6380 オリエンタルチエン工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 62 | 63 | 62 | 63 | 14,000 | 630 |
| 2003-12-29 | 53 | 63 | 53 | 63 | 34,000 | 630 |
| 2003-12-26 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2003-12-25 | 58 | 59 | 56 | 57 | 8,000 | 570 |
| 2003-12-24 | 61 | 61 | 60 | 60 | 11,000 | 600 |
| 2003-12-22 | 61 | 67 | 61 | 61 | 13,000 | 610 |
| 2003-12-19 | 64 | 66 | 64 | 66 | 3,000 | 660 |
| 2003-12-18 | 69 | 69 | 63 | 65 | 5,000 | 650 |
| 2003-12-17 | 74 | 74 | 69 | 69 | 19,000 | 690 |
| 2003-12-16 | 61 | 79 | 61 | 74 | 23,000 | 740 |
| 2003-12-15 | 65 | 66 | 65 | 66 | 19,000 | 660 |
| 2003-12-12 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2003-12-11 | 60 | 68 | 59 | 68 | 12,000 | 680 |
| 2003-12-10 | 60 | 60 | 60 | 60 | 9,000 | 600 |
| 2003-12-08 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2003-12-05 | 68 | 69 | 68 | 69 | 7,000 | 690 |
| 2003-12-03 | 65 | 68 | 65 | 68 | 8,000 | 680 |
| 2003-12-02 | 64 | 64 | 64 | 64 | 6,000 | 640 |
| 2003-12-01 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-11-28 | 67 | 67 | 66 | 66 | 48,000 | 660 |
| 2003-11-27 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2003-11-26 | 66 | 66 | 66 | 66 | 6,000 | 660 |
| 2003-11-25 | 65 | 66 | 65 | 66 | 4,000 | 660 |
| 2003-11-21 | 60 | 62 | 57 | 62 | 13,000 | 620 |
| 2003-11-19 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2003-11-18 | 61 | 61 | 60 | 60 | 31,000 | 600 |
| 2003-11-17 | 63 | 63 | 60 | 60 | 16,000 | 600 |
| 2003-11-14 | 65 | 70 | 63 | 63 | 32,000 | 630 |
| 2003-11-13 | 66 | 66 | 63 | 63 | 53,000 | 630 |
| 2003-11-12 | 68 | 68 | 64 | 64 | 49,000 | 640 |
| 2003-11-11 | 66 | 67 | 64 | 65 | 31,000 | 650 |
| 2003-11-10 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2003-11-07 | 76 | 77 | 70 | 70 | 30,000 | 700 |
| 2003-11-06 | 76 | 78 | 75 | 75 | 20,000 | 750 |
| 2003-11-05 | 80 | 81 | 80 | 80 | 5,000 | 800 |
| 2003-11-04 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-10-31 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2003-10-30 | 81 | 81 | 81 | 81 | 15,000 | 810 |
| 2003-10-28 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2003-10-27 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2003-10-24 | 80 | 83 | 79 | 83 | 17,000 | 830 |
| 2003-10-23 | 85 | 85 | 81 | 82 | 19,000 | 820 |
| 2003-10-22 | 90 | 90 | 86 | 86 | 12,000 | 860 |
| 2003-10-21 | 87 | 90 | 87 | 90 | 21,000 | 900 |
| 2003-10-20 | 90 | 94 | 88 | 93 | 40,000 | 930 |
| 2003-10-17 | 88 | 92 | 88 | 92 | 77,000 | 920 |
| 2003-10-16 | 86 | 88 | 83 | 88 | 15,000 | 880 |
| 2003-10-15 | 78 | 88 | 78 | 86 | 42,000 | 860 |
| 2003-10-14 | 86 | 86 | 77 | 86 | 25,000 | 860 |
| 2003-10-10 | 87 | 89 | 87 | 87 | 23,000 | 870 |
| 2003-10-09 | 85 | 86 | 84 | 86 | 21,000 | 860 |
| 2003-10-08 | 86 | 86 | 84 | 84 | 21,000 | 840 |
| 2003-10-07 | 90 | 91 | 85 | 86 | 56,000 | 860 |
| 2003-10-06 | 86 | 95 | 86 | 90 | 143,000 | 900 |
| 2003-10-03 | 79 | 86 | 77 | 85 | 111,000 | 850 |
| 2003-10-02 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-10-01 | 77 | 77 | 76 | 77 | 18,000 | 770 |
| 2003-09-30 | 80 | 80 | 78 | 80 | 4,000 | 800 |
| 2003-09-29 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2003-09-26 | 77 | 80 | 77 | 80 | 12,000 | 800 |
| 2003-09-25 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2003-09-24 | 80 | 81 | 80 | 80 | 19,000 | 800 |
| 2003-09-22 | 84 | 84 | 82 | 84 | 14,000 | 840 |
| 2003-09-19 | 87 | 87 | 85 | 85 | 32,000 | 850 |
| 2003-09-18 | 88 | 89 | 86 | 86 | 51,000 | 860 |
| 2003-09-17 | 76 | 92 | 76 | 85 | 124,000 | 850 |
| 2003-09-16 | 79 | 79 | 75 | 76 | 7,000 | 760 |
| 2003-09-12 | 82 | 82 | 79 | 79 | 23,000 | 790 |
| 2003-09-11 | 82 | 82 | 81 | 81 | 8,000 | 810 |
| 2003-09-10 | 90 | 90 | 81 | 81 | 59,000 | 810 |
| 2003-09-09 | 87 | 88 | 66 | 82 | 72,000 | 820 |
| 2003-09-08 | 90 | 97 | 90 | 94 | 191,000 | 940 |
| 2003-09-05 | 75 | 85 | 75 | 85 | 56,000 | 850 |
| 2003-09-04 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2003-09-03 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2003-09-02 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2003-09-01 | 75 | 75 | 72 | 72 | 11,000 | 720 |
| 2003-08-29 | 75 | 76 | 75 | 75 | 7,000 | 750 |
| 2003-08-28 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2003-08-27 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2003-08-26 | 78 | 80 | 78 | 80 | 17,000 | 800 |
| 2003-08-25 | 77 | 80 | 76 | 80 | 14,000 | 800 |
| 2003-08-22 | 76 | 80 | 75 | 78 | 73,000 | 780 |
| 2003-08-21 | 71 | 75 | 71 | 75 | 48,000 | 750 |
| 2003-08-20 | 74 | 75 | 73 | 73 | 32,000 | 730 |
| 2003-08-19 | 73 | 74 | 73 | 74 | 12,000 | 740 |
| 2003-08-18 | 75 | 75 | 70 | 72 | 35,000 | 720 |
| 2003-08-15 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2003-08-14 | 74 | 76 | 74 | 76 | 45,000 | 760 |
| 2003-08-13 | 65 | 74 | 65 | 70 | 31,000 | 700 |
| 2003-08-12 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2003-08-11 | 65 | 65 | 64 | 64 | 6,000 | 640 |
| 2003-08-05 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-08-04 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-08-01 | 69 | 70 | 69 | 70 | 7,000 | 700 |
| 2003-07-31 | 71 | 71 | 65 | 65 | 17,000 | 650 |
| 2003-07-30 | 70 | 72 | 69 | 72 | 7,000 | 720 |
| 2003-07-29 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2003-07-28 | 69 | 70 | 69 | 69 | 13,000 | 690 |
| 2003-07-25 | 69 | 69 | 67 | 69 | 10,000 | 690 |
| 2003-07-24 | 68 | 68 | 67 | 67 | 12,000 | 670 |
| 2003-07-23 | 68 | 68 | 66 | 67 | 9,000 | 670 |
| 2003-07-22 | 68 | 69 | 68 | 69 | 31,000 | 690 |
| 2003-07-18 | 62 | 66 | 62 | 66 | 45,000 | 660 |
| 2003-07-17 | 63 | 63 | 62 | 63 | 46,000 | 630 |
| 2003-07-16 | 65 | 66 | 65 | 66 | 11,000 | 660 |
| 2003-07-15 | 68 | 68 | 65 | 68 | 12,000 | 680 |
| 2003-07-14 | 69 | 69 | 63 | 63 | 16,000 | 630 |
| 2003-07-11 | 64 | 65 | 64 | 65 | 4,000 | 650 |
| 2003-07-10 | 62 | 62 | 61 | 62 | 7,000 | 620 |
| 2003-07-09 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2003-07-08 | 68 | 68 | 63 | 65 | 13,000 | 650 |
| 2003-07-07 | 70 | 70 | 67 | 67 | 3,000 | 670 |
| 2003-07-04 | 70 | 70 | 70 | 70 | 8,000 | 700 |
| 2003-07-03 | 74 | 74 | 70 | 71 | 33,000 | 710 |
| 2003-07-02 | 75 | 76 | 73 | 73 | 32,000 | 730 |
| 2003-07-01 | 75 | 76 | 73 | 75 | 21,000 | 750 |
| 2003-06-30 | 74 | 79 | 74 | 74 | 34,000 | 740 |
| 2003-06-27 | 71 | 73 | 70 | 73 | 33,000 | 730 |
| 2003-06-26 | 69 | 70 | 69 | 70 | 13,000 | 700 |
| 2003-06-24 | 70 | 70 | 68 | 69 | 18,000 | 690 |
| 2003-06-23 | 68 | 72 | 68 | 69 | 30,000 | 690 |
| 2003-06-20 | 70 | 70 | 66 | 68 | 24,000 | 680 |
| 2003-06-19 | 71 | 71 | 70 | 71 | 6,000 | 710 |
| 2003-06-18 | 72 | 77 | 70 | 70 | 44,000 | 700 |
| 2003-06-17 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2003-06-16 | 72 | 72 | 72 | 72 | 7,000 | 720 |
| 2003-06-13 | 70 | 72 | 70 | 72 | 5,000 | 720 |
| 2003-06-12 | 67 | 72 | 65 | 72 | 47,000 | 720 |
| 2003-06-11 | 65 | 67 | 65 | 66 | 25,000 | 660 |
| 2003-06-10 | 61 | 61 | 61 | 61 | 11,000 | 610 |
| 2003-06-09 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2003-06-06 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2003-06-04 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2003-06-03 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-05-28 | 62 | 62 | 62 | 62 | 11,000 | 620 |
| 2003-05-27 | 61 | 62 | 61 | 62 | 8,000 | 620 |
| 2003-05-26 | 61 | 62 | 61 | 62 | 5,000 | 620 |
| 2003-05-23 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2003-05-22 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-05-21 | 64 | 64 | 64 | 64 | 12,000 | 640 |
| 2003-05-20 | 64 | 64 | 64 | 64 | 32,000 | 640 |
| 2003-05-19 | 64 | 64 | 64 | 64 | 11,000 | 640 |
| 2003-05-16 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2003-05-15 | 58 | 64 | 58 | 64 | 2,000 | 640 |
| 2003-05-13 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2003-05-12 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-05-09 | 61 | 66 | 61 | 66 | 12,000 | 660 |
| 2003-05-02 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2003-04-30 | 61 | 65 | 59 | 65 | 20,000 | 650 |
| 2003-04-28 | 65 | 65 | 65 | 65 | 20,000 | 650 |
| 2003-04-25 | 67 | 67 | 64 | 65 | 8,000 | 650 |
| 2003-04-24 | 66 | 69 | 65 | 66 | 29,000 | 660 |
| 2003-04-23 | 65 | 73 | 65 | 73 | 7,000 | 730 |
| 2003-04-22 | 63 | 65 | 59 | 65 | 10,000 | 650 |
| 2003-04-21 | 62 | 65 | 61 | 65 | 18,000 | 650 |
| 2003-04-18 | 65 | 65 | 60 | 64 | 25,000 | 640 |
| 2003-04-17 | 68 | 85 | 66 | 68 | 60,000 | 680 |
| 2003-04-16 | 53 | 59 | 53 | 59 | 71,000 | 590 |
| 2003-04-15 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2003-04-14 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2003-04-09 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 2003-04-08 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2003-04-07 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2003-04-04 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2003-04-03 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2003-04-01 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2003-03-31 | 50 | 53 | 50 | 53 | 14,000 | 530 |
| 2003-03-28 | 50 | 51 | 50 | 50 | 9,000 | 500 |
| 2003-03-27 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2003-03-26 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2003-03-24 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2003-03-20 | 47 | 47 | 47 | 47 | 16,000 | 470 |
| 2003-03-19 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2003-03-18 | 45 | 47 | 45 | 47 | 9,000 | 470 |
| 2003-03-17 | 44 | 45 | 43 | 45 | 6,000 | 450 |
| 2003-03-14 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2003-03-13 | 46 | 46 | 46 | 46 | 5,000 | 460 |
| 2003-03-11 | 44 | 46 | 40 | 46 | 14,000 | 460 |
| 2003-03-07 | 49 | 49 | 49 | 49 | 6,000 | 490 |
| 2003-03-06 | 48 | 49 | 48 | 48 | 4,000 | 480 |
| 2003-03-05 | 47 | 53 | 47 | 53 | 18,000 | 530 |
| 2003-03-04 | 48 | 48 | 48 | 48 | 5,000 | 480 |
| 2003-03-03 | 48 | 48 | 47 | 47 | 5,000 | 470 |
| 2003-02-28 | 50 | 50 | 50 | 50 | 14,000 | 500 |
| 2003-02-27 | 49 | 50 | 49 | 50 | 9,000 | 500 |
| 2003-02-26 | 50 | 51 | 50 | 50 | 29,000 | 500 |
| 2003-02-25 | 52 | 52 | 51 | 51 | 3,000 | 510 |
| 2003-02-21 | 55 | 55 | 53 | 53 | 7,000 | 530 |
| 2003-02-20 | 55 | 56 | 53 | 56 | 7,000 | 560 |
| 2003-02-19 | 52 | 57 | 52 | 57 | 33,000 | 570 |
| 2003-02-18 | 52 | 54 | 52 | 54 | 27,000 | 540 |
| 2003-02-17 | 50 | 50 | 49 | 50 | 18,000 | 500 |
| 2003-02-14 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2003-02-13 | 50 | 52 | 50 | 50 | 7,000 | 500 |
| 2003-02-12 | 48 | 50 | 48 | 50 | 25,000 | 500 |
| 2003-02-07 | 45 | 49 | 45 | 49 | 12,000 | 490 |
| 2003-02-06 | 48 | 49 | 48 | 49 | 12,000 | 490 |
| 2003-02-04 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2003-02-03 | 43 | 49 | 43 | 49 | 6,000 | 490 |
| 2003-01-31 | 46 | 46 | 45 | 45 | 9,000 | 450 |
| 2003-01-30 | 46 | 46 | 46 | 46 | 6,000 | 460 |
| 2003-01-29 | 49 | 50 | 46 | 46 | 12,000 | 460 |
| 2003-01-28 | 49 | 50 | 49 | 49 | 24,000 | 490 |
| 2003-01-27 | 45 | 49 | 45 | 49 | 15,000 | 490 |
| 2003-01-24 | 46 | 47 | 45 | 45 | 17,000 | 450 |
| 2003-01-23 | 47 | 47 | 45 | 45 | 16,000 | 450 |
| 2003-01-22 | 46 | 50 | 46 | 50 | 30,000 | 500 |
| 2003-01-21 | 45 | 45 | 45 | 45 | 9,000 | 450 |
| 2003-01-17 | 50 | 50 | 50 | 50 | 28,000 | 500 |
| 2003-01-14 | 43 | 50 | 43 | 50 | 8,000 | 500 |
| 2003-01-06 | 50 | 50 | 50 | 50 | 1,000 | 500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
