6380 オリエンタルチエン工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 125 | 125 | 122 | 123 | 38,000 | 1,230 |
| 2006-12-28 | 121 | 124 | 121 | 122 | 56,000 | 1,220 |
| 2006-12-27 | 127 | 127 | 120 | 125 | 77,000 | 1,250 |
| 2006-12-26 | 125 | 129 | 125 | 126 | 72,000 | 1,260 |
| 2006-12-25 | 131 | 131 | 124 | 125 | 49,000 | 1,250 |
| 2006-12-22 | 138 | 138 | 128 | 131 | 65,000 | 1,310 |
| 2006-12-21 | 137 | 138 | 134 | 138 | 33,000 | 1,380 |
| 2006-12-20 | 141 | 141 | 137 | 138 | 24,000 | 1,380 |
| 2006-12-19 | 144 | 144 | 140 | 143 | 21,000 | 1,430 |
| 2006-12-18 | 143 | 150 | 143 | 144 | 25,000 | 1,440 |
| 2006-12-15 | 144 | 144 | 142 | 143 | 18,000 | 1,430 |
| 2006-12-14 | 142 | 144 | 142 | 144 | 3,000 | 1,440 |
| 2006-12-13 | 144 | 144 | 143 | 144 | 10,000 | 1,440 |
| 2006-12-12 | 142 | 146 | 142 | 145 | 9,000 | 1,450 |
| 2006-12-11 | 145 | 145 | 141 | 142 | 14,000 | 1,420 |
| 2006-12-08 | 148 | 148 | 145 | 145 | 37,000 | 1,450 |
| 2006-12-07 | 146 | 153 | 146 | 153 | 41,000 | 1,530 |
| 2006-12-06 | 145 | 150 | 140 | 150 | 45,000 | 1,500 |
| 2006-12-05 | 143 | 151 | 143 | 149 | 35,000 | 1,490 |
| 2006-12-04 | 147 | 147 | 140 | 145 | 15,000 | 1,450 |
| 2006-12-01 | 147 | 148 | 147 | 147 | 12,000 | 1,470 |
| 2006-11-30 | 149 | 149 | 146 | 146 | 18,000 | 1,460 |
| 2006-11-29 | 144 | 149 | 144 | 148 | 11,000 | 1,480 |
| 2006-11-28 | 135 | 140 | 135 | 140 | 8,000 | 1,400 |
| 2006-11-27 | 134 | 139 | 134 | 139 | 7,000 | 1,390 |
| 2006-11-24 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2006-11-22 | 137 | 138 | 133 | 138 | 7,000 | 1,380 |
| 2006-11-21 | 137 | 137 | 130 | 137 | 8,000 | 1,370 |
| 2006-11-20 | 135 | 138 | 128 | 138 | 32,000 | 1,380 |
| 2006-11-17 | 138 | 140 | 125 | 140 | 54,000 | 1,400 |
| 2006-11-16 | 139 | 141 | 138 | 141 | 24,000 | 1,410 |
| 2006-11-15 | 142 | 146 | 142 | 142 | 8,000 | 1,420 |
| 2006-11-14 | 142 | 147 | 142 | 146 | 3,000 | 1,460 |
| 2006-11-13 | 143 | 145 | 143 | 145 | 3,000 | 1,450 |
| 2006-11-10 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2006-11-09 | 147 | 147 | 143 | 143 | 12,000 | 1,430 |
| 2006-11-08 | 147 | 147 | 147 | 147 | 24,000 | 1,470 |
| 2006-11-07 | 144 | 147 | 144 | 144 | 6,000 | 1,440 |
| 2006-11-06 | 146 | 146 | 145 | 145 | 62,000 | 1,450 |
| 2006-11-02 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2006-11-01 | 147 | 148 | 146 | 148 | 9,000 | 1,480 |
| 2006-10-31 | 154 | 154 | 146 | 148 | 20,000 | 1,480 |
| 2006-10-30 | 151 | 151 | 151 | 151 | 24,000 | 1,510 |
| 2006-10-27 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2006-10-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2006-10-25 | 148 | 151 | 148 | 148 | 11,000 | 1,480 |
| 2006-10-24 | 150 | 153 | 150 | 152 | 24,000 | 1,520 |
| 2006-10-23 | 151 | 151 | 150 | 151 | 41,000 | 1,510 |
| 2006-10-20 | 150 | 153 | 150 | 151 | 48,000 | 1,510 |
| 2006-10-19 | 154 | 154 | 151 | 152 | 30,000 | 1,520 |
| 2006-10-18 | 150 | 151 | 150 | 151 | 13,000 | 1,510 |
| 2006-10-17 | 152 | 155 | 151 | 152 | 27,000 | 1,520 |
| 2006-10-16 | 141 | 150 | 141 | 150 | 43,000 | 1,500 |
| 2006-10-13 | 144 | 147 | 142 | 144 | 12,000 | 1,440 |
| 2006-10-12 | 139 | 145 | 137 | 139 | 26,000 | 1,390 |
| 2006-10-11 | 153 | 153 | 137 | 137 | 23,000 | 1,370 |
| 2006-10-10 | 150 | 153 | 145 | 152 | 59,000 | 1,520 |
| 2006-10-06 | 156 | 156 | 153 | 153 | 6,000 | 1,530 |
| 2006-10-05 | 162 | 162 | 155 | 158 | 17,000 | 1,580 |
| 2006-10-04 | 164 | 165 | 156 | 162 | 26,000 | 1,620 |
| 2006-10-03 | 158 | 162 | 158 | 160 | 15,000 | 1,600 |
| 2006-10-02 | 159 | 163 | 158 | 158 | 20,000 | 1,580 |
| 2006-09-29 | 158 | 158 | 155 | 155 | 2,000 | 1,550 |
| 2006-09-28 | 161 | 161 | 156 | 156 | 8,000 | 1,560 |
| 2006-09-27 | 147 | 155 | 147 | 155 | 19,000 | 1,550 |
| 2006-09-26 | 144 | 147 | 135 | 147 | 42,000 | 1,470 |
| 2006-09-25 | 154 | 154 | 148 | 148 | 20,000 | 1,480 |
| 2006-09-22 | 151 | 153 | 151 | 153 | 3,000 | 1,530 |
| 2006-09-21 | 152 | 153 | 149 | 153 | 21,000 | 1,530 |
| 2006-09-20 | 155 | 155 | 151 | 151 | 50,000 | 1,510 |
| 2006-09-19 | 161 | 161 | 153 | 159 | 28,000 | 1,590 |
| 2006-09-15 | 164 | 164 | 151 | 158 | 80,000 | 1,580 |
| 2006-09-14 | 161 | 168 | 161 | 165 | 85,000 | 1,650 |
| 2006-09-13 | 178 | 195 | 161 | 163 | 1,382,000 | 1,630 |
| 2006-09-12 | 166 | 170 | 164 | 170 | 64,000 | 1,700 |
| 2006-09-11 | 170 | 170 | 166 | 166 | 27,000 | 1,660 |
| 2006-09-08 | 175 | 175 | 165 | 170 | 89,000 | 1,700 |
| 2006-09-07 | 165 | 177 | 165 | 177 | 156,000 | 1,770 |
| 2006-09-06 | 161 | 165 | 161 | 164 | 91,000 | 1,640 |
| 2006-09-05 | 161 | 161 | 159 | 159 | 8,000 | 1,590 |
| 2006-09-04 | 161 | 162 | 157 | 162 | 34,000 | 1,620 |
| 2006-09-01 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2006-08-31 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2006-08-30 | 153 | 155 | 153 | 155 | 2,000 | 1,550 |
| 2006-08-29 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2006-08-28 | 155 | 159 | 152 | 152 | 8,000 | 1,520 |
| 2006-08-25 | 158 | 158 | 155 | 155 | 10,000 | 1,550 |
| 2006-08-24 | 159 | 159 | 156 | 159 | 11,000 | 1,590 |
| 2006-08-23 | 160 | 160 | 159 | 160 | 17,000 | 1,600 |
| 2006-08-22 | 164 | 165 | 159 | 159 | 23,000 | 1,590 |
| 2006-08-21 | 164 | 164 | 160 | 161 | 12,000 | 1,610 |
| 2006-08-18 | 160 | 161 | 158 | 161 | 27,000 | 1,610 |
| 2006-08-17 | 160 | 162 | 158 | 160 | 20,000 | 1,600 |
| 2006-08-16 | 160 | 162 | 154 | 160 | 24,000 | 1,600 |
| 2006-08-15 | 151 | 160 | 148 | 151 | 55,000 | 1,510 |
| 2006-08-14 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2006-08-11 | 147 | 150 | 147 | 149 | 7,000 | 1,490 |
| 2006-08-10 | 147 | 148 | 147 | 147 | 9,000 | 1,470 |
| 2006-08-09 | 145 | 146 | 145 | 146 | 11,000 | 1,460 |
| 2006-08-08 | 145 | 148 | 145 | 148 | 4,000 | 1,480 |
| 2006-08-07 | 146 | 146 | 145 | 146 | 15,000 | 1,460 |
| 2006-08-04 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2006-08-03 | 148 | 151 | 145 | 145 | 41,000 | 1,450 |
| 2006-08-02 | 145 | 147 | 143 | 147 | 12,000 | 1,470 |
| 2006-08-01 | 147 | 147 | 146 | 147 | 8,000 | 1,470 |
| 2006-07-31 | 146 | 148 | 143 | 143 | 21,000 | 1,430 |
| 2006-07-28 | 143 | 145 | 143 | 145 | 19,000 | 1,450 |
| 2006-07-27 | 147 | 147 | 143 | 144 | 11,000 | 1,440 |
| 2006-07-26 | 148 | 148 | 144 | 144 | 9,000 | 1,440 |
| 2006-07-25 | 145 | 149 | 145 | 149 | 10,000 | 1,490 |
| 2006-07-24 | 143 | 147 | 143 | 144 | 8,000 | 1,440 |
| 2006-07-21 | 148 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2006-07-20 | 144 | 148 | 144 | 148 | 14,000 | 1,480 |
| 2006-07-19 | 142 | 146 | 133 | 143 | 42,000 | 1,430 |
| 2006-07-18 | 146 | 148 | 140 | 142 | 37,000 | 1,420 |
| 2006-07-14 | 147 | 153 | 146 | 150 | 23,000 | 1,500 |
| 2006-07-13 | 153 | 159 | 151 | 151 | 32,000 | 1,510 |
| 2006-07-12 | 163 | 163 | 152 | 155 | 27,000 | 1,550 |
| 2006-07-11 | 172 | 172 | 155 | 165 | 76,000 | 1,650 |
| 2006-07-10 | 153 | 170 | 147 | 170 | 80,000 | 1,700 |
| 2006-07-07 | 164 | 165 | 158 | 158 | 31,000 | 1,580 |
| 2006-07-06 | 167 | 167 | 164 | 164 | 11,000 | 1,640 |
| 2006-07-05 | 170 | 171 | 167 | 168 | 70,000 | 1,680 |
| 2006-07-04 | 171 | 173 | 170 | 170 | 27,000 | 1,700 |
| 2006-07-03 | 170 | 174 | 170 | 172 | 34,000 | 1,720 |
| 2006-06-30 | 168 | 177 | 167 | 170 | 102,000 | 1,700 |
| 2006-06-29 | 166 | 171 | 166 | 171 | 18,000 | 1,710 |
| 2006-06-28 | 165 | 170 | 162 | 170 | 56,000 | 1,700 |
| 2006-06-27 | 167 | 190 | 167 | 170 | 881,000 | 1,700 |
| 2006-06-26 | 151 | 160 | 151 | 160 | 77,000 | 1,600 |
| 2006-06-23 | 155 | 155 | 151 | 151 | 20,000 | 1,510 |
| 2006-06-22 | 151 | 155 | 151 | 155 | 84,000 | 1,550 |
| 2006-06-21 | 156 | 156 | 149 | 153 | 55,000 | 1,530 |
| 2006-06-20 | 160 | 160 | 155 | 156 | 105,000 | 1,560 |
| 2006-06-19 | 156 | 163 | 155 | 161 | 149,000 | 1,610 |
| 2006-06-16 | 156 | 156 | 153 | 155 | 131,000 | 1,550 |
| 2006-06-15 | 155 | 155 | 148 | 152 | 170,000 | 1,520 |
| 2006-06-14 | 145 | 154 | 142 | 148 | 310,000 | 1,480 |
| 2006-06-13 | 155 | 162 | 136 | 140 | 1,071,000 | 1,400 |
| 2006-06-12 | 137 | 146 | 135 | 145 | 549,000 | 1,450 |
| 2006-06-09 | 155 | 160 | 144 | 147 | 235,000 | 1,470 |
| 2006-06-08 | 170 | 171 | 156 | 160 | 34,000 | 1,600 |
| 2006-06-07 | 182 | 184 | 182 | 184 | 5,000 | 1,840 |
| 2006-06-06 | 190 | 190 | 181 | 182 | 14,000 | 1,820 |
| 2006-06-05 | 188 | 190 | 188 | 190 | 2,000 | 1,900 |
| 2006-06-02 | 196 | 196 | 184 | 189 | 27,000 | 1,890 |
| 2006-06-01 | 190 | 200 | 185 | 200 | 36,000 | 2,000 |
| 2006-05-31 | 185 | 190 | 185 | 185 | 21,000 | 1,850 |
| 2006-05-30 | 197 | 197 | 185 | 197 | 22,000 | 1,970 |
| 2006-05-29 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2006-05-26 | 198 | 200 | 198 | 200 | 8,000 | 2,000 |
| 2006-05-25 | 200 | 205 | 197 | 197 | 28,000 | 1,970 |
| 2006-05-24 | 200 | 200 | 197 | 197 | 15,000 | 1,970 |
| 2006-05-23 | 204 | 207 | 198 | 207 | 17,000 | 2,070 |
| 2006-05-22 | 205 | 210 | 204 | 210 | 10,000 | 2,100 |
| 2006-05-19 | 203 | 210 | 203 | 209 | 26,000 | 2,090 |
| 2006-05-18 | 209 | 209 | 200 | 204 | 27,000 | 2,040 |
| 2006-05-17 | 214 | 214 | 206 | 206 | 15,000 | 2,060 |
| 2006-05-16 | 220 | 222 | 206 | 206 | 72,000 | 2,060 |
| 2006-05-15 | 209 | 217 | 209 | 217 | 57,000 | 2,170 |
| 2006-05-12 | 207 | 212 | 205 | 212 | 27,000 | 2,120 |
| 2006-05-11 | 213 | 217 | 203 | 217 | 38,000 | 2,170 |
| 2006-05-10 | 207 | 220 | 206 | 218 | 57,000 | 2,180 |
| 2006-05-09 | 210 | 211 | 208 | 208 | 17,000 | 2,080 |
| 2006-05-08 | 210 | 210 | 209 | 210 | 8,000 | 2,100 |
| 2006-05-02 | 206 | 210 | 206 | 210 | 13,000 | 2,100 |
| 2006-05-01 | 207 | 208 | 207 | 208 | 6,000 | 2,080 |
| 2006-04-28 | 210 | 210 | 209 | 209 | 6,000 | 2,090 |
| 2006-04-27 | 210 | 210 | 209 | 210 | 9,000 | 2,100 |
| 2006-04-26 | 208 | 217 | 208 | 215 | 12,000 | 2,150 |
| 2006-04-25 | 210 | 212 | 210 | 212 | 9,000 | 2,120 |
| 2006-04-24 | 211 | 216 | 207 | 207 | 57,000 | 2,070 |
| 2006-04-21 | 215 | 215 | 210 | 210 | 14,000 | 2,100 |
| 2006-04-20 | 213 | 213 | 209 | 210 | 78,000 | 2,100 |
| 2006-04-19 | 216 | 216 | 213 | 213 | 31,000 | 2,130 |
| 2006-04-18 | 211 | 215 | 211 | 215 | 15,000 | 2,150 |
| 2006-04-17 | 217 | 217 | 212 | 212 | 33,000 | 2,120 |
| 2006-04-14 | 215 | 217 | 212 | 217 | 35,000 | 2,170 |
| 2006-04-13 | 220 | 220 | 210 | 214 | 33,000 | 2,140 |
| 2006-04-12 | 212 | 223 | 211 | 223 | 62,000 | 2,230 |
| 2006-04-11 | 213 | 213 | 212 | 212 | 4,000 | 2,120 |
| 2006-04-10 | 210 | 217 | 210 | 217 | 31,000 | 2,170 |
| 2006-04-07 | 217 | 217 | 213 | 213 | 11,000 | 2,130 |
| 2006-04-06 | 215 | 217 | 215 | 215 | 9,000 | 2,150 |
| 2006-04-05 | 217 | 223 | 216 | 216 | 245,000 | 2,160 |
| 2006-04-04 | 213 | 217 | 213 | 216 | 22,000 | 2,160 |
| 2006-04-03 | 216 | 218 | 213 | 213 | 28,000 | 2,130 |
| 2006-03-31 | 216 | 217 | 215 | 215 | 12,000 | 2,150 |
| 2006-03-30 | 212 | 215 | 211 | 215 | 39,000 | 2,150 |
| 2006-03-29 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2006-03-28 | 217 | 217 | 217 | 217 | 13,000 | 2,170 |
| 2006-03-27 | 217 | 218 | 212 | 217 | 16,000 | 2,170 |
| 2006-03-23 | 210 | 216 | 210 | 216 | 40,000 | 2,160 |
| 2006-03-22 | 214 | 217 | 213 | 213 | 12,000 | 2,130 |
| 2006-03-20 | 217 | 217 | 210 | 210 | 28,000 | 2,100 |
| 2006-03-17 | 218 | 218 | 208 | 217 | 24,000 | 2,170 |
| 2006-03-16 | 215 | 218 | 215 | 218 | 20,000 | 2,180 |
| 2006-03-15 | 210 | 215 | 207 | 215 | 46,000 | 2,150 |
| 2006-03-14 | 205 | 212 | 205 | 211 | 42,000 | 2,110 |
| 2006-03-13 | 209 | 209 | 207 | 207 | 12,000 | 2,070 |
| 2006-03-10 | 208 | 210 | 205 | 206 | 31,000 | 2,060 |
| 2006-03-09 | 208 | 208 | 204 | 208 | 12,000 | 2,080 |
| 2006-03-08 | 205 | 209 | 203 | 208 | 13,000 | 2,080 |
| 2006-03-07 | 206 | 210 | 206 | 207 | 51,000 | 2,070 |
| 2006-03-06 | 207 | 207 | 196 | 207 | 27,000 | 2,070 |
| 2006-03-03 | 210 | 211 | 210 | 210 | 8,000 | 2,100 |
| 2006-03-02 | 221 | 223 | 210 | 216 | 205,000 | 2,160 |
| 2006-03-01 | 209 | 223 | 202 | 220 | 243,000 | 2,200 |
| 2006-02-28 | 213 | 215 | 209 | 209 | 20,000 | 2,090 |
| 2006-02-27 | 208 | 213 | 208 | 213 | 14,000 | 2,130 |
| 2006-02-24 | 202 | 212 | 200 | 209 | 41,000 | 2,090 |
| 2006-02-23 | 187 | 213 | 187 | 206 | 65,000 | 2,060 |
| 2006-02-22 | 191 | 199 | 188 | 188 | 18,000 | 1,880 |
| 2006-02-21 | 180 | 185 | 175 | 181 | 91,000 | 1,810 |
| 2006-02-20 | 202 | 202 | 185 | 185 | 54,000 | 1,850 |
| 2006-02-17 | 211 | 220 | 207 | 210 | 64,000 | 2,100 |
| 2006-02-16 | 216 | 227 | 215 | 224 | 33,000 | 2,240 |
| 2006-02-15 | 215 | 217 | 206 | 217 | 34,000 | 2,170 |
| 2006-02-14 | 200 | 220 | 197 | 216 | 134,000 | 2,160 |
| 2006-02-13 | 233 | 233 | 207 | 207 | 48,000 | 2,070 |
| 2006-02-10 | 231 | 234 | 223 | 223 | 45,000 | 2,230 |
| 2006-02-09 | 235 | 236 | 230 | 233 | 52,000 | 2,330 |
| 2006-02-08 | 232 | 235 | 231 | 234 | 38,000 | 2,340 |
| 2006-02-07 | 234 | 236 | 232 | 235 | 89,000 | 2,350 |
| 2006-02-06 | 228 | 234 | 228 | 233 | 55,000 | 2,330 |
| 2006-02-03 | 231 | 231 | 228 | 228 | 23,000 | 2,280 |
| 2006-02-02 | 231 | 232 | 229 | 231 | 16,000 | 2,310 |
| 2006-02-01 | 225 | 232 | 225 | 231 | 54,000 | 2,310 |
| 2006-01-31 | 227 | 232 | 227 | 231 | 39,000 | 2,310 |
| 2006-01-30 | 229 | 232 | 226 | 226 | 56,000 | 2,260 |
| 2006-01-27 | 219 | 226 | 219 | 225 | 82,000 | 2,250 |
| 2006-01-26 | 212 | 219 | 212 | 218 | 49,000 | 2,180 |
| 2006-01-25 | 207 | 214 | 205 | 213 | 87,000 | 2,130 |
| 2006-01-24 | 193 | 205 | 193 | 205 | 88,000 | 2,050 |
| 2006-01-23 | 209 | 209 | 192 | 192 | 44,000 | 1,920 |
| 2006-01-20 | 210 | 218 | 207 | 209 | 52,000 | 2,090 |
| 2006-01-19 | 190 | 216 | 190 | 206 | 132,000 | 2,060 |
| 2006-01-18 | 225 | 227 | 188 | 200 | 155,000 | 2,000 |
| 2006-01-17 | 230 | 231 | 226 | 227 | 48,000 | 2,270 |
| 2006-01-16 | 233 | 233 | 230 | 231 | 52,000 | 2,310 |
| 2006-01-13 | 235 | 237 | 230 | 232 | 134,000 | 2,320 |
| 2006-01-12 | 233 | 234 | 232 | 234 | 69,000 | 2,340 |
| 2006-01-11 | 234 | 235 | 231 | 232 | 53,000 | 2,320 |
| 2006-01-10 | 236 | 236 | 233 | 233 | 70,000 | 2,330 |
| 2006-01-06 | 234 | 235 | 231 | 234 | 53,000 | 2,340 |
| 2006-01-05 | 232 | 234 | 230 | 233 | 113,000 | 2,330 |
| 2006-01-04 | 235 | 235 | 228 | 228 | 52,000 | 2,280 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
