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 |
---|---|---|---|---|---|
2012/12/28 | 66 | 72 | 64 | 69 | 210,000 |
2012/12/27 | 65 | 65 | 62 | 65 | 24,000 |
2012/12/26 | 62 | 65 | 62 | 65 | 11,000 |
2012/12/25 | 64 | 64 | 61 | 61 | 34,000 |
2012/12/21 | 65 | 66 | 61 | 63 | 31,000 |
2012/12/20 | 66 | 66 | 64 | 65 | 17,000 |
2012/12/19 | 64 | 66 | 64 | 66 | 26,000 |
2012/12/18 | 62 | 63 | 62 | 63 | 15,000 |
2012/12/17 | 62 | 62 | 61 | 61 | 16,000 |
2012/12/14 | 62 | 62 | 59 | 61 | 32,000 |
2012/12/13 | 62 | 62 | 62 | 62 | 14,000 |
2012/12/12 | 61 | 62 | 60 | 61 | 22,000 |
2012/12/11 | 61 | 61 | 60 | 61 | 12,000 |
2012/12/10 | 61 | 61 | 60 | 61 | 6,000 |
2012/12/07 | 59 | 61 | 59 | 61 | 32,000 |
2012/12/06 | 60 | 60 | 59 | 60 | 6,000 |
2012/12/05 | 59 | 60 | 59 | 60 | 37,000 |
2012/12/04 | 60 | 60 | 60 | 60 | 6,000 |
2012/12/03 | 60 | 61 | 60 | 61 | 14,000 |
2012/11/30 | 60 | 60 | 60 | 60 | 20,000 |
2012/11/29 | 59 | 60 | 59 | 59 | 13,000 |
2012/11/28 | 59 | 60 | 59 | 59 | 7,000 |
2012/11/27 | 59 | 60 | 59 | 59 | 7,000 |
2012/11/26 | 59 | 60 | 59 | 60 | 7,000 |
2012/11/22 | 59 | 59 | 59 | 59 | 7,000 |
2012/11/21 | 59 | 59 | 58 | 59 | 16,000 |
2012/11/20 | 59 | 60 | 59 | 59 | 20,000 |
2012/11/19 | 59 | 59 | 59 | 59 | 28,000 |
2012/11/16 | 58 | 58 | 57 | 58 | 20,000 |
2012/11/15 | 55 | 57 | 55 | 57 | 32,000 |
2012/11/14 | 59 | 63 | 55 | 55 | 255,000 |
2012/11/13 | 56 | 56 | 55 | 55 | 3,000 |
2012/11/12 | 56 | 57 | 55 | 55 | 16,000 |
2012/11/09 | 56 | 57 | 56 | 57 | 8,000 |
2012/11/08 | 57 | 57 | 57 | 57 | 2,000 |
2012/11/07 | 54 | 56 | 54 | 56 | 24,000 |
2012/11/06 | 54 | 55 | 54 | 55 | 25,000 |
2012/11/05 | 55 | 55 | 55 | 55 | 1,000 |
2012/11/02 | 54 | 55 | 54 | 55 | 3,000 |
2012/11/01 | 54 | 55 | 54 | 55 | 5,000 |
2012/10/30 | 55 | 55 | 54 | 54 | 10,000 |
2012/10/29 | 55 | 55 | 54 | 55 | 3,000 |
2012/10/26 | 55 | 55 | 54 | 54 | 9,000 |
2012/10/25 | 55 | 55 | 54 | 54 | 11,000 |
2012/10/24 | 54 | 55 | 54 | 55 | 17,000 |
2012/10/23 | 55 | 55 | 53 | 55 | 7,000 |
2012/10/22 | 54 | 54 | 53 | 54 | 10,000 |
2012/10/19 | 54 | 55 | 53 | 54 | 19,000 |
2012/10/18 | 53 | 54 | 53 | 54 | 15,000 |
2012/10/17 | 53 | 54 | 53 | 53 | 31,000 |
2012/10/16 | 54 | 54 | 53 | 53 | 5,000 |
2012/10/15 | 54 | 54 | 52 | 53 | 8,000 |
2012/10/12 | 53 | 53 | 52 | 53 | 7,000 |
2012/10/11 | 52 | 53 | 52 | 52 | 10,000 |
2012/10/09 | 55 | 55 | 54 | 55 | 10,000 |
2012/10/05 | 54 | 54 | 54 | 54 | 5,000 |
2012/10/04 | 52 | 53 | 52 | 53 | 11,000 |
2012/10/03 | 52 | 52 | 51 | 51 | 4,000 |
2012/10/02 | 53 | 53 | 52 | 52 | 12,000 |
2012/10/01 | 53 | 53 | 52 | 52 | 6,000 |
2012/09/28 | 53 | 55 | 53 | 53 | 32,000 |
2012/09/27 | 52 | 53 | 52 | 53 | 12,000 |
2012/09/26 | 53 | 53 | 52 | 53 | 10,000 |
2012/09/25 | 54 | 54 | 53 | 54 | 3,000 |
2012/09/24 | 53 | 54 | 53 | 54 | 4,000 |
2012/09/21 | 54 | 54 | 54 | 54 | 3,000 |
2012/09/20 | 55 | 56 | 53 | 54 | 25,000 |
2012/09/19 | 54 | 55 | 54 | 55 | 8,000 |
2012/09/18 | 55 | 55 | 54 | 54 | 25,000 |
2012/09/14 | 53 | 54 | 50 | 54 | 109,000 |
2012/09/13 | 54 | 55 | 54 | 55 | 6,000 |
2012/09/12 | 55 | 56 | 55 | 56 | 2,000 |
2012/09/11 | 55 | 56 | 55 | 56 | 3,000 |
2012/09/10 | 56 | 56 | 56 | 56 | 1,000 |
2012/09/07 | 54 | 56 | 54 | 56 | 6,000 |
2012/09/06 | 53 | 56 | 53 | 53 | 12,000 |
2012/09/05 | 53 | 53 | 52 | 52 | 8,000 |
2012/09/04 | 53 | 53 | 53 | 53 | 4,000 |
2012/09/03 | 55 | 55 | 54 | 54 | 16,000 |
2012/08/31 | 55 | 55 | 54 | 54 | 19,000 |
2012/08/30 | 54 | 56 | 52 | 55 | 62,000 |
2012/08/29 | 56 | 56 | 53 | 54 | 18,000 |
2012/08/28 | 58 | 58 | 55 | 55 | 25,000 |
2012/08/27 | 60 | 60 | 58 | 58 | 12,000 |
2012/08/24 | 58 | 59 | 58 | 59 | 5,000 |
2012/08/23 | 61 | 62 | 60 | 61 | 8,000 |
2012/08/21 | 63 | 64 | 63 | 64 | 14,000 |
2012/08/20 | 62 | 63 | 62 | 63 | 10,000 |
2012/08/17 | 59 | 62 | 59 | 62 | 13,000 |
2012/08/16 | 58 | 59 | 58 | 59 | 4,000 |
2012/08/15 | 59 | 59 | 59 | 59 | 1,000 |
2012/08/14 | 59 | 59 | 59 | 59 | 4,000 |
2012/08/10 | 59 | 59 | 59 | 59 | 1,000 |
2012/08/08 | 59 | 59 | 55 | 57 | 8,000 |
2012/08/07 | 59 | 59 | 59 | 59 | 5,000 |
2012/08/06 | 58 | 59 | 57 | 59 | 6,000 |
2012/08/03 | 58 | 58 | 58 | 58 | 1,000 |
2012/08/02 | 56 | 58 | 56 | 58 | 4,000 |
2012/08/01 | 57 | 57 | 57 | 57 | 2,000 |
2012/07/31 | 58 | 58 | 58 | 58 | 7,000 |
2012/07/30 | 58 | 58 | 58 | 58 | 6,000 |
2012/07/27 | 57 | 57 | 57 | 57 | 6,000 |
2012/07/26 | 55 | 56 | 53 | 56 | 21,000 |
2012/07/25 | 56 | 57 | 54 | 54 | 20,000 |
2012/07/24 | 56 | 58 | 56 | 57 | 30,000 |
2012/07/23 | 60 | 60 | 58 | 60 | 5,000 |
2012/07/20 | 63 | 63 | 63 | 63 | 3,000 |
2012/07/19 | 64 | 64 | 63 | 63 | 3,000 |
2012/07/18 | 64 | 64 | 63 | 63 | 6,000 |
2012/07/17 | 64 | 64 | 64 | 64 | 16,000 |
2012/07/13 | 62 | 64 | 62 | 64 | 12,000 |
2012/07/12 | 65 | 65 | 63 | 64 | 4,000 |
2012/07/11 | 65 | 65 | 63 | 65 | 12,000 |
2012/07/10 | 65 | 67 | 65 | 67 | 4,000 |
2012/07/09 | 67 | 67 | 63 | 64 | 12,000 |
2012/07/06 | 66 | 67 | 64 | 65 | 10,000 |
2012/07/05 | 69 | 69 | 69 | 69 | 1,000 |
2012/07/03 | 69 | 71 | 69 | 70 | 6,000 |
2012/07/02 | 73 | 73 | 70 | 70 | 22,000 |
2012/06/29 | 69 | 70 | 69 | 70 | 18,000 |
2012/06/28 | 69 | 70 | 69 | 69 | 9,000 |
2012/06/27 | 69 | 69 | 69 | 69 | 1,000 |
2012/06/26 | 66 | 69 | 66 | 68 | 7,000 |
2012/06/25 | 66 | 69 | 66 | 68 | 10,000 |
2012/06/22 | 71 | 72 | 68 | 68 | 16,000 |
2012/06/21 | 69 | 72 | 68 | 69 | 110,000 |
2012/06/20 | 66 | 70 | 66 | 67 | 86,000 |
2012/06/19 | 63 | 66 | 62 | 66 | 44,000 |
2012/06/18 | 59 | 62 | 59 | 62 | 39,000 |
2012/06/15 | 58 | 59 | 58 | 58 | 17,000 |
2012/06/14 | 59 | 60 | 59 | 59 | 13,000 |
2012/06/13 | 59 | 60 | 59 | 59 | 17,000 |
2012/06/12 | 58 | 59 | 58 | 59 | 2,000 |
2012/06/11 | 57 | 59 | 57 | 59 | 5,000 |
2012/06/08 | 57 | 57 | 57 | 57 | 27,000 |
2012/06/07 | 56 | 57 | 56 | 57 | 8,000 |
2012/06/06 | 54 | 56 | 54 | 55 | 9,000 |
2012/06/05 | 52 | 53 | 52 | 53 | 9,000 |
2012/06/04 | 52 | 52 | 52 | 52 | 7,000 |
2012/06/01 | 56 | 57 | 55 | 55 | 10,000 |
2012/05/31 | 57 | 57 | 57 | 57 | 2,000 |
2012/05/30 | 58 | 58 | 58 | 58 | 4,000 |
2012/05/29 | 57 | 58 | 52 | 57 | 10,000 |
2012/05/28 | 59 | 59 | 58 | 58 | 10,000 |
2012/05/25 | 59 | 60 | 58 | 59 | 13,000 |
2012/05/24 | 60 | 60 | 58 | 60 | 9,000 |
2012/05/23 | 60 | 60 | 58 | 58 | 14,000 |
2012/05/22 | 60 | 62 | 60 | 62 | 14,000 |
2012/05/21 | 57 | 59 | 57 | 59 | 2,000 |
2012/05/18 | 59 | 59 | 56 | 57 | 16,000 |
2012/05/17 | 59 | 62 | 59 | 62 | 63,000 |
2012/05/16 | 60 | 60 | 58 | 59 | 8,000 |
2012/05/15 | 59 | 60 | 56 | 60 | 32,000 |
2012/05/14 | 65 | 65 | 60 | 63 | 41,000 |
2012/05/11 | 70 | 70 | 68 | 68 | 9,000 |
2012/05/10 | 68 | 70 | 68 | 69 | 6,000 |
2012/05/09 | 70 | 70 | 68 | 68 | 18,000 |
2012/05/08 | 69 | 70 | 68 | 70 | 9,000 |
2012/05/07 | 74 | 74 | 68 | 68 | 55,000 |
2012/05/02 | 76 | 76 | 75 | 75 | 10,000 |
2012/05/01 | 77 | 77 | 77 | 77 | 6,000 |
2012/04/27 | 77 | 77 | 76 | 77 | 11,000 |
2012/04/26 | 79 | 79 | 77 | 77 | 13,000 |
2012/04/25 | 80 | 80 | 79 | 79 | 3,000 |
2012/04/24 | 76 | 80 | 76 | 80 | 27,000 |
2012/04/23 | 77 | 82 | 77 | 78 | 21,000 |
2012/04/20 | 77 | 78 | 75 | 78 | 26,000 |
2012/04/19 | 81 | 81 | 78 | 78 | 18,000 |
2012/04/18 | 82 | 82 | 80 | 81 | 49,000 |
2012/04/17 | 78 | 83 | 78 | 80 | 115,000 |
2012/04/16 | 79 | 79 | 77 | 77 | 38,000 |
2012/04/13 | 75 | 82 | 75 | 80 | 232,000 |
2012/04/12 | 75 | 75 | 73 | 73 | 23,000 |
2012/04/11 | 74 | 76 | 73 | 75 | 28,000 |
2012/04/10 | 76 | 78 | 75 | 76 | 48,000 |
2012/04/09 | 77 | 77 | 76 | 76 | 17,000 |
2012/04/06 | 78 | 78 | 77 | 78 | 12,000 |
2012/04/05 | 78 | 79 | 77 | 78 | 46,000 |
2012/04/04 | 83 | 83 | 79 | 79 | 115,000 |
2012/04/03 | 84 | 84 | 83 | 84 | 31,000 |
2012/04/02 | 83 | 87 | 83 | 85 | 91,000 |
2012/03/30 | 82 | 84 | 82 | 83 | 33,000 |
2012/03/29 | 81 | 83 | 81 | 82 | 11,000 |
2012/03/28 | 83 | 83 | 76 | 81 | 206,000 |
2012/03/27 | 86 | 86 | 82 | 83 | 108,000 |
2012/03/26 | 85 | 87 | 85 | 86 | 52,000 |
2012/03/23 | 86 | 87 | 85 | 85 | 99,000 |
2012/03/22 | 86 | 91 | 85 | 87 | 205,000 |
2012/03/21 | 90 | 90 | 85 | 86 | 235,000 |
2012/03/19 | 97 | 97 | 87 | 89 | 477,000 |
2012/03/16 | 98 | 99 | 93 | 96 | 279,000 |
2012/03/15 | 99 | 99 | 86 | 96 | 995,000 |
2012/03/14 | 86 | 106 | 85 | 97 | 2,857,000 |
2012/03/13 | 80 | 86 | 79 | 86 | 142,000 |
2012/03/12 | 81 | 81 | 77 | 81 | 49,000 |
2012/03/09 | 83 | 83 | 81 | 81 | 31,000 |
2012/03/08 | 83 | 83 | 81 | 82 | 61,000 |
2012/03/07 | 82 | 86 | 82 | 84 | 223,000 |
2012/03/06 | 87 | 88 | 80 | 83 | 277,000 |
2012/03/05 | 88 | 89 | 86 | 87 | 277,000 |
2012/03/02 | 83 | 87 | 83 | 86 | 268,000 |
2012/03/01 | 81 | 84 | 80 | 84 | 123,000 |
2012/02/29 | 83 | 84 | 79 | 81 | 184,000 |
2012/02/28 | 83 | 83 | 79 | 83 | 285,000 |
2012/02/27 | 87 | 87 | 83 | 84 | 258,000 |
2012/02/24 | 88 | 96 | 85 | 88 | 810,000 |
2012/02/23 | 80 | 90 | 78 | 84 | 729,000 |
2012/02/22 | 75 | 85 | 73 | 82 | 1,518,000 |
2012/02/21 | 75 | 75 | 71 | 72 | 440,000 |
2012/02/20 | 79 | 102 | 73 | 73 | 5,078,000 |
2012/02/17 | 67 | 76 | 67 | 75 | 319,000 |
2012/02/16 | 67 | 67 | 66 | 67 | 38,000 |
2012/02/15 | 68 | 68 | 67 | 68 | 4,000 |
2012/02/14 | 67 | 68 | 67 | 68 | 4,000 |
2012/02/13 | 66 | 67 | 66 | 67 | 53,000 |
2012/02/10 | 67 | 68 | 66 | 68 | 44,000 |
2012/02/09 | 70 | 70 | 68 | 68 | 38,000 |
2012/02/08 | 68 | 71 | 68 | 71 | 26,000 |
2012/02/07 | 70 | 70 | 68 | 68 | 51,000 |
2012/02/06 | 69 | 70 | 69 | 70 | 12,000 |
2012/02/03 | 70 | 70 | 69 | 69 | 30,000 |
2012/02/02 | 73 | 73 | 69 | 69 | 79,000 |
2012/02/01 | 72 | 74 | 71 | 74 | 61,000 |
2012/01/31 | 72 | 74 | 72 | 72 | 123,000 |
2012/01/30 | 70 | 73 | 70 | 71 | 54,000 |
2012/01/27 | 69 | 71 | 69 | 70 | 33,000 |
2012/01/26 | 70 | 72 | 69 | 70 | 65,000 |
2012/01/25 | 68 | 73 | 68 | 71 | 200,000 |
2012/01/24 | 69 | 69 | 67 | 67 | 31,000 |
2012/01/23 | 67 | 70 | 66 | 70 | 51,000 |
2012/01/20 | 67 | 68 | 65 | 67 | 63,000 |
2012/01/19 | 65 | 67 | 65 | 67 | 12,000 |
2012/01/18 | 65 | 65 | 64 | 65 | 31,000 |
2012/01/17 | 66 | 66 | 64 | 66 | 27,000 |
2012/01/16 | 64 | 66 | 64 | 66 | 12,000 |
2012/01/13 | 66 | 66 | 64 | 65 | 32,000 |
2012/01/12 | 67 | 67 | 65 | 66 | 17,000 |
2012/01/11 | 67 | 68 | 65 | 65 | 85,000 |
2012/01/10 | 70 | 70 | 66 | 67 | 121,000 |
2012/01/06 | 73 | 74 | 70 | 71 | 102,000 |
2012/01/05 | 70 | 76 | 70 | 73 | 155,000 |
2012/01/04 | 67 | 74 | 67 | 70 | 142,000 |