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 |
---|---|---|---|---|---|
2018/12/28 | 709 | 709 | 693 | 694 | 3,100 |
2018/12/27 | 708 | 718 | 703 | 703 | 4,200 |
2018/12/26 | 676 | 692 | 676 | 690 | 2,100 |
2018/12/25 | 686 | 689 | 650 | 669 | 11,300 |
2018/12/21 | 782 | 782 | 689 | 716 | 13,000 |
2018/12/20 | 804 | 805 | 790 | 790 | 5,500 |
2018/12/19 | 813 | 823 | 811 | 811 | 1,600 |
2018/12/18 | 820 | 830 | 820 | 821 | 5,500 |
2018/12/17 | 875 | 875 | 816 | 826 | 3,700 |
2018/12/14 | 865 | 878 | 865 | 877 | 2,300 |
2018/12/13 | 865 | 877 | 862 | 863 | 1,300 |
2018/12/12 | 864 | 879 | 864 | 877 | 500 |
2018/12/11 | 875 | 883 | 863 | 863 | 7,000 |
2018/12/10 | 905 | 908 | 872 | 872 | 5,500 |
2018/12/07 | 903 | 914 | 900 | 905 | 1,500 |
2018/12/06 | 925 | 925 | 905 | 909 | 1,700 |
2018/12/05 | 901 | 919 | 901 | 910 | 4,400 |
2018/12/04 | 930 | 937 | 924 | 931 | 5,400 |
2018/12/03 | 956 | 958 | 931 | 945 | 3,600 |
2018/11/30 | 959 | 965 | 946 | 946 | 5,000 |
2018/11/29 | 940 | 960 | 940 | 960 | 1,500 |
2018/11/28 | 960 | 960 | 936 | 941 | 5,000 |
2018/11/27 | 913 | 949 | 913 | 947 | 1,900 |
2018/11/26 | 914 | 920 | 910 | 917 | 2,900 |
2018/11/22 | 905 | 910 | 905 | 910 | 2,700 |
2018/11/21 | 912 | 912 | 881 | 905 | 11,900 |
2018/11/20 | 933 | 934 | 911 | 925 | 6,000 |
2018/11/19 | 957 | 960 | 939 | 940 | 3,800 |
2018/11/16 | 979 | 994 | 956 | 956 | 6,500 |
2018/11/15 | 977 | 979 | 962 | 976 | 4,100 |
2018/11/14 | 998 | 998 | 985 | 986 | 1,500 |
2018/11/13 | 1,033 | 1,033 | 990 | 1,013 | 4,900 |
2018/11/12 | 1,040 | 1,059 | 1,000 | 1,034 | 8,100 |
2018/11/09 | 1,006 | 1,059 | 1,006 | 1,050 | 2,300 |
2018/11/08 | 1,006 | 1,011 | 1,005 | 1,006 | 3,200 |
2018/11/07 | 989 | 1,009 | 983 | 1,006 | 3,200 |
2018/11/06 | 977 | 989 | 970 | 989 | 2,100 |
2018/11/05 | 975 | 978 | 961 | 978 | 600 |
2018/11/02 | 969 | 970 | 968 | 970 | 900 |
2018/11/01 | 966 | 975 | 955 | 960 | 4,400 |
2018/10/31 | 967 | 994 | 966 | 967 | 6,000 |
2018/10/30 | 980 | 984 | 970 | 982 | 3,300 |
2018/10/29 | 980 | 1,022 | 977 | 980 | 4,900 |
2018/10/26 | 996 | 1,014 | 980 | 982 | 3,900 |
2018/10/25 | 1,030 | 1,030 | 999 | 999 | 6,900 |
2018/10/23 | 1,050 | 1,058 | 1,035 | 1,050 | 400 |
2018/10/22 | 1,034 | 1,048 | 1,034 | 1,048 | 200 |
2018/10/19 | 1,030 | 1,049 | 1,020 | 1,049 | 800 |
2018/10/18 | 1,070 | 1,070 | 1,042 | 1,047 | 4,400 |
2018/10/17 | 1,034 | 1,068 | 1,034 | 1,068 | 700 |
2018/10/16 | 1,025 | 1,039 | 1,025 | 1,029 | 2,000 |
2018/10/15 | 1,039 | 1,039 | 1,039 | 1,039 | 1,400 |
2018/10/12 | 1,016 | 1,040 | 1,001 | 1,035 | 5,300 |
2018/10/11 | 1,080 | 1,082 | 999 | 1,020 | 12,600 |
2018/10/10 | 1,111 | 1,120 | 1,100 | 1,119 | 6,600 |
2018/10/09 | 1,111 | 1,112 | 1,101 | 1,101 | 5,000 |
2018/10/05 | 1,131 | 1,135 | 1,116 | 1,123 | 2,500 |
2018/10/04 | 1,130 | 1,137 | 1,130 | 1,131 | 3,400 |
2018/10/03 | 1,130 | 1,130 | 1,121 | 1,130 | 1,200 |
2018/10/02 | 1,125 | 1,130 | 1,124 | 1,130 | 1,800 |
2018/10/01 | 1,121 | 1,126 | 1,121 | 1,126 | 700 |
2018/09/28 | 1,125 | 1,131 | 1,120 | 1,125 | 3,900 |
2018/09/27 | 1,137 | 1,137 | 1,120 | 1,126 | 2,600 |
2018/09/26 | 1,190 | 1,190 | 1,092 | 1,140 | 21,100 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 117 | 119 | 115 | 119 | 93,000 |
2018/09/21 | 119 | 119 | 117 | 117 | 97,000 |
2018/09/20 | 121 | 121 | 120 | 120 | 11,000 |
2018/09/19 | 120 | 121 | 119 | 121 | 59,000 |
2018/09/18 | 120 | 120 | 118 | 119 | 50,000 |
2018/09/14 | 119 | 120 | 119 | 120 | 37,000 |
2018/09/13 | 116 | 121 | 116 | 119 | 143,000 |
2018/09/12 | 124 | 124 | 119 | 119 | 69,000 |
2018/09/11 | 125 | 126 | 125 | 126 | 11,000 |
2018/09/10 | 125 | 126 | 124 | 124 | 50,000 |
2018/09/07 | 128 | 128 | 125 | 125 | 114,000 |
2018/09/06 | 132 | 132 | 129 | 130 | 88,000 |
2018/09/05 | 130 | 134 | 130 | 133 | 101,000 |
2018/09/04 | 131 | 136 | 128 | 133 | 302,000 |
2018/09/03 | 130 | 131 | 128 | 131 | 70,000 |
2018/08/31 | 127 | 131 | 126 | 130 | 150,000 |
2018/08/30 | 123 | 128 | 123 | 127 | 76,000 |
2018/08/29 | 123 | 124 | 122 | 123 | 41,000 |
2018/08/28 | 126 | 126 | 123 | 123 | 74,000 |
2018/08/27 | 126 | 128 | 125 | 126 | 105,000 |
2018/08/24 | 123 | 125 | 123 | 125 | 90,000 |
2018/08/23 | 120 | 123 | 120 | 123 | 66,000 |
2018/08/22 | 117 | 120 | 117 | 120 | 26,000 |
2018/08/21 | 119 | 119 | 117 | 117 | 20,000 |
2018/08/20 | 120 | 120 | 119 | 120 | 16,000 |
2018/08/17 | 121 | 121 | 120 | 120 | 34,000 |
2018/08/16 | 117 | 120 | 116 | 120 | 24,000 |
2018/08/15 | 119 | 119 | 117 | 117 | 31,000 |
2018/08/14 | 120 | 121 | 116 | 118 | 74,000 |
2018/08/13 | 123 | 124 | 120 | 120 | 102,000 |
2018/08/10 | 120 | 125 | 119 | 123 | 837,000 |
2018/08/09 | 115 | 116 | 113 | 115 | 39,000 |
2018/08/08 | 115 | 115 | 113 | 114 | 59,000 |
2018/08/07 | 115 | 117 | 113 | 114 | 84,000 |
2018/08/06 | 116 | 118 | 114 | 115 | 49,000 |
2018/08/03 | 121 | 121 | 117 | 117 | 133,000 |
2018/08/02 | 114 | 127 | 114 | 120 | 909,000 |
2018/08/01 | 115 | 116 | 113 | 113 | 114,000 |
2018/07/31 | 113 | 117 | 113 | 115 | 83,000 |
2018/07/30 | 114 | 114 | 112 | 114 | 47,000 |
2018/07/27 | 116 | 117 | 114 | 114 | 38,000 |
2018/07/26 | 117 | 117 | 116 | 117 | 10,000 |
2018/07/25 | 115 | 119 | 115 | 117 | 188,000 |
2018/07/24 | 112 | 115 | 112 | 115 | 42,000 |
2018/07/23 | 113 | 113 | 112 | 112 | 28,000 |
2018/07/20 | 116 | 116 | 113 | 113 | 90,000 |
2018/07/19 | 116 | 117 | 116 | 117 | 51,000 |
2018/07/18 | 115 | 116 | 115 | 116 | 16,000 |
2018/07/17 | 114 | 115 | 114 | 114 | 14,000 |
2018/07/13 | 113 | 115 | 113 | 113 | 18,000 |
2018/07/12 | 112 | 113 | 112 | 113 | 30,000 |
2018/07/11 | 113 | 113 | 111 | 113 | 78,000 |
2018/07/10 | 113 | 115 | 112 | 114 | 91,000 |
2018/07/09 | 111 | 112 | 111 | 112 | 35,000 |
2018/07/06 | 107 | 110 | 105 | 110 | 109,000 |
2018/07/05 | 113 | 113 | 108 | 108 | 199,000 |
2018/07/04 | 113 | 114 | 112 | 113 | 28,000 |
2018/07/03 | 112 | 114 | 112 | 112 | 120,000 |
2018/07/02 | 113 | 116 | 112 | 112 | 153,000 |
2018/06/29 | 114 | 114 | 112 | 112 | 50,000 |
2018/06/28 | 115 | 115 | 114 | 114 | 28,000 |
2018/06/27 | 116 | 116 | 113 | 115 | 56,000 |
2018/06/26 | 114 | 115 | 112 | 115 | 100,000 |
2018/06/25 | 118 | 118 | 115 | 116 | 77,000 |
2018/06/22 | 118 | 118 | 117 | 117 | 74,000 |
2018/06/21 | 118 | 119 | 117 | 119 | 65,000 |
2018/06/20 | 118 | 118 | 116 | 118 | 102,000 |
2018/06/19 | 123 | 124 | 114 | 117 | 398,000 |
2018/06/18 | 127 | 129 | 122 | 124 | 160,000 |
2018/06/15 | 129 | 131 | 127 | 128 | 157,000 |
2018/06/14 | 127 | 133 | 126 | 130 | 233,000 |
2018/06/13 | 129 | 129 | 126 | 128 | 211,000 |
2018/06/12 | 133 | 134 | 128 | 130 | 456,000 |
2018/06/11 | 130 | 146 | 130 | 133 | 1,861,000 |
2018/06/08 | 134 | 136 | 128 | 130 | 514,000 |
2018/06/07 | 140 | 145 | 125 | 134 | 2,429,000 |
2018/06/06 | 125 | 166 | 122 | 136 | 14,577,000 |
2018/06/05 | 111 | 125 | 111 | 117 | 654,000 |
2018/06/04 | 110 | 111 | 110 | 110 | 8,000 |
2018/06/01 | 110 | 111 | 110 | 110 | 20,000 |
2018/05/31 | 111 | 111 | 110 | 110 | 26,000 |
2018/05/30 | 110 | 111 | 110 | 110 | 32,000 |
2018/05/29 | 110 | 112 | 110 | 112 | 34,000 |
2018/05/28 | 113 | 113 | 110 | 111 | 95,000 |
2018/05/25 | 113 | 114 | 113 | 113 | 47,000 |
2018/05/24 | 115 | 115 | 113 | 113 | 85,000 |
2018/05/23 | 116 | 116 | 115 | 116 | 60,000 |
2018/05/22 | 117 | 117 | 116 | 117 | 83,000 |
2018/05/21 | 116 | 116 | 115 | 116 | 73,000 |
2018/05/18 | 116 | 116 | 115 | 116 | 51,000 |
2018/05/17 | 115 | 117 | 114 | 117 | 118,000 |
2018/05/16 | 117 | 117 | 115 | 115 | 63,000 |
2018/05/15 | 118 | 119 | 118 | 119 | 22,000 |
2018/05/14 | 119 | 119 | 118 | 118 | 17,000 |
2018/05/11 | 120 | 120 | 118 | 118 | 23,000 |
2018/05/10 | 118 | 120 | 118 | 120 | 32,000 |
2018/05/09 | 118 | 118 | 118 | 118 | 14,000 |
2018/05/08 | 118 | 119 | 117 | 117 | 68,000 |
2018/05/07 | 118 | 118 | 116 | 117 | 22,000 |
2018/05/02 | 118 | 119 | 117 | 118 | 14,000 |
2018/05/01 | 118 | 118 | 118 | 118 | 13,000 |
2018/04/27 | 117 | 119 | 117 | 117 | 23,000 |
2018/04/26 | 120 | 121 | 117 | 117 | 89,000 |
2018/04/25 | 121 | 121 | 120 | 120 | 33,000 |
2018/04/24 | 119 | 121 | 119 | 121 | 74,000 |
2018/04/23 | 119 | 119 | 118 | 118 | 32,000 |
2018/04/20 | 119 | 120 | 119 | 119 | 94,000 |
2018/04/19 | 117 | 120 | 117 | 120 | 78,000 |
2018/04/18 | 116 | 117 | 115 | 116 | 19,000 |
2018/04/17 | 117 | 117 | 114 | 116 | 86,000 |
2018/04/16 | 118 | 119 | 117 | 117 | 28,000 |
2018/04/13 | 117 | 118 | 117 | 118 | 30,000 |
2018/04/12 | 115 | 118 | 114 | 118 | 37,000 |
2018/04/11 | 116 | 117 | 115 | 115 | 77,000 |
2018/04/10 | 115 | 116 | 114 | 114 | 107,000 |
2018/04/09 | 116 | 116 | 114 | 115 | 87,000 |
2018/04/06 | 119 | 119 | 117 | 117 | 71,000 |
2018/04/05 | 120 | 120 | 119 | 119 | 129,000 |
2018/04/04 | 122 | 122 | 120 | 120 | 167,000 |
2018/04/03 | 121 | 122 | 119 | 122 | 76,000 |
2018/04/02 | 122 | 127 | 122 | 123 | 184,000 |
2018/03/30 | 122 | 123 | 121 | 122 | 19,000 |
2018/03/29 | 121 | 122 | 121 | 121 | 22,000 |
2018/03/28 | 118 | 120 | 116 | 120 | 25,000 |
2018/03/27 | 116 | 118 | 116 | 118 | 15,000 |
2018/03/26 | 114 | 116 | 113 | 115 | 49,000 |
2018/03/23 | 120 | 120 | 117 | 117 | 32,000 |
2018/03/22 | 123 | 124 | 123 | 124 | 3,000 |
2018/03/20 | 122 | 123 | 122 | 123 | 25,000 |
2018/03/19 | 126 | 126 | 123 | 124 | 45,000 |
2018/03/16 | 127 | 127 | 126 | 126 | 29,000 |
2018/03/15 | 126 | 127 | 125 | 127 | 22,000 |
2018/03/14 | 126 | 127 | 125 | 127 | 58,000 |
2018/03/13 | 123 | 127 | 123 | 127 | 38,000 |
2018/03/12 | 124 | 125 | 124 | 124 | 53,000 |
2018/03/09 | 124 | 124 | 123 | 123 | 18,000 |
2018/03/08 | 122 | 123 | 122 | 122 | 25,000 |
2018/03/07 | 121 | 122 | 120 | 121 | 24,000 |
2018/03/06 | 120 | 122 | 120 | 122 | 31,000 |
2018/03/05 | 125 | 125 | 117 | 117 | 137,000 |
2018/03/02 | 123 | 123 | 121 | 123 | 31,000 |
2018/03/01 | 126 | 127 | 126 | 126 | 26,000 |
2018/02/28 | 128 | 128 | 127 | 127 | 42,000 |
2018/02/27 | 128 | 130 | 128 | 128 | 64,000 |
2018/02/26 | 126 | 127 | 126 | 127 | 70,000 |
2018/02/23 | 124 | 127 | 124 | 127 | 32,000 |
2018/02/22 | 126 | 126 | 123 | 123 | 127,000 |
2018/02/21 | 128 | 128 | 126 | 126 | 65,000 |
2018/02/20 | 125 | 127 | 125 | 126 | 42,000 |
2018/02/19 | 124 | 127 | 124 | 126 | 96,000 |
2018/02/16 | 121 | 125 | 120 | 124 | 59,000 |
2018/02/15 | 118 | 121 | 118 | 121 | 45,000 |
2018/02/14 | 120 | 123 | 114 | 118 | 176,000 |
2018/02/13 | 127 | 127 | 120 | 120 | 72,000 |
2018/02/09 | 117 | 123 | 116 | 123 | 130,000 |
2018/02/08 | 127 | 128 | 122 | 127 | 143,000 |
2018/02/07 | 132 | 135 | 129 | 129 | 161,000 |
2018/02/06 | 132 | 133 | 120 | 127 | 315,000 |
2018/02/05 | 143 | 143 | 139 | 142 | 153,000 |
2018/02/02 | 151 | 151 | 146 | 147 | 156,000 |
2018/02/01 | 149 | 151 | 149 | 151 | 67,000 |
2018/01/31 | 147 | 149 | 147 | 148 | 86,000 |
2018/01/30 | 153 | 153 | 148 | 151 | 125,000 |
2018/01/29 | 156 | 156 | 153 | 153 | 72,000 |
2018/01/26 | 156 | 156 | 155 | 155 | 64,000 |
2018/01/25 | 156 | 157 | 155 | 155 | 55,000 |
2018/01/24 | 157 | 158 | 155 | 156 | 119,000 |
2018/01/23 | 156 | 159 | 155 | 158 | 177,000 |
2018/01/22 | 154 | 156 | 154 | 154 | 105,000 |
2018/01/19 | 153 | 154 | 152 | 154 | 74,000 |
2018/01/18 | 154 | 156 | 153 | 153 | 71,000 |
2018/01/17 | 156 | 156 | 152 | 152 | 91,000 |
2018/01/16 | 156 | 157 | 154 | 156 | 220,000 |
2018/01/15 | 158 | 159 | 154 | 155 | 212,000 |
2018/01/12 | 157 | 159 | 156 | 157 | 186,000 |
2018/01/11 | 157 | 158 | 155 | 155 | 172,000 |
2018/01/10 | 157 | 162 | 157 | 158 | 263,000 |
2018/01/09 | 160 | 161 | 156 | 157 | 321,000 |
2018/01/05 | 156 | 159 | 155 | 159 | 214,000 |
2018/01/04 | 155 | 156 | 153 | 155 | 140,000 |