6380 オリエンタルチエン工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2007-12-27 | 134 | 135 | 133 | 135 | 5,000 | 1,350 |
| 2007-12-26 | 131 | 136 | 131 | 136 | 14,000 | 1,360 |
| 2007-12-25 | 131 | 132 | 128 | 132 | 12,000 | 1,320 |
| 2007-12-21 | 130 | 133 | 130 | 131 | 19,000 | 1,310 |
| 2007-12-20 | 134 | 134 | 131 | 132 | 32,000 | 1,320 |
| 2007-12-19 | 134 | 134 | 134 | 134 | 11,000 | 1,340 |
| 2007-12-18 | 134 | 137 | 131 | 137 | 25,000 | 1,370 |
| 2007-12-17 | 139 | 141 | 136 | 137 | 42,000 | 1,370 |
| 2007-12-14 | 132 | 137 | 132 | 134 | 25,000 | 1,340 |
| 2007-12-13 | 131 | 132 | 131 | 132 | 15,000 | 1,320 |
| 2007-12-12 | 131 | 134 | 131 | 134 | 8,000 | 1,340 |
| 2007-12-11 | 132 | 135 | 132 | 134 | 15,000 | 1,340 |
| 2007-12-10 | 131 | 131 | 130 | 131 | 17,000 | 1,310 |
| 2007-12-07 | 132 | 133 | 130 | 133 | 8,000 | 1,330 |
| 2007-12-06 | 131 | 133 | 130 | 133 | 8,000 | 1,330 |
| 2007-12-05 | 129 | 133 | 128 | 133 | 11,000 | 1,330 |
| 2007-12-04 | 133 | 133 | 129 | 133 | 20,000 | 1,330 |
| 2007-12-03 | 134 | 134 | 129 | 133 | 14,000 | 1,330 |
| 2007-11-30 | 130 | 133 | 130 | 131 | 13,000 | 1,310 |
| 2007-11-29 | 129 | 132 | 128 | 129 | 13,000 | 1,290 |
| 2007-11-28 | 131 | 131 | 129 | 129 | 9,000 | 1,290 |
| 2007-11-27 | 127 | 132 | 126 | 131 | 26,000 | 1,310 |
| 2007-11-26 | 135 | 135 | 131 | 134 | 12,000 | 1,340 |
| 2007-11-22 | 130 | 137 | 127 | 137 | 66,000 | 1,370 |
| 2007-11-21 | 130 | 137 | 125 | 137 | 53,000 | 1,370 |
| 2007-11-20 | 130 | 138 | 120 | 138 | 75,000 | 1,380 |
| 2007-11-19 | 138 | 138 | 131 | 138 | 25,000 | 1,380 |
| 2007-11-16 | 138 | 138 | 132 | 138 | 29,000 | 1,380 |
| 2007-11-15 | 144 | 145 | 138 | 142 | 47,000 | 1,420 |
| 2007-11-14 | 147 | 147 | 140 | 145 | 15,000 | 1,450 |
| 2007-11-13 | 140 | 144 | 135 | 143 | 61,000 | 1,430 |
| 2007-11-12 | 133 | 143 | 130 | 143 | 49,000 | 1,430 |
| 2007-11-09 | 137 | 141 | 137 | 141 | 8,000 | 1,410 |
| 2007-11-08 | 133 | 143 | 133 | 141 | 59,000 | 1,410 |
| 2007-11-07 | 143 | 144 | 140 | 143 | 16,000 | 1,430 |
| 2007-11-06 | 140 | 145 | 140 | 144 | 17,000 | 1,440 |
| 2007-11-05 | 146 | 146 | 141 | 144 | 9,000 | 1,440 |
| 2007-11-02 | 139 | 146 | 139 | 145 | 25,000 | 1,450 |
| 2007-11-01 | 145 | 145 | 141 | 144 | 18,000 | 1,440 |
| 2007-10-31 | 148 | 148 | 143 | 145 | 32,000 | 1,450 |
| 2007-10-30 | 147 | 147 | 146 | 146 | 14,000 | 1,460 |
| 2007-10-29 | 144 | 150 | 144 | 145 | 33,000 | 1,450 |
| 2007-10-26 | 142 | 143 | 136 | 143 | 45,000 | 1,430 |
| 2007-10-25 | 146 | 146 | 140 | 140 | 29,000 | 1,400 |
| 2007-10-24 | 150 | 150 | 141 | 141 | 57,000 | 1,410 |
| 2007-10-23 | 156 | 159 | 148 | 151 | 105,000 | 1,510 |
| 2007-10-22 | 150 | 161 | 149 | 157 | 179,000 | 1,570 |
| 2007-10-19 | 146 | 162 | 143 | 156 | 495,000 | 1,560 |
| 2007-10-18 | 137 | 146 | 136 | 146 | 78,000 | 1,460 |
| 2007-10-17 | 138 | 139 | 135 | 138 | 13,000 | 1,380 |
| 2007-10-16 | 134 | 138 | 133 | 138 | 3,000 | 1,380 |
| 2007-10-15 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2007-10-12 | 138 | 139 | 138 | 139 | 9,000 | 1,390 |
| 2007-10-11 | 138 | 138 | 136 | 138 | 6,000 | 1,380 |
| 2007-10-10 | 136 | 138 | 136 | 138 | 5,000 | 1,380 |
| 2007-10-09 | 138 | 139 | 134 | 138 | 7,000 | 1,380 |
| 2007-10-05 | 132 | 137 | 132 | 137 | 7,000 | 1,370 |
| 2007-10-04 | 135 | 137 | 135 | 137 | 3,000 | 1,370 |
| 2007-10-03 | 135 | 137 | 135 | 137 | 4,000 | 1,370 |
| 2007-10-02 | 131 | 134 | 131 | 134 | 13,000 | 1,340 |
| 2007-10-01 | 128 | 132 | 128 | 131 | 6,000 | 1,310 |
| 2007-09-28 | 129 | 129 | 128 | 128 | 15,000 | 1,280 |
| 2007-09-27 | 125 | 129 | 121 | 128 | 19,000 | 1,280 |
| 2007-09-26 | 125 | 125 | 121 | 125 | 16,000 | 1,250 |
| 2007-09-25 | 121 | 125 | 120 | 125 | 19,000 | 1,250 |
| 2007-09-21 | 123 | 126 | 119 | 125 | 22,000 | 1,250 |
| 2007-09-20 | 122 | 125 | 121 | 125 | 20,000 | 1,250 |
| 2007-09-19 | 127 | 127 | 125 | 127 | 4,000 | 1,270 |
| 2007-09-18 | 128 | 128 | 128 | 128 | 21,000 | 1,280 |
| 2007-09-14 | 128 | 128 | 120 | 128 | 25,000 | 1,280 |
| 2007-09-13 | 125 | 129 | 124 | 129 | 9,000 | 1,290 |
| 2007-09-12 | 127 | 129 | 126 | 129 | 9,000 | 1,290 |
| 2007-09-11 | 128 | 129 | 127 | 129 | 10,000 | 1,290 |
| 2007-09-10 | 127 | 135 | 125 | 131 | 14,000 | 1,310 |
| 2007-09-07 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2007-09-06 | 128 | 133 | 128 | 133 | 11,000 | 1,330 |
| 2007-09-05 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2007-09-04 | 130 | 130 | 126 | 128 | 8,000 | 1,280 |
| 2007-09-03 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2007-08-31 | 127 | 132 | 126 | 126 | 14,000 | 1,260 |
| 2007-08-29 | 127 | 132 | 125 | 132 | 13,000 | 1,320 |
| 2007-08-28 | 131 | 132 | 131 | 132 | 8,000 | 1,320 |
| 2007-08-27 | 131 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2007-08-23 | 127 | 131 | 127 | 131 | 2,000 | 1,310 |
| 2007-08-21 | 130 | 133 | 130 | 130 | 6,000 | 1,300 |
| 2007-08-20 | 132 | 133 | 130 | 133 | 6,000 | 1,330 |
| 2007-08-17 | 135 | 136 | 130 | 135 | 39,000 | 1,350 |
| 2007-08-16 | 137 | 137 | 120 | 137 | 87,000 | 1,370 |
| 2007-08-15 | 134 | 140 | 132 | 140 | 13,000 | 1,400 |
| 2007-08-14 | 135 | 139 | 135 | 139 | 3,000 | 1,390 |
| 2007-08-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-08-09 | 137 | 139 | 136 | 139 | 16,000 | 1,390 |
| 2007-08-08 | 138 | 142 | 137 | 142 | 8,000 | 1,420 |
| 2007-08-07 | 136 | 144 | 135 | 142 | 14,000 | 1,420 |
| 2007-08-06 | 138 | 141 | 132 | 141 | 31,000 | 1,410 |
| 2007-08-03 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2007-08-02 | 136 | 140 | 131 | 139 | 14,000 | 1,390 |
| 2007-08-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-07-31 | 139 | 142 | 136 | 141 | 10,000 | 1,410 |
| 2007-07-30 | 135 | 141 | 133 | 141 | 27,000 | 1,410 |
| 2007-07-27 | 135 | 137 | 132 | 137 | 29,000 | 1,370 |
| 2007-07-26 | 138 | 138 | 137 | 137 | 12,000 | 1,370 |
| 2007-07-25 | 137 | 138 | 137 | 138 | 3,000 | 1,380 |
| 2007-07-24 | 137 | 141 | 137 | 138 | 13,000 | 1,380 |
| 2007-07-23 | 140 | 142 | 139 | 142 | 28,000 | 1,420 |
| 2007-07-20 | 146 | 146 | 144 | 144 | 65,000 | 1,440 |
| 2007-07-19 | 145 | 145 | 145 | 145 | 11,000 | 1,450 |
| 2007-07-18 | 148 | 148 | 145 | 146 | 29,000 | 1,460 |
| 2007-07-17 | 147 | 149 | 147 | 148 | 17,000 | 1,480 |
| 2007-07-13 | 150 | 150 | 145 | 145 | 16,000 | 1,450 |
| 2007-07-12 | 150 | 150 | 143 | 150 | 31,000 | 1,500 |
| 2007-07-11 | 148 | 150 | 145 | 149 | 38,000 | 1,490 |
| 2007-07-10 | 150 | 154 | 149 | 149 | 65,000 | 1,490 |
| 2007-07-09 | 154 | 164 | 150 | 150 | 212,000 | 1,500 |
| 2007-07-06 | 144 | 155 | 142 | 153 | 151,000 | 1,530 |
| 2007-07-05 | 141 | 144 | 140 | 143 | 49,000 | 1,430 |
| 2007-07-04 | 138 | 142 | 138 | 139 | 37,000 | 1,390 |
| 2007-07-03 | 137 | 140 | 137 | 138 | 38,000 | 1,380 |
| 2007-07-02 | 137 | 137 | 136 | 136 | 39,000 | 1,360 |
| 2007-06-29 | 138 | 138 | 134 | 137 | 38,000 | 1,370 |
| 2007-06-28 | 136 | 138 | 133 | 138 | 21,000 | 1,380 |
| 2007-06-27 | 133 | 136 | 133 | 133 | 47,000 | 1,330 |
| 2007-06-26 | 134 | 134 | 132 | 132 | 8,000 | 1,320 |
| 2007-06-25 | 134 | 134 | 132 | 133 | 35,000 | 1,330 |
| 2007-06-22 | 133 | 133 | 131 | 133 | 38,000 | 1,330 |
| 2007-06-21 | 131 | 134 | 130 | 134 | 93,000 | 1,340 |
| 2007-06-20 | 134 | 134 | 132 | 134 | 58,000 | 1,340 |
| 2007-06-19 | 133 | 135 | 132 | 134 | 72,000 | 1,340 |
| 2007-06-18 | 131 | 132 | 130 | 131 | 67,000 | 1,310 |
| 2007-06-15 | 130 | 132 | 127 | 129 | 33,000 | 1,290 |
| 2007-06-14 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2007-06-13 | 129 | 129 | 126 | 126 | 17,000 | 1,260 |
| 2007-06-12 | 131 | 132 | 129 | 129 | 41,000 | 1,290 |
| 2007-06-11 | 133 | 135 | 130 | 130 | 80,000 | 1,300 |
| 2007-06-08 | 128 | 130 | 125 | 129 | 70,000 | 1,290 |
| 2007-06-07 | 127 | 145 | 125 | 128 | 530,000 | 1,280 |
| 2007-06-06 | 122 | 127 | 120 | 127 | 82,000 | 1,270 |
| 2007-06-05 | 122 | 122 | 120 | 120 | 22,000 | 1,200 |
| 2007-06-04 | 120 | 120 | 119 | 119 | 36,000 | 1,190 |
| 2007-06-01 | 119 | 120 | 117 | 120 | 49,000 | 1,200 |
| 2007-05-31 | 119 | 119 | 117 | 119 | 46,000 | 1,190 |
| 2007-05-30 | 119 | 120 | 118 | 118 | 43,000 | 1,180 |
| 2007-05-29 | 120 | 121 | 118 | 119 | 33,000 | 1,190 |
| 2007-05-28 | 119 | 120 | 118 | 120 | 20,000 | 1,200 |
| 2007-05-25 | 119 | 121 | 117 | 119 | 15,000 | 1,190 |
| 2007-05-24 | 122 | 122 | 119 | 120 | 23,000 | 1,200 |
| 2007-05-23 | 121 | 122 | 120 | 121 | 24,000 | 1,210 |
| 2007-05-22 | 118 | 121 | 118 | 121 | 32,000 | 1,210 |
| 2007-05-21 | 120 | 125 | 117 | 119 | 54,000 | 1,190 |
| 2007-05-18 | 125 | 125 | 118 | 123 | 34,000 | 1,230 |
| 2007-05-17 | 128 | 128 | 120 | 123 | 71,000 | 1,230 |
| 2007-05-16 | 123 | 131 | 123 | 128 | 148,000 | 1,280 |
| 2007-05-15 | 118 | 121 | 118 | 120 | 42,000 | 1,200 |
| 2007-05-14 | 116 | 121 | 116 | 121 | 27,000 | 1,210 |
| 2007-05-11 | 117 | 119 | 117 | 119 | 11,000 | 1,190 |
| 2007-05-10 | 119 | 121 | 119 | 120 | 6,000 | 1,200 |
| 2007-05-09 | 117 | 120 | 117 | 119 | 17,000 | 1,190 |
| 2007-05-08 | 122 | 122 | 117 | 121 | 17,000 | 1,210 |
| 2007-05-07 | 119 | 120 | 119 | 120 | 26,000 | 1,200 |
| 2007-05-02 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2007-05-01 | 115 | 119 | 115 | 119 | 8,000 | 1,190 |
| 2007-04-27 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2007-04-25 | 116 | 119 | 116 | 119 | 11,000 | 1,190 |
| 2007-04-24 | 115 | 118 | 115 | 118 | 8,000 | 1,180 |
| 2007-04-23 | 118 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2007-04-20 | 115 | 118 | 115 | 118 | 11,000 | 1,180 |
| 2007-04-19 | 118 | 119 | 117 | 118 | 11,000 | 1,180 |
| 2007-04-18 | 116 | 120 | 113 | 120 | 22,000 | 1,200 |
| 2007-04-17 | 113 | 116 | 113 | 116 | 10,000 | 1,160 |
| 2007-04-12 | 118 | 118 | 118 | 118 | 11,000 | 1,180 |
| 2007-04-11 | 118 | 118 | 116 | 118 | 9,000 | 1,180 |
| 2007-04-10 | 117 | 118 | 117 | 118 | 7,000 | 1,180 |
| 2007-04-09 | 117 | 118 | 116 | 117 | 5,000 | 1,170 |
| 2007-04-06 | 120 | 120 | 117 | 119 | 18,000 | 1,190 |
| 2007-04-05 | 117 | 119 | 115 | 119 | 25,000 | 1,190 |
| 2007-04-04 | 115 | 120 | 115 | 119 | 16,000 | 1,190 |
| 2007-04-03 | 115 | 117 | 115 | 115 | 7,000 | 1,150 |
| 2007-04-02 | 118 | 118 | 116 | 116 | 7,000 | 1,160 |
| 2007-03-30 | 117 | 118 | 116 | 118 | 19,000 | 1,180 |
| 2007-03-29 | 118 | 118 | 116 | 118 | 9,000 | 1,180 |
| 2007-03-28 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2007-03-27 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2007-03-23 | 121 | 121 | 119 | 120 | 9,000 | 1,200 |
| 2007-03-22 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2007-03-20 | 119 | 122 | 119 | 121 | 19,000 | 1,210 |
| 2007-03-19 | 122 | 122 | 121 | 121 | 12,000 | 1,210 |
| 2007-03-16 | 119 | 122 | 119 | 122 | 7,000 | 1,220 |
| 2007-03-15 | 118 | 120 | 118 | 119 | 18,000 | 1,190 |
| 2007-03-14 | 116 | 119 | 115 | 119 | 18,000 | 1,190 |
| 2007-03-13 | 120 | 121 | 119 | 120 | 31,000 | 1,200 |
| 2007-03-12 | 123 | 123 | 119 | 122 | 14,000 | 1,220 |
| 2007-03-09 | 122 | 123 | 122 | 123 | 2,000 | 1,230 |
| 2007-03-08 | 123 | 123 | 120 | 122 | 10,000 | 1,220 |
| 2007-03-07 | 123 | 124 | 122 | 122 | 17,000 | 1,220 |
| 2007-03-05 | 122 | 123 | 118 | 123 | 35,000 | 1,230 |
| 2007-03-02 | 122 | 123 | 121 | 122 | 20,000 | 1,220 |
| 2007-03-01 | 125 | 125 | 122 | 125 | 15,000 | 1,250 |
| 2007-02-28 | 127 | 127 | 122 | 126 | 48,000 | 1,260 |
| 2007-02-27 | 129 | 130 | 129 | 130 | 8,000 | 1,300 |
| 2007-02-26 | 129 | 131 | 128 | 128 | 22,000 | 1,280 |
| 2007-02-23 | 128 | 129 | 128 | 129 | 18,000 | 1,290 |
| 2007-02-22 | 129 | 130 | 126 | 128 | 27,000 | 1,280 |
| 2007-02-21 | 128 | 129 | 128 | 129 | 12,000 | 1,290 |
| 2007-02-20 | 127 | 128 | 127 | 127 | 10,000 | 1,270 |
| 2007-02-19 | 126 | 126 | 125 | 126 | 22,000 | 1,260 |
| 2007-02-16 | 126 | 126 | 125 | 125 | 8,000 | 1,250 |
| 2007-02-15 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2007-02-14 | 125 | 127 | 125 | 127 | 11,000 | 1,270 |
| 2007-02-13 | 124 | 124 | 124 | 124 | 17,000 | 1,240 |
| 2007-02-09 | 125 | 125 | 123 | 125 | 17,000 | 1,250 |
| 2007-02-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-02-07 | 127 | 127 | 125 | 125 | 6,000 | 1,250 |
| 2007-02-06 | 126 | 127 | 126 | 127 | 3,000 | 1,270 |
| 2007-02-05 | 127 | 127 | 126 | 126 | 7,000 | 1,260 |
| 2007-02-02 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2007-02-01 | 126 | 126 | 125 | 125 | 10,000 | 1,250 |
| 2007-01-31 | 127 | 128 | 126 | 126 | 20,000 | 1,260 |
| 2007-01-30 | 128 | 131 | 128 | 130 | 11,000 | 1,300 |
| 2007-01-29 | 130 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2007-01-26 | 131 | 132 | 129 | 129 | 17,000 | 1,290 |
| 2007-01-25 | 132 | 133 | 131 | 131 | 6,000 | 1,310 |
| 2007-01-24 | 132 | 133 | 128 | 133 | 28,000 | 1,330 |
| 2007-01-23 | 132 | 134 | 131 | 134 | 25,000 | 1,340 |
| 2007-01-22 | 131 | 135 | 130 | 133 | 94,000 | 1,330 |
| 2007-01-19 | 130 | 132 | 129 | 131 | 23,000 | 1,310 |
| 2007-01-18 | 130 | 132 | 127 | 131 | 28,000 | 1,310 |
| 2007-01-17 | 126 | 132 | 126 | 132 | 36,000 | 1,320 |
| 2007-01-16 | 125 | 127 | 125 | 126 | 34,000 | 1,260 |
| 2007-01-15 | 122 | 125 | 122 | 124 | 18,000 | 1,240 |
| 2007-01-12 | 123 | 123 | 121 | 121 | 27,000 | 1,210 |
| 2007-01-11 | 124 | 124 | 121 | 123 | 41,000 | 1,230 |
| 2007-01-10 | 123 | 125 | 123 | 125 | 13,000 | 1,250 |
| 2007-01-09 | 123 | 123 | 123 | 123 | 11,000 | 1,230 |
| 2007-01-05 | 124 | 124 | 123 | 124 | 3,000 | 1,240 |
| 2007-01-04 | 123 | 124 | 123 | 124 | 4,000 | 1,240 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
