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 |
---|---|---|---|---|---|
2015/12/30 | 116 | 117 | 116 | 117 | 14,000 |
2015/12/29 | 115 | 116 | 112 | 116 | 87,000 |
2015/12/28 | 112 | 115 | 111 | 115 | 70,000 |
2015/12/25 | 113 | 113 | 109 | 111 | 123,000 |
2015/12/24 | 120 | 120 | 115 | 115 | 102,000 |
2015/12/22 | 116 | 119 | 116 | 118 | 39,000 |
2015/12/21 | 116 | 117 | 114 | 116 | 145,000 |
2015/12/18 | 124 | 124 | 118 | 119 | 106,000 |
2015/12/17 | 124 | 125 | 123 | 125 | 56,000 |
2015/12/16 | 124 | 124 | 122 | 123 | 48,000 |
2015/12/15 | 124 | 125 | 122 | 123 | 76,000 |
2015/12/14 | 124 | 125 | 123 | 125 | 36,000 |
2015/12/11 | 127 | 127 | 125 | 126 | 46,000 |
2015/12/10 | 127 | 130 | 127 | 127 | 53,000 |
2015/12/09 | 127 | 128 | 127 | 128 | 31,000 |
2015/12/08 | 130 | 130 | 129 | 129 | 38,000 |
2015/12/07 | 131 | 133 | 130 | 131 | 82,000 |
2015/12/04 | 131 | 132 | 130 | 131 | 41,000 |
2015/12/03 | 133 | 139 | 131 | 133 | 355,000 |
2015/12/02 | 129 | 133 | 128 | 133 | 62,000 |
2015/12/01 | 126 | 132 | 125 | 128 | 156,000 |
2015/11/30 | 126 | 126 | 125 | 126 | 17,000 |
2015/11/27 | 127 | 127 | 125 | 126 | 46,000 |
2015/11/26 | 127 | 127 | 125 | 127 | 32,000 |
2015/11/25 | 126 | 127 | 125 | 127 | 33,000 |
2015/11/24 | 128 | 128 | 125 | 126 | 34,000 |
2015/11/20 | 128 | 128 | 127 | 127 | 39,000 |
2015/11/19 | 128 | 128 | 127 | 128 | 15,000 |
2015/11/18 | 129 | 129 | 127 | 127 | 38,000 |
2015/11/17 | 127 | 128 | 126 | 128 | 19,000 |
2015/11/16 | 126 | 127 | 125 | 125 | 36,000 |
2015/11/13 | 129 | 130 | 128 | 128 | 33,000 |
2015/11/12 | 130 | 132 | 129 | 129 | 36,000 |
2015/11/11 | 130 | 133 | 130 | 132 | 87,000 |
2015/11/10 | 127 | 128 | 126 | 126 | 18,000 |
2015/11/09 | 128 | 128 | 126 | 127 | 21,000 |
2015/11/06 | 126 | 126 | 125 | 126 | 15,000 |
2015/11/05 | 126 | 127 | 126 | 126 | 29,000 |
2015/11/04 | 128 | 129 | 127 | 128 | 21,000 |
2015/11/02 | 131 | 131 | 124 | 127 | 76,000 |
2015/10/30 | 134 | 134 | 131 | 132 | 11,000 |
2015/10/29 | 137 | 137 | 132 | 134 | 86,000 |
2015/10/28 | 129 | 140 | 129 | 136 | 303,000 |
2015/10/27 | 129 | 131 | 128 | 128 | 29,000 |
2015/10/26 | 131 | 132 | 129 | 129 | 14,000 |
2015/10/23 | 129 | 132 | 129 | 130 | 22,000 |
2015/10/22 | 129 | 129 | 128 | 128 | 8,000 |
2015/10/21 | 127 | 129 | 127 | 128 | 17,000 |
2015/10/20 | 131 | 132 | 127 | 127 | 42,000 |
2015/10/19 | 134 | 134 | 132 | 132 | 21,000 |
2015/10/16 | 133 | 134 | 132 | 134 | 16,000 |
2015/10/15 | 126 | 132 | 126 | 132 | 23,000 |
2015/10/14 | 133 | 133 | 131 | 131 | 30,000 |
2015/10/13 | 130 | 133 | 130 | 133 | 34,000 |
2015/10/09 | 130 | 131 | 129 | 130 | 74,000 |
2015/10/08 | 129 | 131 | 129 | 131 | 20,000 |
2015/10/07 | 130 | 131 | 129 | 130 | 33,000 |
2015/10/06 | 126 | 130 | 126 | 129 | 40,000 |
2015/10/05 | 124 | 126 | 123 | 125 | 31,000 |
2015/10/02 | 122 | 123 | 122 | 122 | 16,000 |
2015/10/01 | 123 | 124 | 122 | 123 | 27,000 |
2015/09/30 | 121 | 123 | 121 | 122 | 58,000 |
2015/09/29 | 121 | 121 | 119 | 119 | 61,000 |
2015/09/28 | 123 | 123 | 120 | 123 | 36,000 |
2015/09/25 | 125 | 125 | 120 | 123 | 53,000 |
2015/09/24 | 124 | 125 | 123 | 124 | 19,000 |
2015/09/18 | 127 | 127 | 124 | 127 | 11,000 |
2015/09/17 | 126 | 127 | 125 | 127 | 22,000 |
2015/09/16 | 126 | 127 | 123 | 125 | 32,000 |
2015/09/15 | 126 | 127 | 126 | 126 | 7,000 |
2015/09/14 | 129 | 129 | 125 | 126 | 26,000 |
2015/09/11 | 127 | 129 | 126 | 129 | 32,000 |
2015/09/10 | 125 | 127 | 124 | 127 | 43,000 |
2015/09/09 | 125 | 129 | 124 | 128 | 56,000 |
2015/09/08 | 123 | 124 | 121 | 121 | 54,000 |
2015/09/07 | 121 | 124 | 120 | 121 | 108,000 |
2015/09/04 | 133 | 133 | 124 | 124 | 78,000 |
2015/09/03 | 135 | 137 | 133 | 133 | 96,000 |
2015/09/02 | 130 | 138 | 130 | 134 | 200,000 |
2015/09/01 | 146 | 146 | 138 | 138 | 233,000 |
2015/08/31 | 149 | 156 | 137 | 151 | 1,387,000 |
2015/08/28 | 126 | 165 | 126 | 149 | 2,663,000 |
2015/08/27 | 123 | 125 | 121 | 121 | 89,000 |
2015/08/26 | 119 | 119 | 113 | 118 | 119,000 |
2015/08/25 | 106 | 123 | 101 | 109 | 252,000 |
2015/08/24 | 127 | 129 | 121 | 121 | 255,000 |
2015/08/21 | 141 | 141 | 130 | 134 | 326,000 |
2015/08/20 | 145 | 145 | 143 | 143 | 34,000 |
2015/08/19 | 146 | 146 | 145 | 146 | 12,000 |
2015/08/18 | 145 | 147 | 145 | 147 | 32,000 |
2015/08/17 | 146 | 146 | 144 | 145 | 23,000 |
2015/08/14 | 152 | 152 | 142 | 146 | 180,000 |
2015/08/13 | 148 | 152 | 148 | 151 | 41,000 |
2015/08/12 | 149 | 151 | 147 | 148 | 75,000 |
2015/08/11 | 152 | 152 | 144 | 148 | 225,000 |
2015/08/10 | 157 | 158 | 150 | 151 | 225,000 |
2015/08/07 | 171 | 172 | 157 | 157 | 437,000 |
2015/08/06 | 169 | 172 | 167 | 171 | 256,000 |
2015/08/05 | 168 | 170 | 167 | 168 | 141,000 |
2015/08/04 | 161 | 173 | 161 | 170 | 656,000 |
2015/08/03 | 165 | 165 | 161 | 161 | 101,000 |
2015/07/31 | 162 | 168 | 161 | 165 | 152,000 |
2015/07/30 | 166 | 166 | 161 | 162 | 124,000 |
2015/07/29 | 179 | 181 | 161 | 166 | 1,333,000 |
2015/07/28 | 153 | 177 | 152 | 174 | 2,199,000 |
2015/07/27 | 149 | 157 | 148 | 157 | 391,000 |
2015/07/24 | 153 | 154 | 148 | 149 | 202,000 |
2015/07/23 | 146 | 153 | 143 | 150 | 190,000 |
2015/07/22 | 146 | 148 | 145 | 145 | 51,000 |
2015/07/21 | 147 | 148 | 146 | 147 | 33,000 |
2015/07/17 | 147 | 147 | 145 | 147 | 24,000 |
2015/07/16 | 149 | 149 | 146 | 147 | 28,000 |
2015/07/15 | 146 | 149 | 146 | 147 | 79,000 |
2015/07/14 | 141 | 146 | 141 | 145 | 90,000 |
2015/07/13 | 136 | 140 | 135 | 140 | 39,000 |
2015/07/10 | 139 | 139 | 135 | 137 | 37,000 |
2015/07/09 | 133 | 139 | 125 | 138 | 160,000 |
2015/07/08 | 149 | 149 | 140 | 142 | 134,000 |
2015/07/07 | 145 | 150 | 145 | 149 | 42,000 |
2015/07/06 | 147 | 147 | 145 | 146 | 61,000 |
2015/07/03 | 148 | 153 | 146 | 148 | 267,000 |
2015/07/02 | 149 | 150 | 147 | 147 | 64,000 |
2015/07/01 | 147 | 157 | 147 | 149 | 279,000 |
2015/06/30 | 146 | 147 | 144 | 147 | 88,000 |
2015/06/29 | 148 | 148 | 145 | 148 | 56,000 |
2015/06/26 | 150 | 152 | 148 | 152 | 81,000 |
2015/06/25 | 150 | 151 | 149 | 150 | 45,000 |
2015/06/24 | 154 | 154 | 150 | 151 | 114,000 |
2015/06/23 | 151 | 158 | 151 | 154 | 170,000 |
2015/06/22 | 148 | 150 | 148 | 150 | 26,000 |
2015/06/19 | 151 | 152 | 147 | 148 | 120,000 |
2015/06/18 | 154 | 154 | 149 | 151 | 118,000 |
2015/06/17 | 156 | 157 | 155 | 155 | 26,000 |
2015/06/16 | 156 | 156 | 154 | 156 | 72,000 |
2015/06/15 | 157 | 157 | 155 | 156 | 88,000 |
2015/06/12 | 159 | 160 | 157 | 157 | 91,000 |
2015/06/11 | 161 | 161 | 158 | 158 | 78,000 |
2015/06/10 | 157 | 161 | 157 | 161 | 65,000 |
2015/06/09 | 160 | 160 | 157 | 157 | 103,000 |
2015/06/08 | 160 | 161 | 157 | 161 | 84,000 |
2015/06/05 | 161 | 161 | 157 | 161 | 139,000 |
2015/06/04 | 170 | 170 | 160 | 162 | 541,000 |
2015/06/03 | 166 | 174 | 163 | 171 | 1,200,000 |
2015/06/02 | 158 | 165 | 154 | 161 | 526,000 |
2015/06/01 | 157 | 159 | 154 | 156 | 150,000 |
2015/05/29 | 155 | 166 | 153 | 155 | 672,000 |
2015/05/28 | 159 | 159 | 154 | 156 | 485,000 |
2015/05/27 | 163 | 163 | 156 | 159 | 794,000 |
2015/05/26 | 174 | 176 | 162 | 165 | 1,241,000 |
2015/05/25 | 165 | 183 | 158 | 178 | 9,356,000 |
2015/05/22 | 142 | 172 | 139 | 155 | 4,460,000 |
2015/05/21 | 138 | 148 | 137 | 143 | 340,000 |
2015/05/20 | 141 | 141 | 139 | 139 | 89,000 |
2015/05/19 | 139 | 141 | 139 | 140 | 116,000 |
2015/05/18 | 142 | 142 | 139 | 140 | 50,000 |
2015/05/15 | 144 | 144 | 141 | 142 | 92,000 |
2015/05/14 | 145 | 145 | 143 | 143 | 76,000 |
2015/05/13 | 149 | 150 | 144 | 146 | 166,000 |
2015/05/12 | 146 | 147 | 141 | 146 | 111,000 |
2015/05/11 | 141 | 145 | 140 | 145 | 95,000 |
2015/05/08 | 138 | 147 | 137 | 140 | 427,000 |
2015/05/07 | 143 | 143 | 135 | 136 | 323,000 |
2015/05/01 | 145 | 146 | 140 | 144 | 298,000 |
2015/04/30 | 154 | 154 | 146 | 148 | 244,000 |
2015/04/28 | 156 | 156 | 154 | 155 | 57,000 |
2015/04/27 | 154 | 156 | 152 | 156 | 138,000 |
2015/04/24 | 158 | 158 | 154 | 155 | 108,000 |
2015/04/23 | 159 | 161 | 156 | 157 | 179,000 |
2015/04/22 | 157 | 161 | 157 | 160 | 174,000 |
2015/04/21 | 160 | 172 | 155 | 157 | 1,141,000 |
2015/04/20 | 153 | 164 | 152 | 162 | 1,223,000 |
2015/04/17 | 151 | 155 | 150 | 154 | 147,000 |
2015/04/16 | 150 | 151 | 149 | 151 | 82,000 |
2015/04/15 | 154 | 154 | 150 | 150 | 146,000 |
2015/04/14 | 149 | 154 | 149 | 154 | 156,000 |
2015/04/13 | 156 | 156 | 148 | 150 | 275,000 |
2015/04/10 | 151 | 159 | 148 | 153 | 456,000 |
2015/04/09 | 155 | 155 | 148 | 151 | 302,000 |
2015/04/08 | 159 | 159 | 151 | 152 | 405,000 |
2015/04/07 | 156 | 171 | 156 | 160 | 1,153,000 |
2015/04/06 | 160 | 160 | 150 | 154 | 687,000 |
2015/04/03 | 173 | 173 | 157 | 160 | 1,163,000 |
2015/04/02 | 173 | 175 | 160 | 173 | 2,733,000 |
2015/04/01 | 142 | 193 | 141 | 191 | 16,368,000 |
2015/03/31 | 137 | 143 | 137 | 143 | 662,000 |
2015/03/30 | 136 | 137 | 135 | 137 | 33,000 |
2015/03/27 | 136 | 138 | 135 | 137 | 116,000 |
2015/03/26 | 138 | 138 | 136 | 137 | 131,000 |
2015/03/25 | 139 | 141 | 138 | 139 | 286,000 |
2015/03/24 | 139 | 140 | 138 | 139 | 47,000 |
2015/03/23 | 139 | 140 | 138 | 140 | 55,000 |
2015/03/20 | 140 | 141 | 137 | 139 | 141,000 |
2015/03/19 | 141 | 142 | 139 | 139 | 118,000 |
2015/03/18 | 137 | 140 | 137 | 139 | 110,000 |
2015/03/17 | 137 | 138 | 137 | 137 | 56,000 |
2015/03/16 | 138 | 138 | 136 | 137 | 67,000 |
2015/03/13 | 139 | 140 | 137 | 138 | 44,000 |
2015/03/12 | 140 | 140 | 137 | 138 | 78,000 |
2015/03/11 | 134 | 142 | 134 | 138 | 151,000 |
2015/03/10 | 134 | 140 | 134 | 135 | 171,000 |
2015/03/09 | 136 | 136 | 135 | 135 | 36,000 |
2015/03/06 | 140 | 140 | 137 | 137 | 38,000 |
2015/03/05 | 137 | 138 | 135 | 138 | 54,000 |
2015/03/04 | 142 | 143 | 136 | 138 | 279,000 |
2015/03/03 | 133 | 145 | 132 | 138 | 591,000 |
2015/03/02 | 132 | 134 | 131 | 132 | 36,000 |
2015/02/27 | 134 | 134 | 132 | 132 | 52,000 |
2015/02/26 | 134 | 136 | 134 | 134 | 67,000 |
2015/02/25 | 141 | 141 | 134 | 136 | 136,000 |
2015/02/24 | 142 | 143 | 137 | 139 | 184,000 |
2015/02/23 | 137 | 141 | 134 | 141 | 370,000 |
2015/02/20 | 132 | 135 | 130 | 134 | 139,000 |
2015/02/19 | 134 | 135 | 133 | 133 | 20,000 |
2015/02/18 | 132 | 133 | 132 | 133 | 24,000 |
2015/02/17 | 132 | 133 | 131 | 133 | 28,000 |
2015/02/16 | 133 | 134 | 130 | 132 | 61,000 |
2015/02/13 | 136 | 138 | 130 | 132 | 233,000 |
2015/02/12 | 126 | 135 | 124 | 135 | 381,000 |
2015/02/10 | 123 | 123 | 121 | 123 | 78,000 |
2015/02/09 | 124 | 125 | 123 | 123 | 45,000 |
2015/02/06 | 125 | 126 | 125 | 125 | 34,000 |
2015/02/05 | 126 | 126 | 124 | 124 | 80,000 |
2015/02/04 | 124 | 127 | 124 | 126 | 69,000 |
2015/02/03 | 126 | 126 | 124 | 124 | 49,000 |
2015/02/02 | 129 | 129 | 124 | 124 | 71,000 |
2015/01/30 | 128 | 129 | 127 | 129 | 69,000 |
2015/01/29 | 130 | 131 | 127 | 128 | 99,000 |
2015/01/28 | 131 | 131 | 129 | 130 | 77,000 |
2015/01/27 | 130 | 133 | 130 | 131 | 82,000 |
2015/01/26 | 130 | 130 | 129 | 129 | 21,000 |
2015/01/23 | 130 | 131 | 130 | 130 | 59,000 |
2015/01/22 | 130 | 131 | 129 | 130 | 29,000 |
2015/01/21 | 130 | 131 | 127 | 130 | 65,000 |
2015/01/20 | 127 | 134 | 126 | 130 | 253,000 |
2015/01/19 | 127 | 128 | 125 | 126 | 64,000 |
2015/01/16 | 129 | 130 | 123 | 126 | 309,000 |
2015/01/15 | 131 | 136 | 131 | 133 | 167,000 |
2015/01/14 | 148 | 150 | 129 | 131 | 554,000 |
2015/01/13 | 138 | 146 | 135 | 145 | 321,000 |
2015/01/09 | 128 | 142 | 126 | 140 | 1,101,000 |
2015/01/08 | 126 | 128 | 125 | 127 | 37,000 |
2015/01/07 | 123 | 125 | 123 | 125 | 26,000 |
2015/01/06 | 126 | 126 | 122 | 124 | 73,000 |
2015/01/05 | 123 | 128 | 123 | 128 | 71,000 |