6380 オリエンタルチエン工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 42 | 54 | 42 | 54 | 30,000 | 540 |
| 2002-12-26 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2002-12-25 | 37 | 43 | 37 | 43 | 15,000 | 430 |
| 2002-12-24 | 37 | 40 | 37 | 40 | 24,000 | 400 |
| 2002-12-20 | 41 | 41 | 36 | 40 | 14,000 | 400 |
| 2002-12-19 | 42 | 42 | 41 | 41 | 6,000 | 410 |
| 2002-12-18 | 43 | 44 | 42 | 42 | 22,000 | 420 |
| 2002-12-17 | 41 | 44 | 41 | 44 | 41,000 | 440 |
| 2002-12-16 | 40 | 41 | 40 | 41 | 14,000 | 410 |
| 2002-12-13 | 40 | 40 | 40 | 40 | 12,000 | 400 |
| 2002-12-12 | 41 | 41 | 39 | 39 | 8,000 | 390 |
| 2002-12-11 | 39 | 40 | 39 | 39 | 9,000 | 390 |
| 2002-12-10 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2002-12-09 | 42 | 43 | 41 | 41 | 14,000 | 410 |
| 2002-12-06 | 42 | 43 | 42 | 43 | 3,000 | 430 |
| 2002-12-05 | 43 | 43 | 43 | 43 | 8,000 | 430 |
| 2002-12-04 | 45 | 45 | 41 | 41 | 34,000 | 410 |
| 2002-12-03 | 44 | 44 | 44 | 44 | 4,000 | 440 |
| 2002-12-02 | 44 | 44 | 43 | 44 | 17,000 | 440 |
| 2002-11-29 | 45 | 45 | 44 | 44 | 5,000 | 440 |
| 2002-11-28 | 43 | 47 | 43 | 44 | 24,000 | 440 |
| 2002-11-27 | 45 | 45 | 43 | 43 | 4,000 | 430 |
| 2002-11-26 | 45 | 45 | 45 | 45 | 10,000 | 450 |
| 2002-11-25 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2002-11-22 | 46 | 46 | 44 | 46 | 10,000 | 460 |
| 2002-11-21 | 44 | 47 | 43 | 47 | 17,000 | 470 |
| 2002-11-19 | 45 | 45 | 43 | 43 | 26,000 | 430 |
| 2002-11-18 | 45 | 45 | 45 | 45 | 12,000 | 450 |
| 2002-11-15 | 45 | 45 | 44 | 45 | 5,000 | 450 |
| 2002-11-14 | 47 | 47 | 43 | 43 | 8,000 | 430 |
| 2002-11-13 | 47 | 51 | 47 | 47 | 17,000 | 470 |
| 2002-11-12 | 45 | 45 | 44 | 45 | 6,000 | 450 |
| 2002-11-11 | 47 | 48 | 47 | 48 | 5,000 | 480 |
| 2002-11-08 | 48 | 50 | 48 | 48 | 21,000 | 480 |
| 2002-11-07 | 47 | 48 | 46 | 48 | 36,000 | 480 |
| 2002-11-06 | 47 | 50 | 46 | 48 | 59,000 | 480 |
| 2002-11-05 | 53 | 54 | 46 | 46 | 38,000 | 460 |
| 2002-11-01 | 55 | 55 | 53 | 53 | 20,000 | 530 |
| 2002-10-31 | 65 | 66 | 57 | 60 | 42,000 | 600 |
| 2002-10-30 | 49 | 74 | 49 | 64 | 243,000 | 640 |
| 2002-10-29 | 49 | 60 | 47 | 60 | 98,000 | 600 |
| 2002-10-28 | 49 | 49 | 46 | 46 | 23,000 | 460 |
| 2002-10-25 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-10-24 | 50 | 50 | 48 | 50 | 19,000 | 500 |
| 2002-10-23 | 50 | 50 | 46 | 50 | 11,000 | 500 |
| 2002-10-22 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2002-10-21 | 50 | 51 | 50 | 50 | 14,000 | 500 |
| 2002-10-18 | 50 | 52 | 50 | 52 | 7,000 | 520 |
| 2002-10-17 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2002-10-15 | 50 | 50 | 50 | 50 | 13,000 | 500 |
| 2002-10-11 | 50 | 51 | 50 | 50 | 28,000 | 500 |
| 2002-10-10 | 48 | 48 | 44 | 44 | 7,000 | 440 |
| 2002-10-09 | 43 | 46 | 43 | 44 | 12,000 | 440 |
| 2002-10-08 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2002-10-07 | 55 | 55 | 53 | 53 | 11,000 | 530 |
| 2002-10-04 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-10-03 | 56 | 56 | 56 | 56 | 13,000 | 560 |
| 2002-10-02 | 57 | 58 | 57 | 58 | 5,000 | 580 |
| 2002-10-01 | 57 | 60 | 57 | 57 | 19,000 | 570 |
| 2002-09-30 | 56 | 57 | 56 | 56 | 9,000 | 560 |
| 2002-09-27 | 57 | 57 | 56 | 56 | 3,000 | 560 |
| 2002-09-26 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-09-25 | 56 | 56 | 56 | 56 | 7,000 | 560 |
| 2002-09-24 | 57 | 57 | 56 | 57 | 7,000 | 570 |
| 2002-09-20 | 54 | 64 | 54 | 57 | 19,000 | 570 |
| 2002-09-19 | 55 | 55 | 54 | 54 | 7,000 | 540 |
| 2002-09-18 | 55 | 56 | 54 | 54 | 41,000 | 540 |
| 2002-09-17 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2002-09-13 | 53 | 54 | 53 | 54 | 4,000 | 540 |
| 2002-09-12 | 55 | 55 | 54 | 55 | 5,000 | 550 |
| 2002-09-11 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2002-09-10 | 56 | 56 | 53 | 53 | 3,000 | 530 |
| 2002-09-09 | 52 | 56 | 52 | 56 | 5,000 | 560 |
| 2002-09-06 | 52 | 54 | 52 | 52 | 20,000 | 520 |
| 2002-09-05 | 52 | 60 | 52 | 60 | 2,000 | 600 |
| 2002-09-04 | 64 | 64 | 62 | 62 | 7,000 | 620 |
| 2002-09-02 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2002-08-30 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2002-08-29 | 65 | 65 | 65 | 65 | 13,000 | 650 |
| 2002-08-28 | 64 | 64 | 64 | 64 | 6,000 | 640 |
| 2002-08-27 | 63 | 64 | 63 | 64 | 3,000 | 640 |
| 2002-08-23 | 66 | 68 | 66 | 68 | 23,000 | 680 |
| 2002-08-22 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2002-08-21 | 66 | 66 | 66 | 66 | 7,000 | 660 |
| 2002-08-20 | 66 | 66 | 66 | 66 | 6,000 | 660 |
| 2002-08-19 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2002-08-15 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-08-14 | 69 | 69 | 67 | 67 | 8,000 | 670 |
| 2002-08-13 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2002-08-12 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2002-08-09 | 73 | 73 | 72 | 73 | 15,000 | 730 |
| 2002-08-08 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2002-08-07 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2002-08-06 | 70 | 70 | 66 | 66 | 2,000 | 660 |
| 2002-08-05 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2002-08-02 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2002-08-01 | 80 | 80 | 78 | 78 | 6,000 | 780 |
| 2002-07-31 | 78 | 80 | 78 | 80 | 6,000 | 800 |
| 2002-07-30 | 78 | 78 | 77 | 77 | 8,000 | 770 |
| 2002-07-29 | 77 | 77 | 77 | 77 | 13,000 | 770 |
| 2002-07-25 | 75 | 77 | 75 | 77 | 4,000 | 770 |
| 2002-07-24 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2002-07-19 | 78 | 78 | 75 | 75 | 13,000 | 750 |
| 2002-07-18 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2002-07-17 | 75 | 77 | 75 | 75 | 20,000 | 750 |
| 2002-07-16 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-07-15 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2002-07-11 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2002-07-10 | 77 | 77 | 72 | 72 | 6,000 | 720 |
| 2002-07-09 | 76 | 78 | 71 | 71 | 12,000 | 710 |
| 2002-07-08 | 70 | 73 | 70 | 73 | 4,000 | 730 |
| 2002-07-05 | 70 | 72 | 70 | 72 | 8,000 | 720 |
| 2002-07-03 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2002-07-02 | 71 | 75 | 71 | 75 | 3,000 | 750 |
| 2002-07-01 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2002-06-28 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-06-27 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-06-26 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-06-25 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-06-24 | 70 | 70 | 70 | 70 | 12,000 | 700 |
| 2002-06-20 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2002-06-19 | 70 | 70 | 70 | 70 | 21,000 | 700 |
| 2002-06-18 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2002-06-17 | 71 | 71 | 70 | 70 | 7,000 | 700 |
| 2002-06-14 | 75 | 75 | 73 | 73 | 3,000 | 730 |
| 2002-06-13 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2002-06-12 | 79 | 80 | 77 | 77 | 17,000 | 770 |
| 2002-06-11 | 73 | 82 | 73 | 82 | 28,000 | 820 |
| 2002-06-07 | 69 | 70 | 69 | 70 | 6,000 | 700 |
| 2002-06-05 | 70 | 70 | 69 | 69 | 2,000 | 690 |
| 2002-06-04 | 70 | 72 | 69 | 70 | 9,000 | 700 |
| 2002-05-31 | 70 | 70 | 69 | 69 | 3,000 | 690 |
| 2002-05-30 | 71 | 74 | 69 | 69 | 7,000 | 690 |
| 2002-05-29 | 71 | 71 | 69 | 69 | 3,000 | 690 |
| 2002-05-28 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2002-05-27 | 72 | 74 | 69 | 69 | 6,000 | 690 |
| 2002-05-24 | 68 | 72 | 68 | 72 | 6,000 | 720 |
| 2002-05-23 | 68 | 70 | 68 | 70 | 8,000 | 700 |
| 2002-05-22 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2002-05-21 | 67 | 70 | 67 | 67 | 38,000 | 670 |
| 2002-05-20 | 66 | 70 | 66 | 66 | 14,000 | 660 |
| 2002-05-17 | 67 | 67 | 66 | 66 | 11,000 | 660 |
| 2002-05-15 | 64 | 65 | 63 | 65 | 24,000 | 650 |
| 2002-05-14 | 69 | 69 | 64 | 65 | 23,000 | 650 |
| 2002-05-13 | 75 | 75 | 68 | 68 | 37,000 | 680 |
| 2002-05-10 | 90 | 90 | 75 | 80 | 201,000 | 800 |
| 2002-05-09 | 63 | 63 | 60 | 60 | 26,000 | 600 |
| 2002-05-08 | 67 | 67 | 63 | 63 | 15,000 | 630 |
| 2002-05-07 | 65 | 70 | 63 | 65 | 64,000 | 650 |
| 2002-05-02 | 78 | 79 | 66 | 70 | 63,000 | 700 |
| 2002-05-01 | 73 | 79 | 67 | 73 | 127,000 | 730 |
| 2002-04-30 | 57 | 72 | 57 | 72 | 54,000 | 720 |
| 2002-04-26 | 57 | 57 | 57 | 57 | 18,000 | 570 |
| 2002-04-25 | 61 | 61 | 60 | 60 | 17,000 | 600 |
| 2002-04-24 | 59 | 61 | 59 | 61 | 6,000 | 610 |
| 2002-04-23 | 58 | 59 | 57 | 59 | 8,000 | 590 |
| 2002-04-22 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2002-04-19 | 57 | 57 | 57 | 57 | 8,000 | 570 |
| 2002-04-18 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2002-04-17 | 57 | 58 | 57 | 57 | 5,000 | 570 |
| 2002-04-16 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2002-04-11 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2002-04-09 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2002-04-08 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-04-05 | 52 | 56 | 52 | 56 | 5,000 | 560 |
| 2002-04-04 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2002-04-03 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2002-04-02 | 53 | 53 | 52 | 52 | 3,000 | 520 |
| 2002-04-01 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2002-03-29 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2002-03-28 | 47 | 50 | 47 | 50 | 49,000 | 500 |
| 2002-03-27 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2002-03-26 | 54 | 55 | 54 | 54 | 38,000 | 540 |
| 2002-03-20 | 55 | 57 | 54 | 57 | 6,000 | 570 |
| 2002-03-19 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2002-03-18 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-03-15 | 55 | 55 | 54 | 54 | 6,000 | 540 |
| 2002-03-12 | 58 | 58 | 54 | 54 | 3,000 | 540 |
| 2002-03-11 | 56 | 58 | 56 | 58 | 2,000 | 580 |
| 2002-03-08 | 55 | 56 | 55 | 56 | 10,000 | 560 |
| 2002-03-07 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2002-03-06 | 58 | 58 | 56 | 58 | 15,000 | 580 |
| 2002-03-05 | 55 | 58 | 55 | 58 | 18,000 | 580 |
| 2002-03-04 | 54 | 54 | 54 | 54 | 14,000 | 540 |
| 2002-03-01 | 53 | 54 | 52 | 52 | 11,000 | 520 |
| 2002-02-28 | 51 | 55 | 51 | 55 | 13,000 | 550 |
| 2002-02-27 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2002-02-26 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-02-25 | 50 | 51 | 50 | 50 | 8,000 | 500 |
| 2002-02-21 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2002-02-20 | 52 | 55 | 52 | 55 | 6,000 | 550 |
| 2002-02-19 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-02-18 | 49 | 51 | 49 | 50 | 8,000 | 500 |
| 2002-02-14 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2002-02-13 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2002-02-07 | 46 | 50 | 46 | 50 | 3,000 | 500 |
| 2002-02-04 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2002-02-01 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2002-01-31 | 50 | 54 | 50 | 54 | 3,000 | 540 |
| 2002-01-30 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2002-01-29 | 51 | 51 | 50 | 50 | 8,000 | 500 |
| 2002-01-28 | 50 | 50 | 50 | 50 | 15,000 | 500 |
| 2002-01-24 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-01-23 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2002-01-22 | 51 | 51 | 46 | 46 | 2,000 | 460 |
| 2002-01-18 | 52 | 52 | 51 | 51 | 16,000 | 510 |
| 2002-01-17 | 51 | 60 | 51 | 51 | 21,000 | 510 |
| 2002-01-16 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-01-15 | 53 | 53 | 52 | 52 | 3,000 | 520 |
| 2002-01-11 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2002-01-10 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2002-01-09 | 50 | 63 | 50 | 63 | 15,000 | 630 |
| 2002-01-08 | 60 | 60 | 60 | 60 | 19,000 | 600 |
| 2002-01-07 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-01-04 | 50 | 50 | 50 | 50 | 2,000 | 500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
