6380 オリエンタルチエン工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 236 | 236 | 231 | 231 | 28,000 | 2,310 |
| 2005-12-29 | 227 | 235 | 227 | 232 | 179,000 | 2,320 |
| 2005-12-28 | 229 | 229 | 225 | 226 | 54,000 | 2,260 |
| 2005-12-27 | 225 | 234 | 225 | 229 | 155,000 | 2,290 |
| 2005-12-26 | 225 | 227 | 223 | 224 | 142,000 | 2,240 |
| 2005-12-22 | 234 | 234 | 228 | 229 | 19,000 | 2,290 |
| 2005-12-21 | 232 | 238 | 224 | 235 | 111,000 | 2,350 |
| 2005-12-20 | 224 | 234 | 224 | 232 | 75,000 | 2,320 |
| 2005-12-19 | 236 | 236 | 224 | 226 | 79,000 | 2,260 |
| 2005-12-16 | 243 | 243 | 231 | 236 | 90,000 | 2,360 |
| 2005-12-15 | 239 | 248 | 236 | 243 | 477,000 | 2,430 |
| 2005-12-14 | 233 | 239 | 232 | 236 | 232,000 | 2,360 |
| 2005-12-13 | 225 | 232 | 225 | 230 | 138,000 | 2,300 |
| 2005-12-12 | 223 | 225 | 222 | 225 | 111,000 | 2,250 |
| 2005-12-09 | 224 | 227 | 221 | 223 | 72,000 | 2,230 |
| 2005-12-08 | 230 | 230 | 223 | 224 | 36,000 | 2,240 |
| 2005-12-07 | 229 | 232 | 227 | 229 | 57,000 | 2,290 |
| 2005-12-06 | 228 | 230 | 225 | 229 | 99,000 | 2,290 |
| 2005-12-05 | 225 | 225 | 222 | 224 | 60,000 | 2,240 |
| 2005-12-02 | 220 | 226 | 219 | 224 | 155,000 | 2,240 |
| 2005-12-01 | 222 | 222 | 218 | 220 | 72,000 | 2,200 |
| 2005-11-30 | 220 | 221 | 219 | 221 | 18,000 | 2,210 |
| 2005-11-29 | 220 | 220 | 217 | 219 | 27,000 | 2,190 |
| 2005-11-28 | 218 | 224 | 217 | 220 | 113,000 | 2,200 |
| 2005-11-25 | 220 | 220 | 216 | 218 | 81,000 | 2,180 |
| 2005-11-24 | 226 | 226 | 220 | 220 | 43,000 | 2,200 |
| 2005-11-22 | 223 | 226 | 218 | 221 | 118,000 | 2,210 |
| 2005-11-21 | 229 | 229 | 221 | 223 | 82,000 | 2,230 |
| 2005-11-18 | 225 | 229 | 215 | 226 | 127,000 | 2,260 |
| 2005-11-17 | 227 | 230 | 226 | 226 | 86,000 | 2,260 |
| 2005-11-16 | 235 | 235 | 227 | 230 | 73,000 | 2,300 |
| 2005-11-15 | 238 | 239 | 233 | 236 | 53,000 | 2,360 |
| 2005-11-14 | 243 | 243 | 236 | 238 | 95,000 | 2,380 |
| 2005-11-11 | 236 | 243 | 235 | 239 | 220,000 | 2,390 |
| 2005-11-10 | 238 | 246 | 232 | 232 | 564,000 | 2,320 |
| 2005-11-09 | 228 | 238 | 227 | 238 | 142,000 | 2,380 |
| 2005-11-08 | 228 | 231 | 227 | 227 | 82,000 | 2,270 |
| 2005-11-07 | 234 | 234 | 221 | 226 | 71,000 | 2,260 |
| 2005-11-04 | 240 | 240 | 231 | 235 | 191,000 | 2,350 |
| 2005-11-02 | 228 | 238 | 221 | 237 | 146,000 | 2,370 |
| 2005-11-01 | 229 | 230 | 226 | 226 | 110,000 | 2,260 |
| 2005-10-31 | 221 | 227 | 218 | 227 | 45,000 | 2,270 |
| 2005-10-28 | 222 | 222 | 219 | 221 | 27,000 | 2,210 |
| 2005-10-27 | 220 | 229 | 217 | 222 | 40,000 | 2,220 |
| 2005-10-26 | 221 | 221 | 217 | 220 | 65,000 | 2,200 |
| 2005-10-25 | 215 | 233 | 213 | 223 | 385,000 | 2,230 |
| 2005-10-24 | 220 | 222 | 217 | 217 | 6,000 | 2,170 |
| 2005-10-21 | 215 | 220 | 215 | 217 | 20,000 | 2,170 |
| 2005-10-20 | 215 | 225 | 215 | 223 | 38,000 | 2,230 |
| 2005-10-19 | 219 | 221 | 215 | 216 | 27,000 | 2,160 |
| 2005-10-18 | 218 | 223 | 217 | 219 | 48,000 | 2,190 |
| 2005-10-17 | 229 | 229 | 219 | 220 | 45,000 | 2,200 |
| 2005-10-14 | 223 | 231 | 222 | 223 | 38,000 | 2,230 |
| 2005-10-13 | 221 | 223 | 221 | 222 | 18,000 | 2,220 |
| 2005-10-12 | 230 | 230 | 224 | 227 | 22,000 | 2,270 |
| 2005-10-11 | 228 | 232 | 223 | 230 | 42,000 | 2,300 |
| 2005-10-07 | 220 | 233 | 220 | 231 | 158,000 | 2,310 |
| 2005-10-06 | 225 | 225 | 222 | 223 | 21,000 | 2,230 |
| 2005-10-05 | 225 | 228 | 224 | 224 | 28,000 | 2,240 |
| 2005-10-04 | 230 | 233 | 220 | 226 | 48,000 | 2,260 |
| 2005-10-03 | 235 | 235 | 222 | 222 | 58,000 | 2,220 |
| 2005-09-30 | 222 | 225 | 221 | 222 | 9,000 | 2,220 |
| 2005-09-29 | 227 | 229 | 220 | 222 | 91,000 | 2,220 |
| 2005-09-28 | 216 | 216 | 208 | 216 | 71,000 | 2,160 |
| 2005-09-27 | 219 | 225 | 216 | 216 | 136,000 | 2,160 |
| 2005-09-26 | 234 | 234 | 226 | 226 | 83,000 | 2,260 |
| 2005-09-22 | 226 | 232 | 223 | 228 | 98,000 | 2,280 |
| 2005-09-21 | 235 | 235 | 226 | 227 | 239,000 | 2,270 |
| 2005-09-20 | 239 | 245 | 235 | 238 | 146,000 | 2,380 |
| 2005-09-16 | 243 | 249 | 241 | 246 | 178,000 | 2,460 |
| 2005-09-15 | 256 | 256 | 245 | 245 | 508,000 | 2,450 |
| 2005-09-14 | 264 | 289 | 253 | 257 | 7,209,000 | 2,570 |
| 2005-09-13 | 231 | 256 | 227 | 254 | 991,000 | 2,540 |
| 2005-09-12 | 228 | 233 | 222 | 228 | 325,000 | 2,280 |
| 2005-09-09 | 221 | 228 | 220 | 225 | 101,000 | 2,250 |
| 2005-09-08 | 224 | 229 | 221 | 225 | 169,000 | 2,250 |
| 2005-09-07 | 218 | 221 | 215 | 221 | 120,000 | 2,210 |
| 2005-09-06 | 220 | 220 | 216 | 219 | 47,000 | 2,190 |
| 2005-09-05 | 222 | 226 | 218 | 219 | 60,000 | 2,190 |
| 2005-09-02 | 230 | 232 | 219 | 220 | 226,000 | 2,200 |
| 2005-09-01 | 219 | 225 | 215 | 224 | 172,000 | 2,240 |
| 2005-08-31 | 223 | 224 | 217 | 220 | 85,000 | 2,200 |
| 2005-08-30 | 229 | 229 | 224 | 224 | 108,000 | 2,240 |
| 2005-08-29 | 234 | 237 | 226 | 231 | 343,000 | 2,310 |
| 2005-08-26 | 221 | 233 | 215 | 233 | 290,000 | 2,330 |
| 2005-08-25 | 223 | 224 | 219 | 221 | 125,000 | 2,210 |
| 2005-08-24 | 210 | 224 | 210 | 222 | 233,000 | 2,220 |
| 2005-08-23 | 210 | 212 | 209 | 210 | 44,000 | 2,100 |
| 2005-08-22 | 217 | 219 | 211 | 213 | 47,000 | 2,130 |
| 2005-08-19 | 221 | 225 | 215 | 216 | 230,000 | 2,160 |
| 2005-08-18 | 206 | 223 | 204 | 215 | 300,000 | 2,150 |
| 2005-08-17 | 206 | 209 | 205 | 207 | 46,000 | 2,070 |
| 2005-08-16 | 204 | 205 | 203 | 205 | 45,000 | 2,050 |
| 2005-08-15 | 205 | 208 | 204 | 205 | 56,000 | 2,050 |
| 2005-08-12 | 208 | 208 | 202 | 202 | 82,000 | 2,020 |
| 2005-08-11 | 206 | 208 | 202 | 207 | 83,000 | 2,070 |
| 2005-08-10 | 214 | 214 | 204 | 206 | 303,000 | 2,060 |
| 2005-08-09 | 182 | 229 | 182 | 218 | 1,770,000 | 2,180 |
| 2005-08-08 | 191 | 191 | 180 | 182 | 97,000 | 1,820 |
| 2005-08-05 | 190 | 198 | 190 | 190 | 86,000 | 1,900 |
| 2005-08-04 | 203 | 203 | 186 | 190 | 151,000 | 1,900 |
| 2005-08-03 | 214 | 214 | 204 | 204 | 120,000 | 2,040 |
| 2005-08-02 | 216 | 219 | 211 | 214 | 59,000 | 2,140 |
| 2005-08-01 | 216 | 220 | 215 | 216 | 89,000 | 2,160 |
| 2005-07-29 | 217 | 220 | 214 | 216 | 199,000 | 2,160 |
| 2005-07-28 | 223 | 225 | 217 | 217 | 86,000 | 2,170 |
| 2005-07-27 | 218 | 227 | 215 | 221 | 191,000 | 2,210 |
| 2005-07-26 | 224 | 224 | 218 | 219 | 124,000 | 2,190 |
| 2005-07-25 | 224 | 233 | 218 | 224 | 218,000 | 2,240 |
| 2005-07-22 | 230 | 230 | 222 | 228 | 160,000 | 2,280 |
| 2005-07-21 | 232 | 239 | 227 | 228 | 224,000 | 2,280 |
| 2005-07-20 | 243 | 243 | 229 | 237 | 212,000 | 2,370 |
| 2005-07-19 | 235 | 243 | 226 | 243 | 367,000 | 2,430 |
| 2005-07-15 | 235 | 236 | 226 | 226 | 289,000 | 2,260 |
| 2005-07-14 | 242 | 254 | 235 | 236 | 1,229,000 | 2,360 |
| 2005-07-13 | 228 | 234 | 218 | 226 | 462,000 | 2,260 |
| 2005-07-12 | 240 | 247 | 232 | 238 | 510,000 | 2,380 |
| 2005-07-11 | 240 | 248 | 223 | 233 | 573,000 | 2,330 |
| 2005-07-08 | 255 | 258 | 223 | 240 | 1,004,000 | 2,400 |
| 2005-07-07 | 245 | 281 | 230 | 265 | 2,548,000 | 2,650 |
| 2005-07-06 | 258 | 268 | 244 | 249 | 1,875,000 | 2,490 |
| 2005-07-05 | 288 | 316 | 256 | 273 | 6,854,000 | 2,730 |
| 2005-07-04 | 186 | 236 | 180 | 236 | 2,213,000 | 2,360 |
| 2005-07-01 | 183 | 190 | 172 | 186 | 325,000 | 1,860 |
| 2005-06-30 | 202 | 202 | 188 | 190 | 677,000 | 1,900 |
| 2005-06-29 | 202 | 222 | 192 | 204 | 5,100,000 | 2,040 |
| 2005-06-28 | 143 | 187 | 143 | 187 | 3,843,000 | 1,870 |
| 2005-06-27 | 138 | 138 | 135 | 135 | 26,000 | 1,350 |
| 2005-06-24 | 140 | 140 | 138 | 139 | 14,000 | 1,390 |
| 2005-06-23 | 140 | 142 | 140 | 142 | 31,000 | 1,420 |
| 2005-06-22 | 140 | 143 | 140 | 140 | 40,000 | 1,400 |
| 2005-06-21 | 141 | 142 | 139 | 139 | 15,000 | 1,390 |
| 2005-06-20 | 143 | 144 | 139 | 143 | 61,000 | 1,430 |
| 2005-06-17 | 140 | 140 | 134 | 138 | 79,000 | 1,380 |
| 2005-06-16 | 139 | 141 | 137 | 140 | 33,000 | 1,400 |
| 2005-06-15 | 138 | 139 | 137 | 139 | 16,000 | 1,390 |
| 2005-06-14 | 137 | 140 | 136 | 138 | 35,000 | 1,380 |
| 2005-06-13 | 133 | 135 | 133 | 135 | 9,000 | 1,350 |
| 2005-06-10 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2005-06-09 | 136 | 136 | 131 | 134 | 29,000 | 1,340 |
| 2005-06-08 | 136 | 136 | 135 | 136 | 12,000 | 1,360 |
| 2005-06-07 | 138 | 138 | 136 | 136 | 13,000 | 1,360 |
| 2005-06-06 | 139 | 141 | 137 | 137 | 15,000 | 1,370 |
| 2005-06-03 | 135 | 140 | 135 | 140 | 48,000 | 1,400 |
| 2005-06-02 | 136 | 136 | 134 | 135 | 49,000 | 1,350 |
| 2005-06-01 | 137 | 137 | 136 | 137 | 26,000 | 1,370 |
| 2005-05-31 | 131 | 136 | 130 | 135 | 129,000 | 1,350 |
| 2005-05-30 | 131 | 131 | 130 | 130 | 5,000 | 1,300 |
| 2005-05-27 | 134 | 135 | 130 | 131 | 48,000 | 1,310 |
| 2005-05-26 | 128 | 136 | 128 | 131 | 155,000 | 1,310 |
| 2005-05-25 | 130 | 130 | 125 | 125 | 67,000 | 1,250 |
| 2005-05-24 | 131 | 132 | 130 | 131 | 10,000 | 1,310 |
| 2005-05-23 | 134 | 135 | 129 | 131 | 45,000 | 1,310 |
| 2005-05-20 | 131 | 132 | 131 | 131 | 25,000 | 1,310 |
| 2005-05-19 | 134 | 134 | 129 | 132 | 83,000 | 1,320 |
| 2005-05-18 | 131 | 134 | 128 | 133 | 41,000 | 1,330 |
| 2005-05-17 | 137 | 137 | 124 | 130 | 42,000 | 1,300 |
| 2005-05-16 | 142 | 142 | 137 | 137 | 20,000 | 1,370 |
| 2005-05-13 | 144 | 146 | 141 | 142 | 32,000 | 1,420 |
| 2005-05-12 | 147 | 147 | 143 | 143 | 41,000 | 1,430 |
| 2005-05-11 | 143 | 149 | 141 | 147 | 158,000 | 1,470 |
| 2005-05-10 | 139 | 142 | 139 | 141 | 43,000 | 1,410 |
| 2005-05-09 | 137 | 138 | 137 | 138 | 15,000 | 1,380 |
| 2005-05-06 | 135 | 139 | 135 | 139 | 43,000 | 1,390 |
| 2005-05-02 | 133 | 137 | 133 | 137 | 15,000 | 1,370 |
| 2005-04-28 | 133 | 134 | 133 | 133 | 38,000 | 1,330 |
| 2005-04-27 | 133 | 136 | 131 | 134 | 59,000 | 1,340 |
| 2005-04-26 | 134 | 135 | 134 | 134 | 9,000 | 1,340 |
| 2005-04-25 | 138 | 138 | 132 | 136 | 23,000 | 1,360 |
| 2005-04-22 | 137 | 140 | 136 | 136 | 42,000 | 1,360 |
| 2005-04-21 | 137 | 137 | 134 | 136 | 16,000 | 1,360 |
| 2005-04-20 | 135 | 142 | 135 | 138 | 97,000 | 1,380 |
| 2005-04-19 | 130 | 140 | 130 | 138 | 95,000 | 1,380 |
| 2005-04-18 | 139 | 139 | 126 | 130 | 145,000 | 1,300 |
| 2005-04-15 | 140 | 144 | 140 | 141 | 26,000 | 1,410 |
| 2005-04-14 | 144 | 144 | 141 | 141 | 29,000 | 1,410 |
| 2005-04-13 | 144 | 148 | 144 | 145 | 29,000 | 1,450 |
| 2005-04-12 | 146 | 146 | 143 | 143 | 25,000 | 1,430 |
| 2005-04-11 | 150 | 150 | 145 | 145 | 32,000 | 1,450 |
| 2005-04-08 | 149 | 150 | 147 | 150 | 44,000 | 1,500 |
| 2005-04-07 | 151 | 152 | 149 | 150 | 52,000 | 1,500 |
| 2005-04-06 | 149 | 154 | 147 | 153 | 75,000 | 1,530 |
| 2005-04-05 | 143 | 147 | 142 | 147 | 39,000 | 1,470 |
| 2005-04-04 | 146 | 146 | 143 | 143 | 53,000 | 1,430 |
| 2005-04-01 | 145 | 147 | 141 | 146 | 116,000 | 1,460 |
| 2005-03-31 | 148 | 148 | 144 | 146 | 30,000 | 1,460 |
| 2005-03-30 | 153 | 153 | 148 | 149 | 62,000 | 1,490 |
| 2005-03-29 | 153 | 153 | 151 | 152 | 28,000 | 1,520 |
| 2005-03-28 | 157 | 157 | 151 | 153 | 129,000 | 1,530 |
| 2005-03-25 | 159 | 164 | 156 | 158 | 264,000 | 1,580 |
| 2005-03-24 | 174 | 174 | 157 | 162 | 729,000 | 1,620 |
| 2005-03-23 | 165 | 195 | 164 | 170 | 3,526,000 | 1,700 |
| 2005-03-22 | 147 | 158 | 146 | 158 | 261,000 | 1,580 |
| 2005-03-18 | 146 | 146 | 144 | 145 | 35,000 | 1,450 |
| 2005-03-17 | 147 | 147 | 145 | 146 | 38,000 | 1,460 |
| 2005-03-16 | 143 | 147 | 143 | 147 | 43,000 | 1,470 |
| 2005-03-15 | 147 | 150 | 145 | 148 | 78,000 | 1,480 |
| 2005-03-14 | 150 | 154 | 147 | 152 | 154,000 | 1,520 |
| 2005-03-11 | 159 | 159 | 154 | 155 | 120,000 | 1,550 |
| 2005-03-10 | 158 | 164 | 155 | 159 | 415,000 | 1,590 |
| 2005-03-09 | 155 | 157 | 153 | 156 | 184,000 | 1,560 |
| 2005-03-08 | 150 | 158 | 147 | 153 | 490,000 | 1,530 |
| 2005-03-07 | 149 | 153 | 147 | 149 | 202,000 | 1,490 |
| 2005-03-04 | 147 | 147 | 143 | 145 | 188,000 | 1,450 |
| 2005-03-03 | 142 | 147 | 141 | 147 | 149,000 | 1,470 |
| 2005-03-02 | 141 | 143 | 140 | 142 | 110,000 | 1,420 |
| 2005-03-01 | 142 | 142 | 139 | 139 | 34,000 | 1,390 |
| 2005-02-28 | 140 | 146 | 138 | 140 | 95,000 | 1,400 |
| 2005-02-25 | 140 | 140 | 137 | 140 | 22,000 | 1,400 |
| 2005-02-24 | 137 | 138 | 137 | 137 | 28,000 | 1,370 |
| 2005-02-23 | 141 | 141 | 137 | 137 | 13,000 | 1,370 |
| 2005-02-22 | 139 | 139 | 136 | 136 | 13,000 | 1,360 |
| 2005-02-21 | 132 | 136 | 132 | 136 | 32,000 | 1,360 |
| 2005-02-18 | 136 | 136 | 133 | 134 | 11,000 | 1,340 |
| 2005-02-17 | 139 | 140 | 135 | 136 | 48,000 | 1,360 |
| 2005-02-16 | 141 | 143 | 137 | 139 | 111,000 | 1,390 |
| 2005-02-15 | 136 | 145 | 134 | 145 | 253,000 | 1,450 |
| 2005-02-14 | 133 | 134 | 132 | 133 | 31,000 | 1,330 |
| 2005-02-10 | 134 | 134 | 132 | 132 | 25,000 | 1,320 |
| 2005-02-09 | 130 | 133 | 130 | 131 | 101,000 | 1,310 |
| 2005-02-08 | 130 | 130 | 129 | 129 | 26,000 | 1,290 |
| 2005-02-07 | 129 | 131 | 128 | 130 | 43,000 | 1,300 |
| 2005-02-04 | 130 | 131 | 128 | 128 | 64,000 | 1,280 |
| 2005-02-03 | 135 | 136 | 130 | 130 | 85,000 | 1,300 |
| 2005-02-02 | 134 | 136 | 132 | 133 | 73,000 | 1,330 |
| 2005-02-01 | 131 | 137 | 129 | 133 | 147,000 | 1,330 |
| 2005-01-31 | 129 | 131 | 128 | 128 | 76,000 | 1,280 |
| 2005-01-28 | 128 | 130 | 127 | 127 | 53,000 | 1,270 |
| 2005-01-27 | 126 | 128 | 125 | 126 | 92,000 | 1,260 |
| 2005-01-26 | 130 | 130 | 128 | 130 | 33,000 | 1,300 |
| 2005-01-25 | 131 | 131 | 128 | 130 | 44,000 | 1,300 |
| 2005-01-24 | 132 | 133 | 127 | 130 | 119,000 | 1,300 |
| 2005-01-21 | 140 | 140 | 130 | 134 | 167,000 | 1,340 |
| 2005-01-20 | 148 | 159 | 137 | 140 | 1,078,000 | 1,400 |
| 2005-01-19 | 135 | 147 | 133 | 147 | 588,000 | 1,470 |
| 2005-01-18 | 125 | 134 | 123 | 133 | 405,000 | 1,330 |
| 2005-01-17 | 120 | 124 | 119 | 124 | 160,000 | 1,240 |
| 2005-01-14 | 119 | 120 | 117 | 118 | 62,000 | 1,180 |
| 2005-01-13 | 119 | 119 | 117 | 117 | 39,000 | 1,170 |
| 2005-01-12 | 119 | 119 | 117 | 117 | 25,000 | 1,170 |
| 2005-01-11 | 120 | 124 | 118 | 120 | 53,000 | 1,200 |
| 2005-01-07 | 117 | 123 | 117 | 119 | 73,000 | 1,190 |
| 2005-01-06 | 117 | 118 | 116 | 118 | 31,000 | 1,180 |
| 2005-01-05 | 118 | 118 | 114 | 118 | 27,000 | 1,180 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
