6380 オリエンタルチエン工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-258648648458473,400847
2022-11-248828828478652,700865
2022-11-228858868368606,500860
2022-11-2188888885787214,000872
2022-11-1876884576884322,200843
2022-11-177857857557627,400762
2022-11-1681881877077217,700772
2022-11-1584584580882911,800829
2022-11-148608658458464,200846
2022-11-1190990984886038,500860
2022-11-108899008808889,100888
2022-11-0986289386088513,800885
2022-11-088838838618622,300862
2022-11-078948948688681,000868
2022-11-0489590085587924,300879
2022-11-0285590085589514,800895
2022-11-0188989085886512,300865
2022-10-318928948898891,000889
2022-10-288978978868862,200886
2022-10-278839028838974,800897
2022-10-2689690589089712,200897
2022-10-2586588885188511,600885
2022-10-248468738418699,700869
2022-10-2189589585086122,400861
2022-10-209109108999106,300910
2022-10-1995095089892519,700925
2022-10-1898098891295045,400950
2022-10-171,0481,08099799924,900999
2022-10-141,0631,0951,0001,09573,4001,095
2022-10-131,1251,1541,0111,045180,0001,045
2022-10-129901,1269391,126159,8001,126
2022-10-118791,054879976101,100976
2022-10-079069078799047,500904
2022-10-0689092085390515,700905
2022-10-0583587080186012,300860
2022-10-048198508158156,100815
2022-10-038448447858344,400834
2022-09-3084087582485910,600859
2022-09-2988989986287018,900870
2022-09-28836943825859104,100859
2022-09-2780982879482710,800827
2022-09-2679882078080523,900805
2022-09-227818027818025,800802
2022-09-2178581576578512,500785
2022-09-2079283579279414,000794
2022-09-167937987707925,000792
2022-09-1580180876080811,500808
2022-09-1478583077080129,200801
2022-09-1376684076683081,500830
2022-09-1271677571076236,900762
2022-09-0968971668871628,200716
2022-09-086886896806801,600680
2022-09-076706856676853,500685
2022-09-066706706536703,100670
2022-09-05669669669669700669
2022-09-026776836716711,100671
2022-09-01677677677677200677
2022-08-316936936856931,700693
2022-08-306786946776936,600693
2022-08-296696806696801,800680
2022-08-26669669663663600663
2022-08-25670670670670200670
2022-08-246716716616703,600670
2022-08-23---684-684
2022-08-22671691671684700684
2022-08-19670676668671600671
2022-08-186756756706701,500670
2022-08-176876876786782,300678
2022-08-166846936806923,400692
2022-08-1568568768068151,900681
2022-08-126856956736875,800687
2022-08-106896906806872,900687
2022-08-09685685685685100685
2022-08-086816876806871,200687
2022-08-056816876806821,100682
2022-08-04688688681683500683
2022-08-036876956876901,200690
2022-08-026876976706937,500693
2022-08-01687697687697500697
2022-07-296906956876905,100690
2022-07-286906976846952,200695
2022-07-276876936826906,900690
2022-07-266836876766875,800687
2022-07-256806806786781,000678
2022-07-226656806656803,100680
2022-07-21665665665665500665
2022-07-206726736686721,300672
2022-07-196696806676706,000670
2022-07-156696696626691,900669
2022-07-146776776616686,000668
2022-07-136596696586692,500669
2022-07-126596606506502,000650
2022-07-11651659651659200659
2022-07-08652652652652100652
2022-07-07651654651654500654
2022-07-06649655649655300655
2022-07-05650659650659400659
2022-07-04650657649649500649
2022-07-01654654654654100654
2022-06-30---651-651
2022-06-29647661647651900651
2022-06-28657657657657100657
2022-06-27650650650650300650
2022-06-24650650650650500650
2022-06-236506506506501,500650
2022-06-22664664664664200664
2022-06-21650665650665600665
2022-06-20654654650650200650
2022-06-17654654654654500654
2022-06-16---659-659
2022-06-15659659659659600659
2022-06-14651660651660600660
2022-06-13---651-651
2022-06-106516516416511,900651
2022-06-096506646506516,200651
2022-06-086456466406403,600640
2022-06-076456456396452,000645
2022-06-066466526406452,500645
2022-06-036506526486522,800652
2022-06-026556556516557,900655
2022-06-016526556506552,200655
2022-05-3165265665265520,900655
2022-05-306616616526614,800661
2022-05-276556616556614,500661
2022-05-266526706526654,500665
2022-05-25---665-665
2022-05-24666666664665700665
2022-05-236686686646681,300668
2022-05-20672674672674500674
2022-05-19671672671672600672
2022-05-18670672664664900664
2022-05-176726756716753,500675
2022-05-166586736586731,000673
2022-05-136536766536768,800676
2022-05-126536536536533,000653
2022-05-11648654646654300654
2022-05-106566566456551,900655
2022-05-096586586466561,300656
2022-05-066516596486591,600659
2022-05-026546646506594,800659
2022-04-286516656506556,700655
2022-04-27651651650650600650
2022-04-26660660660660100660
2022-04-256526526506504,300650
2022-04-226516556506541,600654
2022-04-216526636516631,800663
2022-04-20659669659662600662
2022-04-19667667667667100667
2022-04-18657657657657400657
2022-04-15660667660667200667
2022-04-14661661661661400661
2022-04-136546736546712,000671
2022-04-12664664664664100664
2022-04-11662662662662100662
2022-04-08---664-664
2022-04-07---664-664
2022-04-06---664-664
2022-04-05664664664664200664
2022-04-04650669650669300669
2022-04-016506506406502,700650
2022-03-31650650650650200650
2022-03-30641647640647400647
2022-03-29650650649649300649
2022-03-28648650648650400650
2022-03-256486506486481,800648
2022-03-24638643636643900643
2022-03-23647648647648600648
2022-03-22648648639639400639
2022-03-18648648648648100648
2022-03-176386496386491,600649
2022-03-166386446356442,500644
2022-03-15648648641641200641
2022-03-14645649645649500649
2022-03-116466466456453,300645
2022-03-106456466426463,800646
2022-03-096306436306431,300643
2022-03-086256456246301,800630
2022-03-07645646632646800646
2022-03-04659659643646800646
2022-03-03652653652653200653
2022-03-026466556466461,000646
2022-03-016576706576652,800665
2022-02-286476576476571,800657
2022-02-256506506386482,900648
2022-02-24640644640644200644
2022-02-22641649637637900637
2022-02-216466506306412,600641
2022-02-186566636506575,200657
2022-02-176536666536662,600666
2022-02-166466576456533,300653
2022-02-15645649645649200649
2022-02-146426566406501,100650
2022-02-106466536466481,000648
2022-02-096506506476473,700647
2022-02-086316436316431,700643
2022-02-07---656-656
2022-02-046536576506562,700656
2022-02-036526576516511,500651
2022-02-02---672-672
2022-02-01657672657672800672
2022-01-31655657655657400657
2022-01-28649657649657600657
2022-01-27643669643669900669
2022-01-26641661641661600661
2022-01-256346536346511,500651
2022-01-24---654-654
2022-01-21664664654654300654
2022-01-20656660656660200660
2022-01-19660660646646800646
2022-01-18669669651660900660
2022-01-176656676576671,500667
2022-01-14660663660663500663
2022-01-13---677-677
2022-01-12670677670677200677
2022-01-116626626616611,100661
2022-01-076686776606621,200662
2022-01-066696696616611,500661
2022-01-056816816696791,200679
2022-01-046776886706814,500681

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