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 |
---|---|---|---|---|---|
2017/12/29 | 152 | 155 | 152 | 153 | 126,000 |
2017/12/28 | 155 | 155 | 152 | 152 | 252,000 |
2017/12/27 | 152 | 156 | 152 | 154 | 171,000 |
2017/12/26 | 153 | 154 | 149 | 153 | 340,000 |
2017/12/25 | 151 | 155 | 149 | 153 | 750,000 |
2017/12/22 | 146 | 151 | 146 | 148 | 287,000 |
2017/12/21 | 145 | 146 | 144 | 145 | 165,000 |
2017/12/20 | 145 | 146 | 144 | 145 | 62,000 |
2017/12/19 | 143 | 147 | 143 | 146 | 158,000 |
2017/12/18 | 143 | 144 | 141 | 142 | 166,000 |
2017/12/15 | 149 | 149 | 142 | 142 | 524,000 |
2017/12/14 | 148 | 154 | 147 | 150 | 1,016,000 |
2017/12/13 | 148 | 150 | 147 | 150 | 381,000 |
2017/12/12 | 145 | 149 | 145 | 148 | 327,000 |
2017/12/11 | 143 | 147 | 142 | 145 | 252,000 |
2017/12/08 | 144 | 145 | 141 | 142 | 295,000 |
2017/12/07 | 138 | 144 | 138 | 143 | 224,000 |
2017/12/06 | 140 | 141 | 136 | 137 | 247,000 |
2017/12/05 | 145 | 145 | 141 | 141 | 197,000 |
2017/12/04 | 145 | 147 | 143 | 145 | 225,000 |
2017/12/01 | 147 | 152 | 143 | 144 | 717,000 |
2017/11/30 | 158 | 158 | 145 | 146 | 801,000 |
2017/11/29 | 157 | 172 | 155 | 157 | 1,719,000 |
2017/11/28 | 169 | 169 | 157 | 159 | 1,359,000 |
2017/11/27 | 152 | 175 | 149 | 172 | 6,420,000 |
2017/11/24 | 133 | 148 | 133 | 147 | 1,115,000 |
2017/11/22 | 133 | 134 | 133 | 133 | 68,000 |
2017/11/21 | 132 | 133 | 132 | 133 | 83,000 |
2017/11/20 | 131 | 133 | 130 | 131 | 91,000 |
2017/11/17 | 130 | 130 | 129 | 130 | 77,000 |
2017/11/16 | 126 | 130 | 126 | 128 | 116,000 |
2017/11/15 | 136 | 136 | 126 | 128 | 395,000 |
2017/11/14 | 136 | 138 | 135 | 136 | 115,000 |
2017/11/13 | 138 | 139 | 133 | 134 | 295,000 |
2017/11/10 | 132 | 137 | 132 | 137 | 168,000 |
2017/11/09 | 141 | 141 | 132 | 132 | 287,000 |
2017/11/08 | 138 | 142 | 136 | 139 | 510,000 |
2017/11/07 | 134 | 139 | 134 | 137 | 353,000 |
2017/11/06 | 130 | 135 | 130 | 135 | 197,000 |
2017/11/02 | 130 | 131 | 129 | 130 | 81,000 |
2017/11/01 | 130 | 131 | 129 | 130 | 179,000 |
2017/10/31 | 130 | 131 | 128 | 129 | 157,000 |
2017/10/30 | 132 | 133 | 130 | 130 | 144,000 |
2017/10/27 | 130 | 134 | 129 | 132 | 248,000 |
2017/10/26 | 126 | 134 | 126 | 130 | 434,000 |
2017/10/25 | 133 | 133 | 125 | 126 | 393,000 |
2017/10/24 | 133 | 135 | 132 | 133 | 243,000 |
2017/10/23 | 130 | 134 | 130 | 133 | 177,000 |
2017/10/20 | 133 | 133 | 130 | 130 | 338,000 |
2017/10/19 | 143 | 145 | 132 | 132 | 1,732,000 |
2017/10/18 | 130 | 142 | 129 | 142 | 2,129,000 |
2017/10/17 | 128 | 130 | 127 | 130 | 144,000 |
2017/10/16 | 131 | 131 | 126 | 128 | 334,000 |
2017/10/13 | 125 | 131 | 125 | 129 | 268,000 |
2017/10/12 | 125 | 126 | 124 | 125 | 88,000 |
2017/10/11 | 127 | 127 | 125 | 125 | 94,000 |
2017/10/10 | 123 | 127 | 123 | 126 | 154,000 |
2017/10/06 | 125 | 125 | 124 | 124 | 155,000 |
2017/10/05 | 126 | 126 | 125 | 125 | 171,000 |
2017/10/04 | 126 | 128 | 125 | 126 | 217,000 |
2017/10/03 | 126 | 131 | 126 | 128 | 624,000 |
2017/10/02 | 123 | 125 | 121 | 125 | 253,000 |
2017/09/29 | 124 | 124 | 121 | 123 | 60,000 |
2017/09/28 | 120 | 124 | 119 | 122 | 186,000 |
2017/09/27 | 120 | 120 | 119 | 120 | 15,000 |
2017/09/26 | 119 | 119 | 118 | 119 | 16,000 |
2017/09/25 | 117 | 120 | 117 | 119 | 110,000 |
2017/09/22 | 118 | 119 | 118 | 118 | 42,000 |
2017/09/21 | 121 | 121 | 118 | 120 | 91,000 |
2017/09/20 | 121 | 122 | 120 | 120 | 32,000 |
2017/09/19 | 120 | 122 | 120 | 121 | 96,000 |
2017/09/15 | 117 | 120 | 117 | 120 | 37,000 |
2017/09/14 | 121 | 122 | 118 | 118 | 68,000 |
2017/09/13 | 122 | 122 | 120 | 120 | 48,000 |
2017/09/12 | 123 | 123 | 120 | 122 | 92,000 |
2017/09/11 | 118 | 122 | 118 | 121 | 138,000 |
2017/09/08 | 115 | 119 | 115 | 119 | 99,000 |
2017/09/07 | 118 | 118 | 115 | 118 | 102,000 |
2017/09/06 | 109 | 117 | 109 | 117 | 188,000 |
2017/09/05 | 116 | 116 | 110 | 110 | 284,000 |
2017/09/04 | 119 | 119 | 116 | 116 | 78,000 |
2017/09/01 | 118 | 119 | 117 | 119 | 123,000 |
2017/08/31 | 119 | 120 | 117 | 118 | 176,000 |
2017/08/30 | 121 | 121 | 116 | 119 | 231,000 |
2017/08/29 | 120 | 122 | 119 | 120 | 147,000 |
2017/08/28 | 120 | 123 | 118 | 122 | 267,000 |
2017/08/25 | 116 | 118 | 114 | 118 | 353,000 |
2017/08/24 | 118 | 129 | 116 | 119 | 5,739,000 |
2017/08/23 | 104 | 109 | 104 | 108 | 311,000 |
2017/08/22 | 104 | 105 | 103 | 103 | 26,000 |
2017/08/21 | 103 | 104 | 102 | 103 | 50,000 |
2017/08/18 | 103 | 104 | 102 | 103 | 156,000 |
2017/08/17 | 105 | 106 | 105 | 105 | 35,000 |
2017/08/16 | 104 | 108 | 104 | 104 | 143,000 |
2017/08/15 | 104 | 106 | 101 | 103 | 146,000 |
2017/08/14 | 104 | 106 | 98 | 103 | 283,000 |
2017/08/10 | 113 | 113 | 107 | 108 | 114,000 |
2017/08/09 | 115 | 116 | 111 | 112 | 69,000 |
2017/08/08 | 114 | 115 | 114 | 115 | 62,000 |
2017/08/07 | 113 | 116 | 113 | 115 | 51,000 |
2017/08/04 | 112 | 115 | 112 | 112 | 32,000 |
2017/08/03 | 115 | 117 | 110 | 113 | 144,000 |
2017/08/02 | 110 | 115 | 110 | 114 | 123,000 |
2017/08/01 | 114 | 119 | 109 | 110 | 306,000 |
2017/07/31 | 117 | 118 | 112 | 116 | 317,000 |
2017/07/28 | 124 | 125 | 115 | 119 | 347,000 |
2017/07/27 | 123 | 126 | 122 | 123 | 189,000 |
2017/07/26 | 121 | 127 | 120 | 122 | 601,000 |
2017/07/25 | 118 | 122 | 116 | 121 | 237,000 |
2017/07/24 | 118 | 119 | 116 | 118 | 131,000 |
2017/07/21 | 117 | 119 | 115 | 117 | 331,000 |
2017/07/20 | 121 | 126 | 117 | 120 | 717,000 |
2017/07/19 | 115 | 117 | 111 | 117 | 685,000 |
2017/07/18 | 123 | 124 | 116 | 116 | 1,046,000 |
2017/07/14 | 115 | 148 | 114 | 128 | 16,363,000 |
2017/07/13 | 109 | 116 | 108 | 110 | 712,000 |
2017/07/12 | 107 | 110 | 106 | 109 | 231,000 |
2017/07/11 | 107 | 112 | 107 | 107 | 202,000 |
2017/07/10 | 106 | 107 | 105 | 106 | 39,000 |
2017/07/07 | 105 | 108 | 105 | 106 | 113,000 |
2017/07/06 | 108 | 108 | 105 | 105 | 152,000 |
2017/07/05 | 104 | 111 | 104 | 109 | 250,000 |
2017/07/04 | 105 | 108 | 104 | 105 | 181,000 |
2017/07/03 | 102 | 105 | 102 | 105 | 114,000 |
2017/06/30 | 102 | 102 | 102 | 102 | 12,000 |
2017/06/29 | 102 | 104 | 101 | 102 | 50,000 |
2017/06/28 | 102 | 102 | 101 | 102 | 12,000 |
2017/06/27 | 101 | 103 | 101 | 101 | 30,000 |
2017/06/26 | 101 | 101 | 101 | 101 | 11,000 |
2017/06/23 | 102 | 102 | 100 | 100 | 56,000 |
2017/06/22 | 102 | 102 | 102 | 102 | 20,000 |
2017/06/21 | 101 | 102 | 101 | 102 | 45,000 |
2017/06/20 | 103 | 103 | 102 | 102 | 82,000 |
2017/06/19 | 101 | 103 | 101 | 102 | 29,000 |
2017/06/16 | 101 | 102 | 99 | 101 | 130,000 |
2017/06/15 | 101 | 103 | 101 | 101 | 159,000 |
2017/06/14 | 108 | 108 | 102 | 104 | 305,000 |
2017/06/13 | 100 | 111 | 100 | 108 | 815,000 |
2017/06/12 | 99 | 100 | 99 | 99 | 7,000 |
2017/06/09 | 98 | 100 | 98 | 100 | 6,000 |
2017/06/08 | 100 | 100 | 99 | 99 | 4,000 |
2017/06/07 | 99 | 99 | 99 | 99 | 6,000 |
2017/06/06 | 101 | 101 | 100 | 100 | 22,000 |
2017/06/05 | 101 | 101 | 101 | 101 | 12,000 |
2017/06/02 | 101 | 102 | 100 | 101 | 9,000 |
2017/06/01 | 100 | 101 | 100 | 101 | 11,000 |
2017/05/31 | 100 | 101 | 100 | 100 | 11,000 |
2017/05/30 | 99 | 101 | 99 | 100 | 8,000 |
2017/05/29 | 101 | 101 | 100 | 101 | 4,000 |
2017/05/26 | 101 | 101 | 100 | 100 | 5,000 |
2017/05/25 | 101 | 101 | 100 | 100 | 12,000 |
2017/05/24 | 99 | 102 | 99 | 102 | 25,000 |
2017/05/23 | 98 | 99 | 98 | 99 | 5,000 |
2017/05/22 | 98 | 99 | 98 | 98 | 10,000 |
2017/05/19 | 99 | 99 | 97 | 98 | 31,000 |
2017/05/18 | 96 | 98 | 96 | 98 | 21,000 |
2017/05/17 | 100 | 100 | 99 | 99 | 9,000 |
2017/05/16 | 100 | 100 | 99 | 100 | 6,000 |
2017/05/15 | 99 | 99 | 98 | 99 | 9,000 |
2017/05/12 | 99 | 100 | 98 | 99 | 44,000 |
2017/05/11 | 100 | 101 | 98 | 100 | 85,000 |
2017/05/10 | 101 | 104 | 101 | 103 | 49,000 |
2017/05/09 | 100 | 101 | 100 | 101 | 9,000 |
2017/05/08 | 100 | 101 | 100 | 101 | 7,000 |
2017/05/02 | 100 | 101 | 100 | 100 | 8,000 |
2017/05/01 | 99 | 101 | 99 | 101 | 7,000 |
2017/04/28 | 99 | 100 | 98 | 99 | 46,000 |
2017/04/27 | 100 | 100 | 97 | 99 | 32,000 |
2017/04/26 | 98 | 100 | 98 | 100 | 7,000 |
2017/04/25 | 96 | 98 | 95 | 98 | 22,000 |
2017/04/24 | 99 | 99 | 97 | 97 | 24,000 |
2017/04/21 | 98 | 99 | 98 | 98 | 8,000 |
2017/04/20 | 99 | 99 | 98 | 99 | 7,000 |
2017/04/19 | 97 | 99 | 97 | 98 | 36,000 |
2017/04/18 | 97 | 98 | 96 | 97 | 8,000 |
2017/04/17 | 94 | 96 | 94 | 96 | 5,000 |
2017/04/14 | 94 | 94 | 94 | 94 | 8,000 |
2017/04/13 | 93 | 94 | 92 | 94 | 14,000 |
2017/04/12 | 96 | 96 | 93 | 93 | 96,000 |
2017/04/11 | 98 | 98 | 96 | 97 | 32,000 |
2017/04/10 | 98 | 99 | 98 | 99 | 20,000 |
2017/04/07 | 98 | 98 | 96 | 97 | 64,000 |
2017/04/06 | 100 | 100 | 96 | 97 | 55,000 |
2017/04/05 | 101 | 101 | 100 | 101 | 14,000 |
2017/04/04 | 103 | 104 | 100 | 100 | 87,000 |
2017/04/03 | 103 | 104 | 103 | 103 | 16,000 |
2017/03/31 | 103 | 103 | 102 | 103 | 34,000 |
2017/03/30 | 102 | 104 | 101 | 103 | 37,000 |
2017/03/29 | 101 | 102 | 101 | 101 | 20,000 |
2017/03/28 | 101 | 101 | 101 | 101 | 16,000 |
2017/03/27 | 103 | 103 | 100 | 100 | 25,000 |
2017/03/24 | 103 | 104 | 102 | 104 | 21,000 |
2017/03/23 | 101 | 102 | 101 | 102 | 18,000 |
2017/03/22 | 101 | 101 | 100 | 101 | 84,000 |
2017/03/21 | 103 | 105 | 103 | 103 | 23,000 |
2017/03/17 | 105 | 106 | 104 | 105 | 35,000 |
2017/03/16 | 102 | 105 | 101 | 105 | 123,000 |
2017/03/15 | 103 | 104 | 102 | 102 | 97,000 |
2017/03/14 | 108 | 108 | 103 | 104 | 186,000 |
2017/03/13 | 109 | 109 | 107 | 108 | 25,000 |
2017/03/10 | 109 | 109 | 107 | 108 | 20,000 |
2017/03/09 | 108 | 108 | 107 | 108 | 40,000 |
2017/03/08 | 110 | 110 | 106 | 107 | 112,000 |
2017/03/07 | 110 | 110 | 108 | 109 | 27,000 |
2017/03/06 | 108 | 110 | 106 | 110 | 124,000 |
2017/03/03 | 110 | 110 | 107 | 107 | 127,000 |
2017/03/02 | 112 | 119 | 109 | 110 | 972,000 |
2017/03/01 | 106 | 107 | 104 | 107 | 57,000 |
2017/02/28 | 105 | 106 | 105 | 106 | 10,000 |
2017/02/27 | 105 | 105 | 104 | 104 | 19,000 |
2017/02/24 | 107 | 107 | 105 | 105 | 27,000 |
2017/02/23 | 108 | 109 | 106 | 107 | 41,000 |
2017/02/22 | 109 | 109 | 107 | 109 | 36,000 |
2017/02/21 | 109 | 110 | 108 | 108 | 54,000 |
2017/02/20 | 109 | 109 | 108 | 108 | 45,000 |
2017/02/17 | 109 | 110 | 107 | 109 | 93,000 |
2017/02/16 | 105 | 108 | 105 | 106 | 94,000 |
2017/02/15 | 105 | 105 | 104 | 104 | 55,000 |
2017/02/14 | 104 | 105 | 103 | 105 | 76,000 |
2017/02/13 | 106 | 107 | 102 | 104 | 333,000 |
2017/02/10 | 105 | 111 | 105 | 108 | 419,000 |
2017/02/09 | 100 | 117 | 100 | 105 | 2,216,000 |
2017/02/08 | 99 | 100 | 99 | 100 | 21,000 |
2017/02/07 | 99 | 100 | 99 | 99 | 14,000 |
2017/02/06 | 100 | 100 | 99 | 99 | 72,000 |
2017/02/03 | 101 | 101 | 99 | 100 | 51,000 |
2017/02/02 | 102 | 103 | 101 | 101 | 63,000 |
2017/02/01 | 101 | 102 | 100 | 101 | 14,000 |
2017/01/31 | 100 | 101 | 99 | 101 | 18,000 |
2017/01/30 | 101 | 101 | 100 | 101 | 34,000 |
2017/01/27 | 102 | 102 | 101 | 101 | 14,000 |
2017/01/26 | 101 | 101 | 100 | 101 | 26,000 |
2017/01/25 | 100 | 100 | 99 | 100 | 20,000 |
2017/01/24 | 98 | 99 | 98 | 99 | 20,000 |
2017/01/23 | 99 | 100 | 98 | 100 | 19,000 |
2017/01/20 | 100 | 100 | 99 | 99 | 28,000 |
2017/01/19 | 101 | 101 | 100 | 100 | 2,000 |
2017/01/18 | 99 | 100 | 99 | 100 | 2,000 |
2017/01/17 | 100 | 100 | 99 | 100 | 15,000 |
2017/01/16 | 101 | 101 | 99 | 100 | 11,000 |
2017/01/13 | 100 | 100 | 99 | 100 | 59,000 |
2017/01/12 | 102 | 102 | 100 | 100 | 72,000 |
2017/01/11 | 102 | 103 | 102 | 103 | 36,000 |
2017/01/10 | 102 | 103 | 102 | 102 | 40,000 |
2017/01/06 | 103 | 104 | 102 | 102 | 38,000 |
2017/01/05 | 100 | 106 | 100 | 103 | 228,000 |
2017/01/04 | 99 | 101 | 98 | 100 | 32,000 |