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 |
---|---|---|---|---|---|
2014/12/30 | 123 | 123 | 121 | 122 | 35,000 |
2014/12/29 | 122 | 124 | 122 | 123 | 36,000 |
2014/12/26 | 117 | 122 | 117 | 122 | 77,000 |
2014/12/25 | 121 | 121 | 117 | 118 | 231,000 |
2014/12/24 | 122 | 122 | 120 | 121 | 117,000 |
2014/12/22 | 124 | 124 | 121 | 122 | 73,000 |
2014/12/19 | 124 | 125 | 123 | 124 | 55,000 |
2014/12/18 | 123 | 125 | 123 | 123 | 37,000 |
2014/12/17 | 122 | 123 | 122 | 122 | 33,000 |
2014/12/16 | 126 | 127 | 121 | 123 | 136,000 |
2014/12/15 | 128 | 129 | 127 | 127 | 56,000 |
2014/12/12 | 130 | 130 | 127 | 129 | 73,000 |
2014/12/11 | 128 | 130 | 125 | 130 | 95,000 |
2014/12/10 | 131 | 133 | 130 | 130 | 48,000 |
2014/12/09 | 132 | 134 | 131 | 131 | 49,000 |
2014/12/08 | 135 | 135 | 132 | 132 | 50,000 |
2014/12/05 | 133 | 135 | 133 | 133 | 41,000 |
2014/12/04 | 133 | 135 | 133 | 134 | 60,000 |
2014/12/03 | 138 | 138 | 133 | 133 | 105,000 |
2014/12/02 | 137 | 140 | 137 | 138 | 72,000 |
2014/12/01 | 139 | 139 | 135 | 139 | 48,000 |
2014/11/28 | 144 | 146 | 135 | 139 | 268,000 |
2014/11/27 | 131 | 148 | 131 | 141 | 640,000 |
2014/11/26 | 129 | 130 | 129 | 130 | 38,000 |
2014/11/25 | 129 | 130 | 129 | 129 | 17,000 |
2014/11/21 | 131 | 131 | 129 | 129 | 27,000 |
2014/11/20 | 130 | 131 | 129 | 130 | 11,000 |
2014/11/19 | 128 | 130 | 128 | 130 | 30,000 |
2014/11/18 | 127 | 131 | 127 | 128 | 26,000 |
2014/11/17 | 130 | 130 | 128 | 128 | 18,000 |
2014/11/14 | 130 | 132 | 130 | 130 | 39,000 |
2014/11/13 | 135 | 136 | 131 | 131 | 25,000 |
2014/11/12 | 136 | 137 | 135 | 135 | 36,000 |
2014/11/11 | 134 | 136 | 133 | 136 | 31,000 |
2014/11/10 | 131 | 135 | 130 | 135 | 32,000 |
2014/11/07 | 135 | 136 | 131 | 133 | 103,000 |
2014/11/06 | 132 | 135 | 131 | 133 | 55,000 |
2014/11/05 | 130 | 133 | 129 | 133 | 39,000 |
2014/11/04 | 129 | 131 | 129 | 130 | 27,000 |
2014/10/31 | 125 | 127 | 125 | 127 | 20,000 |
2014/10/30 | 125 | 127 | 123 | 124 | 57,000 |
2014/10/29 | 125 | 126 | 123 | 125 | 27,000 |
2014/10/28 | 126 | 126 | 124 | 124 | 18,000 |
2014/10/27 | 128 | 128 | 125 | 126 | 29,000 |
2014/10/24 | 131 | 132 | 125 | 127 | 66,000 |
2014/10/23 | 128 | 131 | 128 | 130 | 31,000 |
2014/10/22 | 130 | 131 | 127 | 130 | 25,000 |
2014/10/21 | 126 | 134 | 125 | 127 | 84,000 |
2014/10/20 | 122 | 127 | 122 | 127 | 39,000 |
2014/10/17 | 120 | 122 | 119 | 120 | 82,000 |
2014/10/16 | 124 | 124 | 119 | 120 | 77,000 |
2014/10/15 | 127 | 127 | 125 | 125 | 28,000 |
2014/10/14 | 123 | 127 | 122 | 127 | 30,000 |
2014/10/10 | 135 | 135 | 124 | 127 | 168,000 |
2014/10/09 | 139 | 139 | 135 | 137 | 57,000 |
2014/10/08 | 139 | 140 | 138 | 139 | 92,000 |
2014/10/07 | 147 | 147 | 143 | 143 | 5,000 |
2014/10/06 | 145 | 147 | 142 | 147 | 42,000 |
2014/10/03 | 140 | 143 | 139 | 142 | 46,000 |
2014/10/02 | 142 | 144 | 140 | 141 | 75,000 |
2014/10/01 | 149 | 150 | 146 | 146 | 45,000 |
2014/09/30 | 152 | 152 | 149 | 149 | 71,000 |
2014/09/29 | 159 | 159 | 153 | 153 | 46,000 |
2014/09/26 | 159 | 159 | 148 | 157 | 140,000 |
2014/09/25 | 143 | 165 | 143 | 162 | 811,000 |
2014/09/24 | 142 | 143 | 142 | 142 | 48,000 |
2014/09/22 | 148 | 148 | 143 | 144 | 31,000 |
2014/09/19 | 144 | 148 | 142 | 148 | 65,000 |
2014/09/18 | 144 | 145 | 143 | 143 | 38,000 |
2014/09/17 | 145 | 146 | 143 | 144 | 55,000 |
2014/09/16 | 150 | 150 | 142 | 145 | 151,000 |
2014/09/12 | 153 | 154 | 151 | 153 | 66,000 |
2014/09/11 | 157 | 157 | 155 | 155 | 45,000 |
2014/09/10 | 156 | 158 | 155 | 158 | 39,000 |
2014/09/09 | 156 | 158 | 153 | 158 | 58,000 |
2014/09/08 | 155 | 156 | 153 | 156 | 50,000 |
2014/09/05 | 156 | 158 | 152 | 157 | 136,000 |
2014/09/04 | 162 | 162 | 155 | 156 | 160,000 |
2014/09/03 | 167 | 167 | 161 | 163 | 123,000 |
2014/09/02 | 169 | 169 | 160 | 165 | 187,000 |
2014/09/01 | 176 | 177 | 166 | 169 | 176,000 |
2014/08/29 | 172 | 175 | 168 | 172 | 238,000 |
2014/08/28 | 166 | 177 | 166 | 177 | 894,000 |
2014/08/27 | 169 | 169 | 157 | 162 | 479,000 |
2014/08/26 | 149 | 167 | 146 | 167 | 784,000 |
2014/08/25 | 146 | 151 | 145 | 149 | 133,000 |
2014/08/22 | 149 | 152 | 146 | 146 | 171,000 |
2014/08/21 | 143 | 152 | 143 | 150 | 294,000 |
2014/08/20 | 145 | 145 | 141 | 143 | 164,000 |
2014/08/19 | 146 | 147 | 141 | 145 | 128,000 |
2014/08/18 | 142 | 149 | 142 | 149 | 130,000 |
2014/08/15 | 141 | 153 | 139 | 143 | 529,000 |
2014/08/14 | 141 | 141 | 134 | 137 | 187,000 |
2014/08/13 | 145 | 145 | 138 | 139 | 326,000 |
2014/08/12 | 151 | 158 | 151 | 152 | 122,000 |
2014/08/11 | 149 | 152 | 147 | 150 | 92,000 |
2014/08/08 | 150 | 153 | 146 | 146 | 238,000 |
2014/08/07 | 153 | 155 | 147 | 153 | 129,000 |
2014/08/06 | 160 | 160 | 151 | 153 | 238,000 |
2014/08/05 | 172 | 174 | 158 | 158 | 787,000 |
2014/08/04 | 162 | 179 | 160 | 178 | 671,000 |
2014/08/01 | 159 | 165 | 157 | 160 | 414,000 |
2014/07/31 | 180 | 180 | 166 | 167 | 311,000 |
2014/07/30 | 175 | 184 | 174 | 178 | 339,000 |
2014/07/29 | 184 | 187 | 173 | 175 | 712,000 |
2014/07/28 | 180 | 191 | 176 | 183 | 1,007,000 |
2014/07/25 | 178 | 178 | 171 | 175 | 332,000 |
2014/07/24 | 186 | 188 | 173 | 177 | 576,000 |
2014/07/23 | 190 | 199 | 180 | 184 | 1,860,000 |
2014/07/22 | 197 | 203 | 180 | 183 | 1,502,000 |
2014/07/18 | 217 | 217 | 191 | 192 | 1,723,000 |
2014/07/17 | 246 | 268 | 225 | 225 | 2,741,000 |
2014/07/16 | 210 | 270 | 202 | 242 | 8,311,000 |
2014/07/15 | 248 | 285 | 201 | 215 | 17,693,000 |
2014/07/14 | 201 | 210 | 169 | 210 | 7,854,000 |
2014/07/11 | 150 | 165 | 143 | 160 | 1,276,000 |
2014/07/10 | 137 | 145 | 129 | 145 | 545,000 |
2014/07/09 | 140 | 169 | 139 | 142 | 1,478,000 |
2014/07/08 | 140 | 155 | 137 | 145 | 760,000 |
2014/07/07 | 127 | 155 | 127 | 144 | 1,446,000 |
2014/07/04 | 125 | 134 | 123 | 127 | 856,000 |
2014/07/03 | 123 | 125 | 119 | 120 | 127,000 |
2014/07/02 | 116 | 126 | 116 | 125 | 234,000 |
2014/07/01 | 114 | 117 | 114 | 114 | 42,000 |
2014/06/30 | 115 | 115 | 114 | 115 | 12,000 |
2014/06/27 | 117 | 117 | 113 | 114 | 48,000 |
2014/06/26 | 116 | 119 | 116 | 117 | 51,000 |
2014/06/25 | 115 | 116 | 115 | 115 | 8,000 |
2014/06/24 | 115 | 116 | 114 | 116 | 27,000 |
2014/06/23 | 117 | 117 | 116 | 117 | 16,000 |
2014/06/20 | 116 | 118 | 116 | 117 | 14,000 |
2014/06/19 | 122 | 122 | 115 | 115 | 76,000 |
2014/06/18 | 113 | 119 | 113 | 119 | 82,000 |
2014/06/17 | 113 | 113 | 112 | 112 | 17,000 |
2014/06/16 | 113 | 114 | 112 | 113 | 30,000 |
2014/06/13 | 113 | 114 | 113 | 113 | 11,000 |
2014/06/12 | 114 | 114 | 112 | 113 | 12,000 |
2014/06/11 | 114 | 114 | 114 | 114 | 4,000 |
2014/06/10 | 114 | 114 | 113 | 113 | 5,000 |
2014/06/09 | 114 | 114 | 113 | 113 | 7,000 |
2014/06/06 | 114 | 115 | 114 | 115 | 6,000 |
2014/06/05 | 114 | 115 | 113 | 115 | 13,000 |
2014/06/04 | 114 | 115 | 113 | 114 | 23,000 |
2014/06/03 | 108 | 116 | 108 | 114 | 86,000 |
2014/06/02 | 108 | 108 | 107 | 107 | 9,000 |
2014/05/30 | 108 | 108 | 107 | 107 | 5,000 |
2014/05/29 | 107 | 107 | 106 | 107 | 7,000 |
2014/05/28 | 107 | 108 | 106 | 106 | 7,000 |
2014/05/27 | 107 | 107 | 106 | 106 | 12,000 |
2014/05/26 | 104 | 106 | 104 | 106 | 13,000 |
2014/05/23 | 101 | 104 | 100 | 103 | 31,000 |
2014/05/22 | 99 | 101 | 98 | 100 | 29,000 |
2014/05/21 | 104 | 104 | 100 | 100 | 27,000 |
2014/05/20 | 103 | 106 | 103 | 104 | 29,000 |
2014/05/19 | 115 | 115 | 103 | 103 | 88,000 |
2014/05/16 | 116 | 116 | 115 | 115 | 25,000 |
2014/05/15 | 116 | 116 | 115 | 116 | 18,000 |
2014/05/14 | 115 | 117 | 115 | 115 | 61,000 |
2014/05/13 | 116 | 117 | 115 | 115 | 37,000 |
2014/05/12 | 117 | 118 | 116 | 116 | 81,000 |
2014/05/09 | 116 | 117 | 116 | 117 | 22,000 |
2014/05/08 | 116 | 117 | 116 | 116 | 29,000 |
2014/05/07 | 116 | 117 | 116 | 116 | 40,000 |
2014/05/02 | 116 | 118 | 116 | 116 | 27,000 |
2014/05/01 | 115 | 116 | 114 | 116 | 37,000 |
2014/04/30 | 117 | 118 | 116 | 116 | 52,000 |
2014/04/28 | 117 | 118 | 117 | 117 | 25,000 |
2014/04/25 | 117 | 118 | 117 | 117 | 28,000 |
2014/04/24 | 116 | 119 | 116 | 117 | 54,000 |
2014/04/23 | 118 | 119 | 117 | 117 | 32,000 |
2014/04/22 | 121 | 121 | 119 | 119 | 39,000 |
2014/04/21 | 121 | 121 | 120 | 120 | 21,000 |
2014/04/18 | 122 | 122 | 121 | 121 | 19,000 |
2014/04/17 | 119 | 122 | 119 | 121 | 62,000 |
2014/04/16 | 118 | 119 | 116 | 118 | 54,000 |
2014/04/15 | 118 | 119 | 117 | 117 | 27,000 |
2014/04/14 | 116 | 118 | 114 | 118 | 38,000 |
2014/04/11 | 119 | 119 | 115 | 119 | 120,000 |
2014/04/10 | 121 | 122 | 120 | 120 | 55,000 |
2014/04/09 | 122 | 122 | 119 | 119 | 80,000 |
2014/04/08 | 122 | 122 | 121 | 121 | 50,000 |
2014/04/07 | 124 | 124 | 122 | 123 | 43,000 |
2014/04/04 | 127 | 127 | 120 | 126 | 200,000 |
2014/04/03 | 128 | 129 | 127 | 128 | 51,000 |
2014/04/02 | 127 | 129 | 127 | 128 | 80,000 |
2014/04/01 | 126 | 126 | 124 | 126 | 66,000 |
2014/03/31 | 126 | 126 | 125 | 126 | 54,000 |
2014/03/28 | 123 | 128 | 123 | 126 | 118,000 |
2014/03/27 | 120 | 122 | 119 | 122 | 69,000 |
2014/03/26 | 122 | 122 | 119 | 121 | 92,000 |
2014/03/25 | 124 | 125 | 119 | 121 | 214,000 |
2014/03/24 | 123 | 127 | 123 | 127 | 121,000 |
2014/03/20 | 122 | 123 | 119 | 122 | 259,000 |
2014/03/19 | 127 | 128 | 122 | 124 | 264,000 |
2014/03/18 | 130 | 131 | 126 | 127 | 244,000 |
2014/03/17 | 130 | 132 | 128 | 128 | 195,000 |
2014/03/14 | 131 | 135 | 128 | 128 | 422,000 |
2014/03/13 | 151 | 151 | 135 | 135 | 933,000 |
2014/03/12 | 169 | 170 | 149 | 152 | 2,998,000 |
2014/03/11 | 131 | 176 | 131 | 176 | 2,192,000 |
2014/03/10 | 129 | 129 | 126 | 126 | 16,000 |
2014/03/07 | 127 | 130 | 127 | 130 | 27,000 |
2014/03/06 | 127 | 127 | 125 | 127 | 26,000 |
2014/03/05 | 128 | 128 | 124 | 125 | 42,000 |
2014/03/04 | 122 | 125 | 121 | 124 | 51,000 |
2014/03/03 | 134 | 134 | 122 | 125 | 100,000 |
2014/02/28 | 133 | 134 | 124 | 134 | 125,000 |
2014/02/27 | 137 | 142 | 130 | 133 | 132,000 |
2014/02/26 | 137 | 149 | 135 | 139 | 877,000 |
2014/02/25 | 119 | 135 | 118 | 132 | 452,000 |
2014/02/24 | 118 | 119 | 118 | 119 | 20,000 |
2014/02/21 | 120 | 120 | 119 | 119 | 16,000 |
2014/02/20 | 122 | 122 | 117 | 118 | 79,000 |
2014/02/19 | 125 | 125 | 121 | 122 | 47,000 |
2014/02/18 | 123 | 124 | 121 | 123 | 32,000 |
2014/02/17 | 119 | 121 | 117 | 120 | 68,000 |
2014/02/14 | 124 | 126 | 117 | 119 | 291,000 |
2014/02/13 | 136 | 136 | 124 | 127 | 276,000 |
2014/02/12 | 145 | 145 | 142 | 145 | 69,000 |
2014/02/10 | 141 | 142 | 137 | 141 | 88,000 |
2014/02/07 | 147 | 148 | 137 | 140 | 219,000 |
2014/02/06 | 150 | 155 | 124 | 142 | 1,332,000 |
2014/02/05 | 115 | 160 | 114 | 145 | 939,000 |
2014/02/04 | 113 | 119 | 108 | 112 | 106,000 |
2014/02/03 | 123 | 123 | 119 | 123 | 90,000 |
2014/01/31 | 134 | 134 | 119 | 125 | 203,000 |
2014/01/30 | 134 | 134 | 130 | 132 | 30,000 |
2014/01/29 | 137 | 138 | 135 | 138 | 63,000 |
2014/01/28 | 131 | 137 | 131 | 137 | 88,000 |
2014/01/27 | 129 | 133 | 126 | 133 | 126,000 |
2014/01/24 | 127 | 134 | 126 | 134 | 117,000 |
2014/01/23 | 134 | 134 | 131 | 132 | 109,000 |
2014/01/22 | 135 | 136 | 132 | 136 | 124,000 |
2014/01/21 | 139 | 139 | 135 | 137 | 138,000 |
2014/01/20 | 141 | 141 | 135 | 139 | 127,000 |
2014/01/17 | 136 | 138 | 134 | 137 | 150,000 |
2014/01/16 | 146 | 147 | 131 | 134 | 460,000 |
2014/01/15 | 157 | 160 | 143 | 146 | 757,000 |
2014/01/14 | 137 | 158 | 133 | 152 | 2,252,000 |
2014/01/10 | 133 | 145 | 130 | 139 | 564,000 |
2014/01/09 | 124 | 150 | 123 | 138 | 1,761,000 |
2014/01/08 | 121 | 125 | 121 | 125 | 54,000 |
2014/01/07 | 122 | 122 | 118 | 121 | 49,000 |
2014/01/06 | 120 | 120 | 118 | 119 | 16,000 |