6380 オリエンタルチエン工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 100 | 100 | 95 | 95 | 15,000 | 950 |
| 2000-12-27 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2000-12-26 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2000-12-25 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2000-12-22 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-12-21 | 95 | 95 | 90 | 90 | 8,000 | 900 |
| 2000-12-20 | 92 | 95 | 92 | 95 | 4,000 | 950 |
| 2000-12-19 | 100 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2000-12-18 | 112 | 112 | 105 | 105 | 17,000 | 1,050 |
| 2000-12-15 | 93 | 96 | 93 | 96 | 4,000 | 960 |
| 2000-12-14 | 108 | 108 | 105 | 108 | 11,000 | 1,080 |
| 2000-12-12 | 99 | 99 | 95 | 95 | 12,000 | 950 |
| 2000-12-06 | 91 | 100 | 91 | 100 | 6,000 | 1,000 |
| 2000-11-28 | 94 | 99 | 94 | 99 | 10,000 | 990 |
| 2000-11-27 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2000-11-24 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2000-11-22 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-11-21 | 93 | 93 | 91 | 91 | 4,000 | 910 |
| 2000-11-20 | 91 | 93 | 91 | 93 | 2,000 | 930 |
| 2000-11-17 | 89 | 91 | 89 | 91 | 2,000 | 910 |
| 2000-11-16 | 100 | 100 | 100 | 100 | 16,000 | 1,000 |
| 2000-11-15 | 92 | 92 | 90 | 90 | 26,000 | 900 |
| 2000-11-14 | 96 | 96 | 91 | 91 | 4,000 | 910 |
| 2000-11-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-11-10 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2000-11-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-11-06 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2000-11-02 | 92 | 93 | 91 | 91 | 8,000 | 910 |
| 2000-10-31 | 101 | 101 | 95 | 95 | 2,000 | 950 |
| 2000-10-30 | 109 | 109 | 109 | 109 | 7,000 | 1,090 |
| 2000-10-27 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2000-10-26 | 95 | 100 | 91 | 91 | 10,000 | 910 |
| 2000-10-25 | 96 | 96 | 96 | 96 | 10,000 | 960 |
| 2000-10-23 | 100 | 100 | 95 | 95 | 11,000 | 950 |
| 2000-10-20 | 100 | 100 | 99 | 99 | 8,000 | 990 |
| 2000-10-19 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-10-18 | 108 | 110 | 108 | 110 | 15,000 | 1,100 |
| 2000-10-17 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2000-10-16 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2000-10-13 | 102 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2000-10-12 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2000-10-11 | 104 | 104 | 101 | 101 | 5,000 | 1,010 |
| 2000-10-10 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-10-05 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2000-10-04 | 101 | 105 | 101 | 105 | 7,000 | 1,050 |
| 2000-10-02 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-09-28 | 110 | 115 | 110 | 115 | 6,000 | 1,150 |
| 2000-09-27 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2000-09-25 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2000-09-22 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-09-20 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-09-19 | 114 | 125 | 103 | 103 | 15,000 | 1,030 |
| 2000-09-14 | 102 | 110 | 102 | 110 | 3,000 | 1,100 |
| 2000-09-13 | 108 | 109 | 108 | 108 | 7,000 | 1,080 |
| 2000-09-12 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2000-09-11 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-09-08 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2000-09-07 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2000-09-06 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2000-09-05 | 105 | 105 | 105 | 105 | 13,000 | 1,050 |
| 2000-09-04 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2000-09-01 | 112 | 112 | 105 | 105 | 16,000 | 1,050 |
| 2000-08-28 | 130 | 130 | 128 | 128 | 7,000 | 1,280 |
| 2000-08-24 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2000-08-22 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
| 2000-08-21 | 107 | 108 | 103 | 106 | 4,000 | 1,060 |
| 2000-08-18 | 125 | 130 | 101 | 101 | 15,000 | 1,010 |
| 2000-08-17 | 110 | 110 | 100 | 102 | 7,000 | 1,020 |
| 2000-08-16 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-08-11 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2000-08-10 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2000-08-08 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2000-08-07 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2000-08-04 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2000-08-03 | 106 | 106 | 95 | 95 | 4,000 | 950 |
| 2000-08-02 | 110 | 110 | 105 | 105 | 6,000 | 1,050 |
| 2000-08-01 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2000-07-31 | 111 | 111 | 111 | 111 | 7,000 | 1,110 |
| 2000-07-28 | 128 | 128 | 115 | 115 | 8,000 | 1,150 |
| 2000-07-27 | 118 | 118 | 117 | 117 | 6,000 | 1,170 |
| 2000-07-25 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-07-21 | 123 | 125 | 123 | 125 | 4,000 | 1,250 |
| 2000-07-18 | 134 | 135 | 126 | 126 | 23,000 | 1,260 |
| 2000-07-17 | 130 | 139 | 130 | 135 | 33,000 | 1,350 |
| 2000-07-14 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2000-07-13 | 123 | 123 | 120 | 120 | 9,000 | 1,200 |
| 2000-07-12 | 125 | 125 | 118 | 118 | 6,000 | 1,180 |
| 2000-07-11 | 122 | 124 | 122 | 124 | 16,000 | 1,240 |
| 2000-07-10 | 124 | 124 | 120 | 124 | 12,000 | 1,240 |
| 2000-07-07 | 122 | 124 | 122 | 124 | 5,000 | 1,240 |
| 2000-07-06 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2000-07-05 | 124 | 125 | 120 | 125 | 5,000 | 1,250 |
| 2000-07-04 | 119 | 125 | 116 | 125 | 26,000 | 1,250 |
| 2000-07-03 | 115 | 120 | 115 | 115 | 8,000 | 1,150 |
| 2000-06-30 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 2000-06-29 | 112 | 115 | 112 | 115 | 8,000 | 1,150 |
| 2000-06-28 | 111 | 111 | 110 | 110 | 8,000 | 1,100 |
| 2000-06-26 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-06-23 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2000-06-22 | 115 | 118 | 111 | 111 | 13,000 | 1,110 |
| 2000-06-21 | 112 | 115 | 112 | 115 | 3,000 | 1,150 |
| 2000-06-19 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-06-16 | 115 | 120 | 115 | 120 | 13,000 | 1,200 |
| 2000-06-14 | 115 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2000-06-13 | 111 | 111 | 110 | 110 | 8,000 | 1,100 |
| 2000-06-12 | 115 | 115 | 113 | 113 | 3,000 | 1,130 |
| 2000-06-09 | 110 | 115 | 110 | 110 | 15,000 | 1,100 |
| 2000-06-08 | 105 | 110 | 105 | 110 | 4,000 | 1,100 |
| 2000-06-06 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2000-06-05 | 114 | 114 | 102 | 102 | 9,000 | 1,020 |
| 2000-06-02 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2000-06-01 | 110 | 115 | 110 | 115 | 7,000 | 1,150 |
| 2000-05-31 | 114 | 115 | 114 | 115 | 10,000 | 1,150 |
| 2000-05-30 | 118 | 120 | 115 | 115 | 15,000 | 1,150 |
| 2000-05-29 | 109 | 116 | 98 | 116 | 31,000 | 1,160 |
| 2000-05-26 | 101 | 109 | 101 | 103 | 28,000 | 1,030 |
| 2000-05-25 | 99 | 104 | 99 | 99 | 9,000 | 990 |
| 2000-05-24 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2000-05-23 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2000-05-22 | 104 | 104 | 98 | 98 | 9,000 | 980 |
| 2000-05-19 | 100 | 105 | 100 | 101 | 11,000 | 1,010 |
| 2000-05-18 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-05-17 | 98 | 98 | 95 | 95 | 8,000 | 950 |
| 2000-05-16 | 109 | 109 | 102 | 102 | 18,000 | 1,020 |
| 2000-05-15 | 95 | 95 | 91 | 91 | 8,000 | 910 |
| 2000-05-12 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2000-05-11 | 90 | 98 | 90 | 98 | 2,000 | 980 |
| 2000-05-10 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2000-05-09 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2000-05-08 | 88 | 88 | 85 | 85 | 10,000 | 850 |
| 2000-05-02 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2000-05-01 | 95 | 95 | 82 | 82 | 12,000 | 820 |
| 2000-04-28 | 100 | 100 | 95 | 95 | 10,000 | 950 |
| 2000-04-27 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2000-04-26 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-04-25 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2000-04-20 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2000-04-19 | 90 | 97 | 90 | 97 | 8,000 | 970 |
| 2000-04-18 | 99 | 104 | 97 | 97 | 21,000 | 970 |
| 2000-04-17 | 91 | 91 | 85 | 85 | 3,000 | 850 |
| 2000-04-14 | 95 | 98 | 90 | 90 | 9,000 | 900 |
| 2000-04-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-04-12 | 98 | 98 | 95 | 95 | 15,000 | 950 |
| 2000-04-11 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2000-04-10 | 95 | 96 | 95 | 95 | 11,000 | 950 |
| 2000-04-07 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-04-06 | 95 | 96 | 90 | 90 | 16,000 | 900 |
| 2000-04-05 | 90 | 90 | 87 | 87 | 21,000 | 870 |
| 2000-04-03 | 97 | 97 | 97 | 97 | 12,000 | 970 |
| 2000-03-30 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2000-03-29 | 109 | 110 | 107 | 107 | 10,000 | 1,070 |
| 2000-03-27 | 105 | 105 | 96 | 96 | 9,000 | 960 |
| 2000-03-24 | 97 | 99 | 96 | 96 | 20,000 | 960 |
| 2000-03-23 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2000-03-22 | 96 | 96 | 96 | 96 | 8,000 | 960 |
| 2000-03-21 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2000-03-17 | 96 | 96 | 96 | 96 | 8,000 | 960 |
| 2000-03-16 | 111 | 111 | 95 | 95 | 15,000 | 950 |
| 2000-03-15 | 93 | 93 | 91 | 91 | 8,000 | 910 |
| 2000-03-13 | 92 | 93 | 92 | 93 | 13,000 | 930 |
| 2000-03-10 | 90 | 91 | 90 | 91 | 9,000 | 910 |
| 2000-03-09 | 90 | 90 | 90 | 90 | 19,000 | 900 |
| 2000-03-08 | 76 | 90 | 76 | 80 | 40,000 | 800 |
| 2000-03-07 | 95 | 95 | 91 | 91 | 28,000 | 910 |
| 2000-03-06 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2000-03-03 | 100 | 100 | 100 | 100 | 20,000 | 1,000 |
| 2000-03-02 | 96 | 105 | 96 | 100 | 26,000 | 1,000 |
| 2000-03-01 | 99 | 99 | 95 | 95 | 13,000 | 950 |
| 2000-02-29 | 110 | 110 | 95 | 100 | 14,000 | 1,000 |
| 2000-02-28 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2000-02-25 | 95 | 95 | 92 | 92 | 14,000 | 920 |
| 2000-02-18 | 101 | 101 | 101 | 101 | 7,000 | 1,010 |
| 2000-02-17 | 120 | 120 | 100 | 100 | 19,000 | 1,000 |
| 2000-02-16 | 100 | 100 | 95 | 95 | 11,000 | 950 |
| 2000-02-15 | 100 | 105 | 100 | 100 | 12,000 | 1,000 |
| 2000-02-14 | 105 | 105 | 100 | 100 | 7,000 | 1,000 |
| 2000-02-10 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 2000-02-09 | 106 | 106 | 105 | 105 | 26,000 | 1,050 |
| 2000-02-08 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2000-02-07 | 107 | 107 | 106 | 107 | 9,000 | 1,070 |
| 2000-02-04 | 108 | 108 | 106 | 108 | 8,000 | 1,080 |
| 2000-02-03 | 110 | 110 | 108 | 108 | 21,000 | 1,080 |
| 2000-02-02 | 115 | 115 | 109 | 109 | 19,000 | 1,090 |
| 2000-01-31 | 117 | 120 | 108 | 108 | 5,000 | 1,080 |
| 2000-01-28 | 115 | 120 | 115 | 120 | 7,000 | 1,200 |
| 2000-01-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-01-26 | 105 | 107 | 105 | 107 | 3,000 | 1,070 |
| 2000-01-25 | 110 | 110 | 105 | 110 | 16,000 | 1,100 |
| 2000-01-24 | 115 | 115 | 110 | 111 | 4,000 | 1,110 |
| 2000-01-21 | 118 | 120 | 110 | 115 | 12,000 | 1,150 |
| 2000-01-20 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-01-19 | 125 | 127 | 120 | 120 | 14,000 | 1,200 |
| 2000-01-18 | 145 | 145 | 125 | 130 | 15,000 | 1,300 |
| 2000-01-17 | 120 | 120 | 119 | 120 | 6,000 | 1,200 |
| 2000-01-14 | 120 | 120 | 110 | 110 | 7,000 | 1,100 |
| 2000-01-13 | 107 | 120 | 107 | 120 | 24,000 | 1,200 |
| 2000-01-12 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2000-01-11 | 106 | 107 | 106 | 107 | 4,000 | 1,070 |
| 2000-01-07 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-01-06 | 108 | 108 | 105 | 105 | 8,000 | 1,050 |
| 2000-01-05 | 115 | 115 | 105 | 105 | 7,000 | 1,050 |
| 2000-01-04 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
