6380 オリエンタルチエン工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 44 | 52 | 44 | 50 | 41,000 | 500 |
| 2001-12-27 | 42 | 44 | 42 | 44 | 27,000 | 440 |
| 2001-12-26 | 40 | 43 | 39 | 43 | 49,000 | 430 |
| 2001-12-25 | 45 | 45 | 39 | 40 | 61,000 | 400 |
| 2001-12-21 | 47 | 50 | 47 | 50 | 8,000 | 500 |
| 2001-12-20 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2001-12-18 | 55 | 55 | 55 | 55 | 21,000 | 550 |
| 2001-12-17 | 55 | 55 | 55 | 55 | 9,000 | 550 |
| 2001-12-14 | 48 | 55 | 48 | 55 | 9,000 | 550 |
| 2001-12-13 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2001-12-12 | 48 | 59 | 48 | 59 | 9,000 | 590 |
| 2001-12-11 | 47 | 52 | 47 | 48 | 8,000 | 480 |
| 2001-12-10 | 60 | 60 | 45 | 59 | 13,000 | 590 |
| 2001-12-07 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2001-12-06 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2001-12-05 | 62 | 63 | 62 | 63 | 2,000 | 630 |
| 2001-12-04 | 63 | 63 | 61 | 62 | 7,000 | 620 |
| 2001-12-03 | 63 | 63 | 63 | 63 | 37,000 | 630 |
| 2001-11-30 | 63 | 63 | 63 | 63 | 8,000 | 630 |
| 2001-11-29 | 63 | 63 | 63 | 63 | 7,000 | 630 |
| 2001-11-28 | 63 | 64 | 63 | 64 | 8,000 | 640 |
| 2001-11-27 | 64 | 64 | 63 | 63 | 5,000 | 630 |
| 2001-11-26 | 65 | 65 | 64 | 64 | 4,000 | 640 |
| 2001-11-22 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-11-21 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2001-11-20 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2001-11-12 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2001-11-08 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2001-11-07 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-11-05 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2001-11-02 | 75 | 75 | 60 | 60 | 8,000 | 600 |
| 2001-11-01 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-10-31 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-10-30 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2001-10-29 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-10-25 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2001-10-23 | 74 | 74 | 73 | 73 | 2,000 | 730 |
| 2001-10-22 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-10-19 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2001-10-18 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-10-17 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2001-10-16 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-10-12 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2001-10-11 | 71 | 71 | 70 | 70 | 2,000 | 700 |
| 2001-10-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-10-05 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-10-04 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-10-03 | 70 | 70 | 68 | 68 | 2,000 | 680 |
| 2001-10-01 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2001-09-28 | 79 | 79 | 73 | 73 | 12,000 | 730 |
| 2001-09-27 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-09-25 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 2001-09-20 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-09-19 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-09-17 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2001-09-13 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-09-12 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2001-09-11 | 71 | 78 | 71 | 78 | 5,000 | 780 |
| 2001-09-10 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2001-09-06 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-09-03 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-08-30 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2001-08-29 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2001-08-28 | 82 | 82 | 81 | 81 | 9,000 | 810 |
| 2001-08-23 | 76 | 82 | 76 | 82 | 4,000 | 820 |
| 2001-08-22 | 75 | 76 | 75 | 76 | 7,000 | 760 |
| 2001-08-20 | 80 | 80 | 71 | 71 | 22,000 | 710 |
| 2001-08-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-08-10 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-08-06 | 76 | 80 | 76 | 80 | 8,000 | 800 |
| 2001-08-03 | 73 | 81 | 73 | 81 | 4,000 | 810 |
| 2001-08-02 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2001-08-01 | 75 | 75 | 73 | 73 | 3,000 | 730 |
| 2001-07-30 | 79 | 79 | 75 | 75 | 10,000 | 750 |
| 2001-07-27 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2001-07-26 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2001-07-24 | 80 | 80 | 73 | 75 | 33,000 | 750 |
| 2001-07-23 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-07-19 | 80 | 80 | 80 | 80 | 31,000 | 800 |
| 2001-07-18 | 80 | 81 | 80 | 81 | 14,000 | 810 |
| 2001-07-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-07-16 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2001-07-13 | 88 | 88 | 80 | 80 | 9,000 | 800 |
| 2001-07-12 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 2001-07-11 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2001-07-10 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2001-07-09 | 86 | 86 | 79 | 79 | 12,000 | 790 |
| 2001-07-06 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2001-07-05 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2001-07-04 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2001-07-02 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2001-06-29 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2001-06-28 | 86 | 86 | 86 | 86 | 15,000 | 860 |
| 2001-06-26 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2001-06-25 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2001-06-22 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2001-06-19 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2001-06-15 | 90 | 90 | 79 | 85 | 11,000 | 850 |
| 2001-06-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-06-11 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-06-06 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-06-05 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2001-06-04 | 92 | 92 | 89 | 89 | 6,000 | 890 |
| 2001-06-01 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2001-05-31 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-05-29 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-05-28 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2001-05-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-05-24 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2001-05-23 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2001-05-22 | 93 | 93 | 92 | 93 | 7,000 | 930 |
| 2001-05-21 | 93 | 93 | 93 | 93 | 41,000 | 930 |
| 2001-05-18 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2001-05-17 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2001-05-15 | 93 | 95 | 93 | 93 | 6,000 | 930 |
| 2001-05-11 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2001-05-07 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2001-05-02 | 98 | 98 | 95 | 95 | 6,000 | 950 |
| 2001-05-01 | 99 | 99 | 98 | 98 | 14,000 | 980 |
| 2001-04-27 | 100 | 100 | 98 | 98 | 7,000 | 980 |
| 2001-04-26 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2001-04-25 | 100 | 100 | 98 | 98 | 3,000 | 980 |
| 2001-04-24 | 100 | 100 | 97 | 97 | 4,000 | 970 |
| 2001-04-20 | 94 | 97 | 94 | 97 | 13,000 | 970 |
| 2001-04-19 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2001-04-18 | 94 | 100 | 94 | 100 | 10,000 | 1,000 |
| 2001-04-17 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2001-04-16 | 92 | 98 | 92 | 98 | 2,000 | 980 |
| 2001-04-13 | 96 | 96 | 92 | 92 | 7,000 | 920 |
| 2001-04-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-04-10 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-04-09 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2001-04-06 | 92 | 95 | 92 | 95 | 2,000 | 950 |
| 2001-04-02 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2001-03-30 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-03-29 | 97 | 97 | 95 | 95 | 5,000 | 950 |
| 2001-03-28 | 94 | 97 | 93 | 96 | 20,000 | 960 |
| 2001-03-27 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2001-03-26 | 91 | 91 | 90 | 91 | 13,000 | 910 |
| 2001-03-23 | 86 | 90 | 86 | 90 | 3,000 | 900 |
| 2001-03-21 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2001-03-16 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2001-03-15 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2001-03-14 | 85 | 85 | 82 | 84 | 11,000 | 840 |
| 2001-03-13 | 85 | 86 | 85 | 86 | 5,000 | 860 |
| 2001-03-12 | 88 | 88 | 85 | 85 | 5,000 | 850 |
| 2001-03-09 | 90 | 90 | 88 | 88 | 8,000 | 880 |
| 2001-03-08 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2001-03-06 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2001-03-02 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2001-03-01 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2001-02-28 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2001-02-27 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2001-02-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-02-23 | 96 | 96 | 95 | 95 | 22,000 | 950 |
| 2001-02-22 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2001-02-21 | 95 | 95 | 95 | 95 | 13,000 | 950 |
| 2001-02-20 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2001-02-19 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2001-02-14 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2001-02-08 | 100 | 100 | 96 | 96 | 7,000 | 960 |
| 2001-02-06 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-02-05 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2001-02-01 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2001-01-31 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-01-30 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-01-29 | 96 | 96 | 95 | 95 | 21,000 | 950 |
| 2001-01-26 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2001-01-24 | 96 | 98 | 96 | 98 | 5,000 | 980 |
| 2001-01-23 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2001-01-22 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 2001-01-19 | 97 | 97 | 95 | 95 | 3,000 | 950 |
| 2001-01-18 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2001-01-17 | 96 | 100 | 96 | 100 | 5,000 | 1,000 |
| 2001-01-15 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2001-01-12 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2001-01-11 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-01-10 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-01-09 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2001-01-04 | 95 | 95 | 95 | 95 | 6,000 | 950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
