6380 オリエンタルチエン工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03689689689689100689
2021-08-02---690-690
2021-07-30---690-690
2021-07-29---690-690
2021-07-286746906746901,800690
2021-07-27698698684684200684
2021-07-2666270066270011,100700
2021-07-216596806596613,900661
2021-07-206406506406501,800650
2021-07-196506506456501,500650
2021-07-16650650650650500650
2021-07-15643650643650900650
2021-07-146506506356351,800635
2021-07-136406506406425,300642
2021-07-126266466266461,200646
2021-07-096336346256303,300630
2021-07-086456456216346,700634
2021-07-07645649645649500649
2021-07-06---650-650
2021-07-056416576406504,600650
2021-07-02649659649659700659
2021-07-016486606486601,200660
2021-06-306316606306609,000660
2021-06-296406556406412,600641
2021-06-28640642635640700640
2021-06-25---640-640
2021-06-24642644640640500640
2021-06-236476476306422,300642
2021-06-22638644626637700637
2021-06-216356366206366,400636
2021-06-186516516456454,600645
2021-06-17645651645651300651
2021-06-16645645645645100645
2021-06-15635649635649300649
2021-06-146396406346392,000639
2021-06-11650650642642500642
2021-06-106416456416452,600645
2021-06-09651651650650500650
2021-06-08650650648648800648
2021-06-076506516486482,200648
2021-06-04655655651651200651
2021-06-03---651-651
2021-06-02651651651651200651
2021-06-01---652-652
2021-05-316636636516521,000652
2021-05-28655665655665200665
2021-05-27651651651651100651
2021-05-26654654654654100654
2021-05-25660660652655800655
2021-05-246626626606601,200660
2021-05-21667667660660700660
2021-05-206536696536694,400669
2021-05-19664664651653900653
2021-05-186326656326603,200660
2021-05-1769273560263575,700635
2021-05-146536536486522,100652
2021-05-136336486336415,100641
2021-05-126506506316401,800640
2021-05-116556556506502,400650
2021-05-106706706506553,700655
2021-05-076776786706701,500670
2021-05-06675678675678700678
2021-04-306766906716836,800683
2021-04-2868068066567613,500676
2021-04-276806806786785,000678
2021-04-266776866776801,400680
2021-04-236876876776771,500677
2021-04-226896926796926,000692
2021-04-216736806736802,500680
2021-04-206736906676776,000677
2021-04-196786786736736,100673
2021-04-166766806766784,600678
2021-04-156736956736955,800695
2021-04-146796796736746,000674
2021-04-136816836796796,000679
2021-04-1268168267268113,900681
2021-04-096906996816816,500681
2021-04-0869569568969011,400690
2021-04-077027046947044,900704
2021-04-066927056927059,300705
2021-04-056997006926921,700692
2021-04-027137136896895,300689
2021-04-017007156917151,700715
2021-03-317257256927153,400715
2021-03-307007106957101,800710
2021-03-29683698683698800698
2021-03-266966986826981,500698
2021-03-256807056806997,400699
2021-03-2470970966968112,900681
2021-03-2369071068571018,900710
2021-03-226906906806901,000690
2021-03-19690690674690700690
2021-03-186806906796905,100690
2021-03-176816846706783,800678
2021-03-166676816676819,900681
2021-03-156646676616677,900667
2021-03-126516646486603,700660
2021-03-116506646506636,400663
2021-03-1063065163065115,000651
2021-03-09630630625625300625
2021-03-086326346306302,700630
2021-03-056326326316321,400632
2021-03-04633633632632200632
2021-03-03632632632632300632
2021-03-026256256206251,000625
2021-03-016216306216242,800624
2021-02-266416416306321,200632
2021-02-256436436416415,100641
2021-02-246506506396392,500639
2021-02-22645650645650200650
2021-02-19648650647647700647
2021-02-186476476416411,400641
2021-02-176426476416411,600641
2021-02-16647650640650700650
2021-02-15656656645647800647
2021-02-126496496326394,500639
2021-02-106396496306493,700649
2021-02-096326506206374,500637
2021-02-086256306256271,400627
2021-02-056256256236255,400625
2021-02-046076156076101,500610
2021-02-036016116016062,900606
2021-02-026116115906098,100609
2021-02-016106156106103,800610
2021-01-296436436156155,300615
2021-01-286286286256251,200625
2021-01-27628628628628300628
2021-01-266316316206255,600625
2021-01-256406406306312,800631
2021-01-226326326306324,900632
2021-01-216306346306304,100630
2021-01-20638638638638400638
2021-01-1964864962863013,300630
2021-01-186696696506604,200660
2021-01-156416696416695,600669
2021-01-146456666456566,300656
2021-01-136446606366365,200636
2021-01-126376406306305,300630
2021-01-086376416206375,000637
2021-01-0763163963163712,500637
2021-01-066296316216214,700621
2021-01-056156306156218,100621
2021-01-046066156006094,100609

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