6380 オリエンタルチエン工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	117	120	117	120	9,000	1,200
2004-12-29	117	121	116	120	39,000	1,200
2004-12-28	116	116	115	115	22,000	1,150
2004-12-27	128	132	115	116	182,000	1,160
2004-12-24	110	125	110	125	168,000	1,250
2004-12-22	112	113	108	108	24,000	1,080
2004-12-21	112	112	109	109	14,000	1,090
2004-12-20	110	112	108	112	32,000	1,120
2004-12-17	111	113	111	111	97,000	1,110
2004-12-16	108	111	108	111	23,000	1,110
2004-12-15	107	108	105	108	16,000	1,080
2004-12-14	105	107	104	104	59,000	1,040
2004-12-13	109	109	104	105	44,000	1,050
2004-12-10	111	112	106	108	94,000	1,080
2004-12-09	112	114	111	112	53,000	1,120
2004-12-08	116	116	112	115	50,000	1,150
2004-12-07	115	117	114	117	16,000	1,170
2004-12-06	119	119	115	115	19,000	1,150
2004-12-03	115	117	114	115	22,000	1,150
2004-12-02	117	117	115	115	11,000	1,150
2004-12-01	116	117	116	117	10,000	1,170
2004-11-30	118	118	116	118	20,000	1,180
2004-11-29	120	120	119	119	8,000	1,190
2004-11-26	117	117	115	117	15,000	1,170
2004-11-25	114	117	114	114	21,000	1,140
2004-11-24	117	117	112	113	40,000	1,130
2004-11-22	120	120	116	117	60,000	1,170
2004-11-19	124	124	118	119	44,000	1,190
2004-11-18	123	123	119	123	44,000	1,230
2004-11-17	120	129	119	123	88,000	1,230
2004-11-16	118	118	116	117	50,000	1,170
2004-11-15	120	120	116	116	66,000	1,160
2004-11-12	121	122	115	118	87,000	1,180
2004-11-11	118	125	118	121	100,000	1,210
2004-11-10	118	120	115	116	85,000	1,160
2004-11-09	120	120	116	119	31,000	1,190
2004-11-08	124	124	112	119	152,000	1,190
2004-11-05	127	127	122	123	91,000	1,230
2004-11-04	129	132	121	127	143,000	1,270
2004-11-02	133	134	125	127	167,000	1,270
2004-11-01	155	155	129	129	366,000	1,290
2004-10-29	160	163	146	157	478,000	1,570
2004-10-28	158	183	154	169	1,294,000	1,690
2004-10-27	150	164	139	153	976,000	1,530
2004-10-26	138	169	130	157	1,702,000	1,570
2004-10-25	111	124	111	119	84,000	1,190
2004-10-22	108	118	108	112	24,000	1,120
2004-10-21	109	109	108	108	7,000	1,080
2004-10-20	108	108	107	107	22,000	1,070
2004-10-19	108	109	108	109	9,000	1,090
2004-10-18	109	111	107	108	9,000	1,080
2004-10-15	110	110	106	106	24,000	1,060
2004-10-14	112	112	111	111	4,000	1,110
2004-10-13	116	116	113	113	30,000	1,130
2004-10-12	117	117	116	116	7,000	1,160
2004-10-08	116	116	116	116	25,000	1,160
2004-10-07	115	116	115	116	16,000	1,160
2004-10-06	116	117	116	116	16,000	1,160
2004-10-05	117	117	112	116	11,000	1,160
2004-10-04	116	116	110	110	24,000	1,100
2004-10-01	109	113	109	110	23,000	1,100
2004-09-30	110	110	107	107	9,000	1,070
2004-09-29	108	108	106	106	19,000	1,060
2004-09-28	109	109	104	106	12,000	1,060
2004-09-27	109	110	109	110	8,000	1,100
2004-09-24	116	116	100	110	110,000	1,100
2004-09-22	115	117	110	117	33,000	1,170
2004-09-21	117	117	117	117	20,000	1,170
2004-09-17	118	118	117	117	10,000	1,170
2004-09-16	121	121	117	117	19,000	1,170
2004-09-15	121	121	121	121	5,000	1,210
2004-09-14	125	125	123	123	8,000	1,230
2004-09-13	118	123	118	123	8,000	1,230
2004-09-10	120	120	120	120	1,000	1,200
2004-09-09	125	125	121	121	9,000	1,210
2004-09-08	125	125	120	125	12,000	1,250
2004-09-07	128	128	127	127	2,000	1,270
2004-09-06	124	125	120	124	27,000	1,240
2004-09-03	124	125	124	124	12,000	1,240
2004-09-01	117	120	117	120	5,000	1,200
2004-08-30	122	123	120	120	27,000	1,200
2004-08-27	114	123	114	122	116,000	1,220
2004-08-26	113	114	112	112	10,000	1,120
2004-08-25	110	110	110	110	2,000	1,100
2004-08-24	111	114	110	111	12,000	1,110
2004-08-23	110	115	110	111	20,000	1,110
2004-08-20	110	110	108	110	14,000	1,100
2004-08-19	110	113	110	112	15,000	1,120
2004-08-18	110	115	103	115	102,000	1,150
2004-08-17	123	125	112	112	40,000	1,120
2004-08-16	120	133	119	124	247,000	1,240
2004-08-13	110	120	107	117	103,000	1,170
2004-08-12	108	110	108	110	12,000	1,100
2004-08-11	107	108	107	108	5,000	1,080
2004-08-10	105	105	105	105	5,000	1,050
2004-08-09	103	105	103	105	4,000	1,050
2004-08-06	108	108	105	105	5,000	1,050
2004-08-05	109	110	108	109	7,000	1,090
2004-08-04	112	112	108	108	18,000	1,080
2004-08-03	112	114	112	112	10,000	1,120
2004-08-02	117	117	112	114	18,000	1,140
2004-07-30	114	116	112	114	57,000	1,140
2004-07-29	118	118	114	114	12,000	1,140
2004-07-28	116	120	115	118	89,000	1,180
2004-07-27	127	130	113	113	77,000	1,130
2004-07-26	135	141	126	127	200,000	1,270
2004-07-23	117	130	113	130	129,000	1,300
2004-07-22	125	125	120	120	30,000	1,200
2004-07-21	123	124	123	124	8,000	1,240
2004-07-20	125	126	122	122	39,000	1,220
2004-07-16	127	127	125	125	20,000	1,250
2004-07-15	130	130	127	130	25,000	1,300
2004-07-14	135	135	129	132	39,000	1,320
2004-07-13	132	145	132	139	283,000	1,390
2004-07-12	125	130	122	130	51,000	1,300
2004-07-09	122	123	121	123	17,000	1,230
2004-07-08	123	124	121	121	18,000	1,210
2004-07-07	120	122	120	120	6,000	1,200
2004-07-06	123	123	119	119	17,000	1,190
2004-07-05	125	125	123	123	7,000	1,230
2004-07-02	127	127	118	126	63,000	1,260
2004-07-01	120	126	120	125	104,000	1,250
2004-06-30	121	122	118	121	20,000	1,210
2004-06-29	122	122	119	119	19,000	1,190
2004-06-28	125	125	121	122	19,000	1,220
2004-06-25	118	125	118	125	27,000	1,250
2004-06-24	118	118	116	116	23,000	1,160
2004-06-23	118	118	117	117	8,000	1,170
2004-06-22	123	123	120	120	8,000	1,200
2004-06-21	123	123	120	120	25,000	1,200
2004-06-18	121	121	118	118	15,000	1,180
2004-06-17	123	123	120	120	24,000	1,200
2004-06-16	121	122	117	117	33,000	1,170
2004-06-15	118	121	118	121	26,000	1,210
2004-06-14	120	121	117	117	21,000	1,170
2004-06-11	126	130	117	117	223,000	1,170
2004-06-10	124	135	120	125	233,000	1,250
2004-06-09	104	149	101	126	586,000	1,260
2004-06-08	99	104	99	104	8,000	1,040
2004-06-07	96	104	96	104	7,000	1,040
2004-06-03	99	99	95	95	10,000	950
2004-06-02	99	101	97	99	4,000	990
2004-05-31	97	107	97	104	13,000	1,040
2004-05-28	99	101	96	96	26,000	960
2004-05-27	97	99	97	98	7,000	980
2004-05-26	98	98	89	96	32,000	960
2004-05-25	103	105	100	101	16,000	1,010
2004-05-24	100	100	96	100	10,000	1,000
2004-05-21	100	100	100	100	8,000	1,000
2004-05-19	96	108	96	104	22,000	1,040
2004-05-18	81	94	81	93	44,000	930
2004-05-17	103	103	80	80	35,000	800
2004-05-14	103	103	103	103	4,000	1,030
2004-05-13	105	108	103	103	4,000	1,030
2004-05-12	102	108	102	108	20,000	1,080
2004-05-11	94	108	94	99	84,000	990
2004-05-10	120	120	109	109	156,000	1,090
2004-05-07	137	137	135	135	16,000	1,350
2004-05-06	143	143	136	136	11,000	1,360
2004-04-30	129	146	129	141	113,000	1,410
2004-04-28	129	137	129	137	44,000	1,370
2004-04-27	136	139	125	139	49,000	1,390
2004-04-26	142	142	140	140	33,000	1,400
2004-04-23	147	147	142	142	27,000	1,420
2004-04-22	148	153	142	150	70,000	1,500
2004-04-21	162	163	148	149	373,000	1,490
2004-04-20	139	159	137	159	231,000	1,590
2004-04-19	141	144	135	140	73,000	1,400
2004-04-16	155	155	140	146	72,000	1,460
2004-04-15	170	171	150	158	548,000	1,580
2004-04-14	133	160	131	156	593,000	1,560
2004-04-13	126	141	118	133	288,000	1,330
2004-04-12	119	126	117	125	59,000	1,250
2004-04-09	119	119	112	117	68,000	1,170
2004-04-08	120	120	118	119	25,000	1,190
2004-04-07	120	121	116	121	51,000	1,210
2004-04-06	129	129	120	123	62,000	1,230
2004-04-05	137	137	126	129	72,000	1,290
2004-04-02	128	136	127	136	81,000	1,360
2004-04-01	130	133	127	127	43,000	1,270
2004-03-31	134	135	127	127	146,000	1,270
2004-03-30	136	136	123	126	140,000	1,260
2004-03-29	145	145	134	140	133,000	1,400
2004-03-26	147	147	126	133	296,000	1,330
2004-03-25	160	169	150	152	955,000	1,520
2004-03-24	105	149	105	140	445,000	1,400
2004-03-23	106	106	98	104	146,000	1,040
2004-03-22	90	112	87	108	518,000	1,080
2004-03-19	89	91	88	91	16,000	910
2004-03-18	90	93	88	89	27,000	890
2004-03-17	94	94	90	90	62,000	900
2004-03-16	89	94	89	94	220,000	940
2004-03-15	86	87	85	87	71,000	870
2004-03-12	87	87	85	86	19,000	860
2004-03-11	86	86	84	86	16,000	860
2004-03-10	86	87	82	86	74,000	860
2004-03-09	80	90	79	87	202,000	870
2004-03-08	77	79	75	79	37,000	790
2004-03-05	76	76	74	74	5,000	740
2004-03-04	74	75	74	74	8,000	740
2004-03-03	73	73	73	73	13,000	730
2004-03-02	75	75	73	75	11,000	750
2004-03-01	72	72	72	72	2,000	720
2004-02-27	72	72	71	71	7,000	710
2004-02-26	72	73	72	72	7,000	720
2004-02-25	73	73	73	73	1,000	730
2004-02-24	74	75	74	75	3,000	750
2004-02-23	74	74	74	74	1,000	740
2004-02-19	74	74	70	70	3,000	700
2004-02-18	72	72	72	72	1,000	720
2004-02-17	75	75	75	75	17,000	750
2004-02-16	75	75	75	75	3,000	750
2004-02-13	74	74	72	72	3,000	720
2004-02-10	72	72	72	72	4,000	720
2004-02-09	73	73	72	72	7,000	720
2004-02-06	72	72	72	72	1,000	720
2004-02-05	70	70	70	70	1,000	700
2004-02-04	72	73	71	71	9,000	710
2004-02-03	75	75	71	71	17,000	710
2004-02-02	72	77	71	71	7,000	710
2004-01-30	78	78	78	78	1,000	780
2004-01-29	79	79	79	79	10,000	790
2004-01-28	74	74	70	70	14,000	700
2004-01-27	74	74	74	74	5,000	740
2004-01-26	74	76	74	76	6,000	760
2004-01-23	76	76	72	75	5,000	750
2004-01-21	74	78	65	78	6,000	780
2004-01-20	77	80	75	78	23,000	780
2004-01-19	75	76	74	75	38,000	750
2004-01-15	75	75	74	75	9,000	750
2004-01-14	78	78	77	78	19,000	780
2004-01-13	61	79	61	79	28,000	790
2004-01-09	75	75	71	71	6,000	710
2004-01-08	70	71	70	71	9,000	710
2004-01-07	68	70	67	70	14,000	700
2004-01-06	67	68	65	65	10,000	650

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