6380 オリエンタルチエン工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,440	1,451	1,405	1,432	2,100	1,432
2023-06-07	1,413	1,458	1,413	1,449	3,500	1,449
2023-06-06	1,440	1,457	1,425	1,440	600	1,440
2023-06-05	1,399	1,444	1,369	1,414	900	1,414
2023-06-02	1,430	1,430	1,361	1,429	1,600	1,429
2023-06-01	1,428	1,457	1,420	1,430	700	1,430
2023-05-31	1,455	1,458	1,450	1,458	500	1,458
2023-05-30	1,427	1,465	1,401	1,455	15,300	1,455
2023-05-29	1,399	1,400	1,369	1,397	5,200	1,397
2023-05-26	1,355	1,390	1,300	1,390	4,600	1,390
2023-05-25	1,387	1,387	1,384	1,385	1,200	1,385
2023-05-24	1,350	1,384	1,350	1,380	500	1,380
2023-05-23	1,334	1,370	1,334	1,370	1,500	1,370
2023-05-22	-	-	-	1,323	-	1,323
2023-05-19	1,302	1,340	1,302	1,323	2,400	1,323
2023-05-18	1,276	1,350	1,276	1,332	7,400	1,332
2023-05-17	1,190	1,276	1,190	1,276	1,600	1,276
2023-05-16	1,280	1,299	1,200	1,200	3,300	1,200
2023-05-15	1,240	1,295	1,181	1,295	2,400	1,295
2023-05-12	1,325	1,326	1,300	1,300	1,100	1,300
2023-05-11	1,298	1,300	1,290	1,300	6,900	1,300
2023-05-10	1,304	1,334	1,274	1,328	1,400	1,328
2023-05-09	1,299	1,337	1,299	1,334	4,000	1,334
2023-05-08	1,258	1,287	1,250	1,269	3,300	1,269
2023-05-02	1,300	1,300	1,260	1,288	6,000	1,288
2023-05-01	1,265	1,309	1,261	1,288	6,300	1,288
2023-04-28	1,276	1,276	1,251	1,265	1,200	1,265
2023-04-27	1,278	1,278	1,257	1,258	1,900	1,258
2023-04-26	1,242	1,280	1,242	1,278	5,900	1,278
2023-04-25	1,222	1,241	1,210	1,235	7,100	1,235
2023-04-24	1,210	1,241	1,207	1,207	8,900	1,207
2023-04-21	1,165	1,202	1,165	1,200	8,000	1,200
2023-04-20	1,159	1,185	1,159	1,165	5,600	1,165
2023-04-19	1,130	1,191	1,109	1,189	9,800	1,189
2023-04-18	1,125	1,125	1,100	1,100	1,100	1,100
2023-04-17	1,131	1,131	1,113	1,113	900	1,113
2023-04-14	1,100	1,140	1,100	1,140	7,200	1,140
2023-04-13	1,100	1,142	1,091	1,108	10,400	1,108
2023-04-12	1,149	1,149	1,097	1,124	7,300	1,124
2023-04-11	1,136	1,149	1,123	1,140	3,400	1,140
2023-04-10	1,130	1,147	1,065	1,136	8,300	1,136
2023-04-07	1,091	1,116	1,077	1,116	6,400	1,116
2023-04-06	1,097	1,097	1,051	1,061	7,000	1,061
2023-04-05	1,089	1,103	1,036	1,097	22,200	1,097
2023-04-04	1,000	1,092	1,000	1,081	19,600	1,081
2023-04-03	989	999	989	992	4,400	992
2023-03-31	956	989	956	989	19,400	989
2023-03-30	997	997	949	956	5,200	956
2023-03-29	947	990	945	972	5,500	972
2023-03-28	984	984	952	962	6,200	962
2023-03-27	984	999	984	999	800	999
2023-03-24	1,004	1,004	961	976	3,700	976
2023-03-23	993	993	982	989	1,100	989
2023-03-22	987	1,005	975	990	7,500	990
2023-03-20	996	1,005	995	1,001	4,500	1,001
2023-03-17	-	-	-	981	-	981
2023-03-16	972	990	957	981	9,600	981
2023-03-15	968	985	965	985	3,600	985
2023-03-14	985	985	946	979	2,400	979
2023-03-13	987	1,000	987	1,000	1,200	1,000
2023-03-10	992	1,005	986	987	3,000	987
2023-03-09	1,037	1,037	980	984	11,800	984
2023-03-08	1,022	1,067	1,022	1,067	2,000	1,067
2023-03-07	1,081	1,081	1,052	1,052	1,100	1,052
2023-03-06	1,078	1,084	1,018	1,070	21,700	1,070
2023-03-03	1,076	1,076	1,030	1,048	7,900	1,048
2023-03-02	1,023	1,118	1,023	1,073	14,700	1,073
2023-03-01	984	1,049	980	1,049	12,600	1,049
2023-02-28	980	984	980	983	12,200	983
2023-02-27	975	975	961	972	1,200	972
2023-02-24	973	973	973	973	1,400	973
2023-02-22	980	997	979	984	5,300	984
2023-02-21	1,000	1,000	955	983	8,100	983
2023-02-20	1,007	1,013	1,000	1,003	4,200	1,003
2023-02-17	990	1,014	975	1,014	7,800	1,014
2023-02-16	983	990	975	984	2,800	984
2023-02-15	970	988	970	988	2,700	988
2023-02-14	953	962	950	960	2,600	960
2023-02-13	985	990	950	965	3,400	965
2023-02-10	990	1,001	982	998	15,300	998
2023-02-09	995	1,017	995	1,004	8,500	1,004
2023-02-08	990	995	990	995	500	995
2023-02-07	990	999	985	985	3,600	985
2023-02-06	985	1,000	980	988	9,600	988
2023-02-03	1,022	1,022	971	990	9,400	990
2023-02-02	990	1,022	980	1,022	16,800	1,022
2023-02-01	970	999	970	990	7,300	990
2023-01-31	980	984	963	968	9,500	968
2023-01-30	966	999	965	984	12,800	984
2023-01-27	911	959	911	959	8,000	959
2023-01-26	905	919	905	908	7,900	908
2023-01-25	895	895	895	895	200	895
2023-01-24	890	904	890	895	1,000	895
2023-01-23	905	905	904	905	1,900	905
2023-01-20	891	905	891	905	1,800	905
2023-01-19	900	905	895	905	4,600	905
2023-01-18	889	919	888	895	16,000	895
2023-01-17	865	874	865	874	700	874
2023-01-16	-	-	-	840	-	840
2023-01-13	839	844	832	840	1,200	840
2023-01-12	824	854	824	854	1,500	854
2023-01-11	-	-	-	866	-	866
2023-01-10	866	866	851	866	6,800	866
2023-01-06	866	866	842	866	4,300	866
2023-01-05	838	838	838	838	100	838
2023-01-04	860	868	860	868	2,300	868

分割・併合履歴： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株