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
2005-12-3023623623123128,0002,310
2005-12-29227235227232179,0002,320
2005-12-2822922922522654,0002,260
2005-12-27225234225229155,0002,290
2005-12-26225227223224142,0002,240
2005-12-2223423422822919,0002,290
2005-12-21232238224235111,0002,350
2005-12-2022423422423275,0002,320
2005-12-1923623622422679,0002,260
2005-12-1624324323123690,0002,360
2005-12-15239248236243477,0002,430
2005-12-14233239232236232,0002,360
2005-12-13225232225230138,0002,300
2005-12-12223225222225111,0002,250
2005-12-0922422722122372,0002,230
2005-12-0823023022322436,0002,240
2005-12-0722923222722957,0002,290
2005-12-0622823022522999,0002,290
2005-12-0522522522222460,0002,240
2005-12-02220226219224155,0002,240
2005-12-0122222221822072,0002,200
2005-11-3022022121922118,0002,210
2005-11-2922022021721927,0002,190
2005-11-28218224217220113,0002,200
2005-11-2522022021621881,0002,180
2005-11-2422622622022043,0002,200
2005-11-22223226218221118,0002,210
2005-11-2122922922122382,0002,230
2005-11-18225229215226127,0002,260
2005-11-1722723022622686,0002,260
2005-11-1623523522723073,0002,300
2005-11-1523823923323653,0002,360
2005-11-1424324323623895,0002,380
2005-11-11236243235239220,0002,390
2005-11-10238246232232564,0002,320
2005-11-09228238227238142,0002,380
2005-11-0822823122722782,0002,270
2005-11-0723423422122671,0002,260
2005-11-04240240231235191,0002,350
2005-11-02228238221237146,0002,370
2005-11-01229230226226110,0002,260
2005-10-3122122721822745,0002,270
2005-10-2822222221922127,0002,210
2005-10-2722022921722240,0002,220
2005-10-2622122121722065,0002,200
2005-10-25215233213223385,0002,230
2005-10-242202222172176,0002,170
2005-10-2121522021521720,0002,170
2005-10-2021522521522338,0002,230
2005-10-1921922121521627,0002,160
2005-10-1821822321721948,0002,190
2005-10-1722922921922045,0002,200
2005-10-1422323122222338,0002,230
2005-10-1322122322122218,0002,220
2005-10-1223023022422722,0002,270
2005-10-1122823222323042,0002,300
2005-10-07220233220231158,0002,310
2005-10-0622522522222321,0002,230
2005-10-0522522822422428,0002,240
2005-10-0423023322022648,0002,260
2005-10-0323523522222258,0002,220
2005-09-302222252212229,0002,220
2005-09-2922722922022291,0002,220
2005-09-2821621620821671,0002,160
2005-09-27219225216216136,0002,160
2005-09-2623423422622683,0002,260
2005-09-2222623222322898,0002,280
2005-09-21235235226227239,0002,270
2005-09-20239245235238146,0002,380
2005-09-16243249241246178,0002,460
2005-09-15256256245245508,0002,450
2005-09-142642892532577,209,0002,570
2005-09-13231256227254991,0002,540
2005-09-12228233222228325,0002,280
2005-09-09221228220225101,0002,250
2005-09-08224229221225169,0002,250
2005-09-07218221215221120,0002,210
2005-09-0622022021621947,0002,190
2005-09-0522222621821960,0002,190
2005-09-02230232219220226,0002,200
2005-09-01219225215224172,0002,240
2005-08-3122322421722085,0002,200
2005-08-30229229224224108,0002,240
2005-08-29234237226231343,0002,310
2005-08-26221233215233290,0002,330
2005-08-25223224219221125,0002,210
2005-08-24210224210222233,0002,220
2005-08-2321021220921044,0002,100
2005-08-2221721921121347,0002,130
2005-08-19221225215216230,0002,160
2005-08-18206223204215300,0002,150
2005-08-1720620920520746,0002,070
2005-08-1620420520320545,0002,050
2005-08-1520520820420556,0002,050
2005-08-1220820820220282,0002,020
2005-08-1120620820220783,0002,070
2005-08-10214214204206303,0002,060
2005-08-091822291822181,770,0002,180
2005-08-0819119118018297,0001,820
2005-08-0519019819019086,0001,900
2005-08-04203203186190151,0001,900
2005-08-03214214204204120,0002,040
2005-08-0221621921121459,0002,140
2005-08-0121622021521689,0002,160
2005-07-29217220214216199,0002,160
2005-07-2822322521721786,0002,170
2005-07-27218227215221191,0002,210
2005-07-26224224218219124,0002,190
2005-07-25224233218224218,0002,240
2005-07-22230230222228160,0002,280
2005-07-21232239227228224,0002,280
2005-07-20243243229237212,0002,370
2005-07-19235243226243367,0002,430
2005-07-15235236226226289,0002,260
2005-07-142422542352361,229,0002,360
2005-07-13228234218226462,0002,260
2005-07-12240247232238510,0002,380
2005-07-11240248223233573,0002,330
2005-07-082552582232401,004,0002,400
2005-07-072452812302652,548,0002,650
2005-07-062582682442491,875,0002,490
2005-07-052883162562736,854,0002,730
2005-07-041862361802362,213,0002,360
2005-07-01183190172186325,0001,860
2005-06-30202202188190677,0001,900
2005-06-292022221922045,100,0002,040
2005-06-281431871431873,843,0001,870
2005-06-2713813813513526,0001,350
2005-06-2414014013813914,0001,390
2005-06-2314014214014231,0001,420
2005-06-2214014314014040,0001,400
2005-06-2114114213913915,0001,390
2005-06-2014314413914361,0001,430
2005-06-1714014013413879,0001,380
2005-06-1613914113714033,0001,400
2005-06-1513813913713916,0001,390
2005-06-1413714013613835,0001,380
2005-06-131331351331359,0001,350
2005-06-101321321321322,0001,320
2005-06-0913613613113429,0001,340
2005-06-0813613613513612,0001,360
2005-06-0713813813613613,0001,360
2005-06-0613914113713715,0001,370
2005-06-0313514013514048,0001,400
2005-06-0213613613413549,0001,350
2005-06-0113713713613726,0001,370
2005-05-31131136130135129,0001,350
2005-05-301311311301305,0001,300
2005-05-2713413513013148,0001,310
2005-05-26128136128131155,0001,310
2005-05-2513013012512567,0001,250
2005-05-2413113213013110,0001,310
2005-05-2313413512913145,0001,310
2005-05-2013113213113125,0001,310
2005-05-1913413412913283,0001,320
2005-05-1813113412813341,0001,330
2005-05-1713713712413042,0001,300
2005-05-1614214213713720,0001,370
2005-05-1314414614114232,0001,420
2005-05-1214714714314341,0001,430
2005-05-11143149141147158,0001,470
2005-05-1013914213914143,0001,410
2005-05-0913713813713815,0001,380
2005-05-0613513913513943,0001,390
2005-05-0213313713313715,0001,370
2005-04-2813313413313338,0001,330
2005-04-2713313613113459,0001,340
2005-04-261341351341349,0001,340
2005-04-2513813813213623,0001,360
2005-04-2213714013613642,0001,360
2005-04-2113713713413616,0001,360
2005-04-2013514213513897,0001,380
2005-04-1913014013013895,0001,380
2005-04-18139139126130145,0001,300
2005-04-1514014414014126,0001,410
2005-04-1414414414114129,0001,410
2005-04-1314414814414529,0001,450
2005-04-1214614614314325,0001,430
2005-04-1115015014514532,0001,450
2005-04-0814915014715044,0001,500
2005-04-0715115214915052,0001,500
2005-04-0614915414715375,0001,530
2005-04-0514314714214739,0001,470
2005-04-0414614614314353,0001,430
2005-04-01145147141146116,0001,460
2005-03-3114814814414630,0001,460
2005-03-3015315314814962,0001,490
2005-03-2915315315115228,0001,520
2005-03-28157157151153129,0001,530
2005-03-25159164156158264,0001,580
2005-03-24174174157162729,0001,620
2005-03-231651951641703,526,0001,700
2005-03-22147158146158261,0001,580
2005-03-1814614614414535,0001,450
2005-03-1714714714514638,0001,460
2005-03-1614314714314743,0001,470
2005-03-1514715014514878,0001,480
2005-03-14150154147152154,0001,520
2005-03-11159159154155120,0001,550
2005-03-10158164155159415,0001,590
2005-03-09155157153156184,0001,560
2005-03-08150158147153490,0001,530
2005-03-07149153147149202,0001,490
2005-03-04147147143145188,0001,450
2005-03-03142147141147149,0001,470
2005-03-02141143140142110,0001,420
2005-03-0114214213913934,0001,390
2005-02-2814014613814095,0001,400
2005-02-2514014013714022,0001,400
2005-02-2413713813713728,0001,370
2005-02-2314114113713713,0001,370
2005-02-2213913913613613,0001,360
2005-02-2113213613213632,0001,360
2005-02-1813613613313411,0001,340
2005-02-1713914013513648,0001,360
2005-02-16141143137139111,0001,390
2005-02-15136145134145253,0001,450
2005-02-1413313413213331,0001,330
2005-02-1013413413213225,0001,320
2005-02-09130133130131101,0001,310
2005-02-0813013012912926,0001,290
2005-02-0712913112813043,0001,300
2005-02-0413013112812864,0001,280
2005-02-0313513613013085,0001,300
2005-02-0213413613213373,0001,330
2005-02-01131137129133147,0001,330
2005-01-3112913112812876,0001,280
2005-01-2812813012712753,0001,270
2005-01-2712612812512692,0001,260
2005-01-2613013012813033,0001,300
2005-01-2513113112813044,0001,300
2005-01-24132133127130119,0001,300
2005-01-21140140130134167,0001,340
2005-01-201481591371401,078,0001,400
2005-01-19135147133147588,0001,470
2005-01-18125134123133405,0001,330
2005-01-17120124119124160,0001,240
2005-01-1411912011711862,0001,180
2005-01-1311911911711739,0001,170
2005-01-1211911911711725,0001,170
2005-01-1112012411812053,0001,200
2005-01-0711712311711973,0001,190
2005-01-0611711811611831,0001,180
2005-01-0511811811411827,0001,180

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