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 |
---|---|---|---|---|---|
2013/12/30 | 119 | 119 | 116 | 119 | 40,000 |
2013/12/27 | 119 | 119 | 116 | 119 | 18,000 |
2013/12/26 | 117 | 118 | 116 | 118 | 21,000 |
2013/12/25 | 111 | 130 | 111 | 116 | 147,000 |
2013/12/24 | 112 | 113 | 111 | 111 | 43,000 |
2013/12/20 | 114 | 114 | 112 | 113 | 16,000 |
2013/12/19 | 116 | 116 | 114 | 114 | 90,000 |
2013/12/18 | 118 | 118 | 115 | 115 | 35,000 |
2013/12/17 | 117 | 117 | 113 | 115 | 40,000 |
2013/12/16 | 116 | 117 | 114 | 117 | 32,000 |
2013/12/13 | 117 | 119 | 114 | 115 | 30,000 |
2013/12/12 | 118 | 118 | 116 | 116 | 37,000 |
2013/12/11 | 119 | 119 | 118 | 118 | 15,000 |
2013/12/10 | 120 | 120 | 118 | 119 | 40,000 |
2013/12/09 | 120 | 121 | 119 | 121 | 49,000 |
2013/12/06 | 120 | 121 | 120 | 121 | 27,000 |
2013/12/05 | 122 | 123 | 121 | 121 | 48,000 |
2013/12/04 | 123 | 123 | 121 | 123 | 52,000 |
2013/12/03 | 122 | 123 | 121 | 123 | 40,000 |
2013/12/02 | 120 | 123 | 120 | 122 | 35,000 |
2013/11/29 | 121 | 122 | 118 | 120 | 39,000 |
2013/11/28 | 121 | 121 | 118 | 121 | 92,000 |
2013/11/27 | 118 | 120 | 118 | 118 | 29,000 |
2013/11/26 | 120 | 120 | 118 | 120 | 38,000 |
2013/11/25 | 120 | 121 | 120 | 120 | 28,000 |
2013/11/22 | 121 | 124 | 118 | 121 | 63,000 |
2013/11/21 | 121 | 121 | 120 | 121 | 12,000 |
2013/11/20 | 120 | 121 | 119 | 119 | 29,000 |
2013/11/19 | 122 | 122 | 119 | 120 | 35,000 |
2013/11/18 | 125 | 125 | 122 | 122 | 51,000 |
2013/11/15 | 124 | 125 | 122 | 125 | 57,000 |
2013/11/14 | 130 | 130 | 122 | 122 | 263,000 |
2013/11/13 | 123 | 124 | 117 | 124 | 80,000 |
2013/11/12 | 123 | 124 | 120 | 124 | 47,000 |
2013/11/11 | 118 | 135 | 118 | 123 | 212,000 |
2013/11/08 | 119 | 119 | 117 | 118 | 26,000 |
2013/11/07 | 117 | 119 | 117 | 117 | 17,000 |
2013/11/06 | 118 | 120 | 118 | 119 | 25,000 |
2013/11/05 | 123 | 123 | 112 | 120 | 126,000 |
2013/11/01 | 124 | 124 | 120 | 120 | 64,000 |
2013/10/31 | 125 | 126 | 124 | 124 | 59,000 |
2013/10/30 | 126 | 132 | 125 | 127 | 143,000 |
2013/10/29 | 127 | 127 | 125 | 125 | 20,000 |
2013/10/28 | 128 | 128 | 121 | 124 | 87,000 |
2013/10/25 | 130 | 130 | 126 | 127 | 90,000 |
2013/10/24 | 124 | 132 | 124 | 130 | 166,000 |
2013/10/23 | 143 | 145 | 129 | 133 | 1,243,000 |
2013/10/22 | 114 | 126 | 112 | 123 | 197,000 |
2013/10/21 | 117 | 117 | 114 | 114 | 34,000 |
2013/10/18 | 114 | 115 | 113 | 114 | 37,000 |
2013/10/17 | 112 | 117 | 112 | 114 | 53,000 |
2013/10/16 | 112 | 113 | 111 | 111 | 75,000 |
2013/10/15 | 120 | 120 | 111 | 112 | 109,000 |
2013/10/11 | 122 | 122 | 115 | 118 | 127,000 |
2013/10/10 | 117 | 127 | 115 | 121 | 481,000 |
2013/10/09 | 104 | 110 | 103 | 107 | 103,000 |
2013/10/08 | 110 | 111 | 102 | 107 | 305,000 |
2013/10/07 | 125 | 125 | 113 | 114 | 373,000 |
2013/10/04 | 109 | 147 | 108 | 130 | 3,378,000 |
2013/10/03 | 103 | 106 | 103 | 104 | 73,000 |
2013/10/02 | 104 | 107 | 103 | 103 | 173,000 |
2013/10/01 | 110 | 110 | 101 | 105 | 518,000 |
2013/09/30 | 118 | 118 | 109 | 112 | 364,000 |
2013/09/27 | 123 | 135 | 116 | 120 | 1,125,000 |
2013/09/26 | 152 | 172 | 116 | 117 | 8,485,000 |
2013/09/25 | 91 | 122 | 90 | 122 | 1,994,000 |
2013/09/24 | 88 | 92 | 85 | 92 | 176,000 |
2013/09/20 | 81 | 88 | 81 | 85 | 159,000 |
2013/09/19 | 81 | 84 | 81 | 82 | 51,000 |
2013/09/18 | 83 | 83 | 81 | 81 | 52,000 |
2013/09/17 | 82 | 82 | 81 | 82 | 36,000 |
2013/09/13 | 82 | 82 | 79 | 81 | 31,000 |
2013/09/12 | 80 | 82 | 80 | 82 | 57,000 |
2013/09/11 | 78 | 79 | 78 | 79 | 16,000 |
2013/09/10 | 76 | 78 | 76 | 78 | 15,000 |
2013/09/09 | 75 | 76 | 73 | 76 | 20,000 |
2013/09/06 | 73 | 74 | 73 | 74 | 7,000 |
2013/09/04 | 74 | 75 | 73 | 75 | 4,000 |
2013/09/03 | 74 | 74 | 74 | 74 | 1,000 |
2013/09/02 | 73 | 74 | 72 | 74 | 6,000 |
2013/08/29 | 76 | 76 | 76 | 76 | 2,000 |
2013/08/28 | 75 | 75 | 75 | 75 | 6,000 |
2013/08/27 | 75 | 75 | 75 | 75 | 2,000 |
2013/08/26 | 75 | 75 | 75 | 75 | 2,000 |
2013/08/22 | 73 | 74 | 73 | 74 | 9,000 |
2013/08/21 | 75 | 75 | 74 | 74 | 2,000 |
2013/08/20 | 78 | 78 | 74 | 75 | 9,000 |
2013/08/19 | 78 | 78 | 78 | 78 | 14,000 |
2013/08/16 | 76 | 78 | 76 | 78 | 2,000 |
2013/08/15 | 76 | 77 | 76 | 77 | 2,000 |
2013/08/14 | 78 | 78 | 77 | 77 | 3,000 |
2013/08/13 | 77 | 77 | 76 | 77 | 4,000 |
2013/08/12 | 77 | 77 | 75 | 75 | 7,000 |
2013/08/09 | 74 | 76 | 74 | 76 | 4,000 |
2013/08/07 | 73 | 77 | 73 | 77 | 4,000 |
2013/08/06 | 72 | 75 | 72 | 75 | 8,000 |
2013/08/05 | 75 | 75 | 75 | 75 | 2,000 |
2013/08/02 | 77 | 77 | 74 | 74 | 12,000 |
2013/08/01 | 77 | 77 | 77 | 77 | 1,000 |
2013/07/31 | 78 | 78 | 77 | 77 | 5,000 |
2013/07/30 | 71 | 77 | 71 | 77 | 13,000 |
2013/07/29 | 76 | 76 | 70 | 70 | 28,000 |
2013/07/26 | 76 | 76 | 76 | 76 | 1,000 |
2013/07/25 | 77 | 77 | 77 | 77 | 3,000 |
2013/07/24 | 77 | 77 | 77 | 77 | 1,000 |
2013/07/23 | 76 | 76 | 76 | 76 | 2,000 |
2013/07/22 | 78 | 78 | 75 | 76 | 6,000 |
2013/07/19 | 79 | 79 | 76 | 76 | 22,000 |
2013/07/18 | 80 | 80 | 79 | 79 | 26,000 |
2013/07/17 | 76 | 80 | 76 | 80 | 50,000 |
2013/07/16 | 75 | 76 | 71 | 76 | 18,000 |
2013/07/11 | 76 | 76 | 76 | 76 | 1,000 |
2013/07/10 | 77 | 77 | 75 | 75 | 5,000 |
2013/07/09 | 74 | 77 | 73 | 77 | 11,000 |
2013/07/08 | 74 | 74 | 72 | 73 | 10,000 |
2013/07/05 | 72 | 74 | 72 | 73 | 16,000 |
2013/07/04 | 71 | 72 | 71 | 72 | 4,000 |
2013/07/03 | 71 | 72 | 71 | 72 | 4,000 |
2013/07/02 | 72 | 72 | 72 | 72 | 6,000 |
2013/07/01 | 70 | 70 | 69 | 70 | 8,000 |
2013/06/28 | 69 | 70 | 68 | 70 | 22,000 |
2013/06/27 | 67 | 69 | 67 | 69 | 12,000 |
2013/06/26 | 70 | 70 | 67 | 67 | 43,000 |
2013/06/25 | 73 | 73 | 69 | 70 | 18,000 |
2013/06/24 | 78 | 78 | 72 | 75 | 23,000 |
2013/06/21 | 72 | 76 | 71 | 75 | 5,000 |
2013/06/20 | 74 | 76 | 73 | 73 | 9,000 |
2013/06/19 | 73 | 74 | 72 | 74 | 8,000 |
2013/06/18 | 72 | 73 | 70 | 73 | 22,000 |
2013/06/17 | 73 | 75 | 73 | 75 | 24,000 |
2013/06/14 | 74 | 74 | 72 | 73 | 5,000 |
2013/06/13 | 74 | 74 | 74 | 74 | 2,000 |
2013/06/12 | 74 | 74 | 72 | 73 | 3,000 |
2013/06/11 | 71 | 74 | 71 | 74 | 6,000 |
2013/06/10 | 70 | 71 | 70 | 71 | 16,000 |
2013/06/07 | 69 | 69 | 67 | 68 | 42,000 |
2013/06/06 | 74 | 74 | 71 | 71 | 23,000 |
2013/06/05 | 77 | 78 | 74 | 75 | 37,000 |
2013/06/04 | 76 | 78 | 75 | 77 | 16,000 |
2013/06/03 | 78 | 79 | 76 | 77 | 33,000 |
2013/05/31 | 80 | 80 | 80 | 80 | 5,000 |
2013/05/30 | 81 | 82 | 80 | 81 | 25,000 |
2013/05/29 | 83 | 84 | 81 | 81 | 8,000 |
2013/05/28 | 80 | 82 | 80 | 82 | 8,000 |
2013/05/27 | 80 | 82 | 79 | 80 | 39,000 |
2013/05/24 | 85 | 85 | 83 | 84 | 29,000 |
2013/05/23 | 88 | 91 | 83 | 85 | 93,000 |
2013/05/22 | 84 | 88 | 84 | 88 | 69,000 |
2013/05/21 | 82 | 83 | 82 | 82 | 37,000 |
2013/05/20 | 82 | 82 | 80 | 81 | 59,000 |
2013/05/17 | 82 | 82 | 81 | 82 | 17,000 |
2013/05/16 | 81 | 84 | 78 | 82 | 73,000 |
2013/05/15 | 84 | 86 | 81 | 81 | 120,000 |
2013/05/14 | 84 | 86 | 84 | 86 | 20,000 |
2013/05/13 | 87 | 88 | 84 | 84 | 78,000 |
2013/05/10 | 88 | 88 | 86 | 87 | 77,000 |
2013/05/09 | 92 | 92 | 88 | 89 | 51,000 |
2013/05/08 | 88 | 91 | 86 | 88 | 226,000 |
2013/05/07 | 82 | 83 | 82 | 83 | 58,000 |
2013/05/02 | 80 | 82 | 80 | 81 | 26,000 |
2013/05/01 | 81 | 81 | 80 | 80 | 22,000 |
2013/04/30 | 80 | 81 | 80 | 81 | 20,000 |
2013/04/26 | 82 | 82 | 80 | 80 | 29,000 |
2013/04/25 | 81 | 82 | 81 | 82 | 21,000 |
2013/04/24 | 81 | 82 | 79 | 81 | 44,000 |
2013/04/23 | 79 | 81 | 79 | 81 | 35,000 |
2013/04/22 | 80 | 82 | 79 | 81 | 42,000 |
2013/04/19 | 79 | 80 | 79 | 80 | 5,000 |
2013/04/18 | 80 | 80 | 78 | 80 | 12,000 |
2013/04/17 | 81 | 82 | 80 | 81 | 33,000 |
2013/04/16 | 79 | 80 | 76 | 80 | 61,000 |
2013/04/15 | 83 | 83 | 80 | 80 | 22,000 |
2013/04/12 | 83 | 83 | 80 | 83 | 82,000 |
2013/04/11 | 78 | 82 | 78 | 79 | 113,000 |
2013/04/10 | 75 | 77 | 75 | 77 | 27,000 |
2013/04/09 | 75 | 76 | 74 | 76 | 29,000 |
2013/04/08 | 75 | 76 | 73 | 75 | 23,000 |
2013/04/05 | 75 | 75 | 74 | 75 | 5,000 |
2013/04/04 | 73 | 75 | 73 | 74 | 9,000 |
2013/04/03 | 72 | 73 | 72 | 73 | 11,000 |
2013/04/02 | 70 | 71 | 70 | 71 | 7,000 |
2013/04/01 | 74 | 75 | 71 | 71 | 33,000 |
2013/03/29 | 75 | 75 | 74 | 74 | 7,000 |
2013/03/28 | 75 | 75 | 75 | 75 | 8,000 |
2013/03/27 | 75 | 75 | 74 | 75 | 8,000 |
2013/03/26 | 76 | 77 | 74 | 74 | 39,000 |
2013/03/25 | 76 | 78 | 75 | 77 | 38,000 |
2013/03/22 | 77 | 79 | 76 | 77 | 61,000 |
2013/03/21 | 78 | 78 | 77 | 77 | 30,000 |
2013/03/19 | 77 | 78 | 77 | 78 | 42,000 |
2013/03/18 | 74 | 77 | 74 | 77 | 104,000 |
2013/03/15 | 72 | 74 | 72 | 74 | 27,000 |
2013/03/14 | 71 | 72 | 71 | 72 | 5,000 |
2013/03/13 | 71 | 72 | 70 | 72 | 8,000 |
2013/03/12 | 72 | 72 | 71 | 72 | 4,000 |
2013/03/11 | 72 | 73 | 71 | 71 | 30,000 |
2013/03/08 | 72 | 72 | 71 | 71 | 12,000 |
2013/03/07 | 73 | 73 | 71 | 72 | 20,000 |
2013/03/06 | 73 | 73 | 71 | 72 | 7,000 |
2013/03/05 | 72 | 72 | 71 | 72 | 11,000 |
2013/03/04 | 72 | 72 | 71 | 72 | 15,000 |
2013/03/01 | 72 | 72 | 71 | 72 | 14,000 |
2013/02/28 | 72 | 72 | 72 | 72 | 12,000 |
2013/02/27 | 70 | 71 | 70 | 71 | 7,000 |
2013/02/26 | 72 | 72 | 70 | 70 | 8,000 |
2013/02/25 | 71 | 72 | 71 | 72 | 3,000 |
2013/02/22 | 68 | 71 | 68 | 71 | 15,000 |
2013/02/21 | 71 | 72 | 70 | 72 | 9,000 |
2013/02/20 | 70 | 70 | 70 | 70 | 20,000 |
2013/02/19 | 69 | 70 | 69 | 70 | 13,000 |
2013/02/18 | 67 | 68 | 66 | 68 | 14,000 |
2013/02/15 | 67 | 67 | 63 | 66 | 47,000 |
2013/02/14 | 69 | 69 | 66 | 67 | 34,000 |
2013/02/13 | 72 | 74 | 70 | 70 | 60,000 |
2013/02/12 | 76 | 76 | 73 | 75 | 38,000 |
2013/02/08 | 76 | 77 | 75 | 76 | 47,000 |
2013/02/07 | 77 | 77 | 76 | 76 | 8,000 |
2013/02/06 | 75 | 77 | 75 | 77 | 12,000 |
2013/02/05 | 76 | 76 | 75 | 75 | 12,000 |
2013/02/04 | 76 | 76 | 71 | 76 | 54,000 |
2013/02/01 | 76 | 77 | 73 | 75 | 40,000 |
2013/01/31 | 76 | 76 | 75 | 76 | 17,000 |
2013/01/30 | 75 | 76 | 75 | 76 | 19,000 |
2013/01/29 | 77 | 77 | 74 | 75 | 49,000 |
2013/01/28 | 79 | 79 | 76 | 76 | 33,000 |
2013/01/25 | 75 | 78 | 73 | 78 | 68,000 |
2013/01/24 | 72 | 74 | 72 | 74 | 34,000 |
2013/01/23 | 73 | 74 | 72 | 73 | 23,000 |
2013/01/22 | 75 | 75 | 72 | 73 | 33,000 |
2013/01/21 | 75 | 75 | 73 | 74 | 17,000 |
2013/01/18 | 73 | 74 | 71 | 73 | 30,000 |
2013/01/17 | 76 | 76 | 73 | 73 | 35,000 |
2013/01/16 | 77 | 77 | 75 | 76 | 41,000 |
2013/01/15 | 75 | 76 | 75 | 76 | 32,000 |
2013/01/11 | 75 | 75 | 74 | 75 | 27,000 |
2013/01/10 | 73 | 75 | 70 | 74 | 84,000 |
2013/01/09 | 74 | 74 | 71 | 73 | 37,000 |
2013/01/08 | 74 | 76 | 72 | 74 | 52,000 |
2013/01/07 | 72 | 76 | 70 | 73 | 76,000 |
2013/01/04 | 71 | 72 | 69 | 70 | 107,000 |