |
2009/03/03 | 52 | 52 | 52 | 52 | 8,000 |
2009/03/02 | 52 | 52 | 52 | 52 | 14,000 |
2009/02/27 | 51 | 52 | 51 | 52 | 5,000 |
2009/02/26 | 49 | 52 | 48 | 52 | 20,000 |
2009/02/23 | 49 | 54 | 48 | 54 | 6,000 |
2009/02/17 | 55 | 56 | 48 | 56 | 32,000 |
2009/02/16 | 50 | 56 | 45 | 56 | 28,000 |
2009/02/12 | 57 | 57 | 57 | 57 | 4,000 |
2009/02/06 | 53 | 57 | 51 | 57 | 10,000 |
2009/02/05 | 53 | 57 | 53 | 57 | 8,000 |
2009/02/02 | 53 | 58 | 51 | 58 | 18,000 |
2009/01/29 | 53 | 58 | 53 | 58 | 6,000 |
2009/01/28 | 58 | 58 | 53 | 58 | 12,000 |
2009/01/27 | 58 | 58 | 58 | 58 | 2,000 |
2009/01/21 | 59 | 59 | 59 | 59 | 2,000 |
2009/01/19 | 58 | 58 | 58 | 58 | 19,000 |
2009/01/16 | 58 | 58 | 58 | 58 | 3,000 |
2009/01/15 | 55 | 58 | 55 | 58 | 2,000 |
2009/01/09 | 56 | 58 | 56 | 58 | 4,000 |
2009/01/08 | 57 | 57 | 57 | 57 | 5,000 |
2009/01/06 | 53 | 57 | 53 | 57 | 9,000 |
2009/01/05 | 55 | 57 | 55 | 57 | 4,000 |