6380 オリエンタルチエン工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2008-12-29 | 57 | 58 | 50 | 58 | 83,000 | 580 |
| 2008-12-26 | 55 | 57 | 50 | 57 | 80,000 | 570 |
| 2008-12-25 | 55 | 56 | 50 | 56 | 50,000 | 560 |
| 2008-12-24 | 56 | 58 | 54 | 58 | 32,000 | 580 |
| 2008-12-22 | 58 | 62 | 55 | 62 | 20,000 | 620 |
| 2008-12-19 | 58 | 63 | 55 | 63 | 19,000 | 630 |
| 2008-12-17 | 68 | 69 | 60 | 60 | 26,000 | 600 |
| 2008-12-16 | 67 | 68 | 67 | 68 | 7,000 | 680 |
| 2008-12-15 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2008-12-12 | 66 | 66 | 62 | 66 | 38,000 | 660 |
| 2008-12-11 | 71 | 71 | 68 | 68 | 30,000 | 680 |
| 2008-12-10 | 74 | 75 | 72 | 73 | 7,000 | 730 |
| 2008-12-09 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2008-12-05 | 86 | 86 | 86 | 86 | 7,000 | 860 |
| 2008-12-04 | 86 | 86 | 86 | 86 | 5,000 | 860 |
| 2008-12-02 | 76 | 76 | 76 | 76 | 6,000 | 760 |
| 2008-11-28 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2008-11-26 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2008-11-20 | 76 | 80 | 76 | 80 | 24,000 | 800 |
| 2008-11-18 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2008-11-17 | 82 | 82 | 80 | 82 | 31,000 | 820 |
| 2008-11-14 | 81 | 82 | 81 | 82 | 5,000 | 820 |
| 2008-11-13 | 79 | 84 | 77 | 80 | 7,000 | 800 |
| 2008-11-12 | 81 | 84 | 80 | 83 | 17,000 | 830 |
| 2008-11-11 | 90 | 91 | 90 | 91 | 10,000 | 910 |
| 2008-11-10 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2008-11-07 | 89 | 89 | 85 | 85 | 6,000 | 850 |
| 2008-11-06 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2008-11-05 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2008-11-04 | 80 | 85 | 80 | 85 | 2,000 | 850 |
| 2008-10-31 | 88 | 90 | 88 | 90 | 14,000 | 900 |
| 2008-10-30 | 86 | 87 | 86 | 87 | 4,000 | 870 |
| 2008-10-29 | 82 | 82 | 79 | 79 | 2,000 | 790 |
| 2008-10-28 | 80 | 80 | 71 | 80 | 57,000 | 800 |
| 2008-10-27 | 80 | 80 | 80 | 80 | 34,000 | 800 |
| 2008-10-24 | 80 | 90 | 80 | 80 | 38,000 | 800 |
| 2008-10-23 | 80 | 80 | 80 | 80 | 14,000 | 800 |
| 2008-10-22 | 83 | 85 | 80 | 80 | 19,000 | 800 |
| 2008-10-21 | 81 | 87 | 81 | 82 | 29,000 | 820 |
| 2008-10-20 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2008-10-17 | 77 | 79 | 75 | 79 | 20,000 | 790 |
| 2008-10-16 | 71 | 73 | 71 | 73 | 3,000 | 730 |
| 2008-10-15 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2008-10-14 | 76 | 85 | 76 | 78 | 20,000 | 780 |
| 2008-10-10 | 64 | 69 | 64 | 69 | 64,000 | 690 |
| 2008-10-09 | 66 | 69 | 65 | 69 | 43,000 | 690 |
| 2008-10-08 | 68 | 71 | 65 | 71 | 59,000 | 710 |
| 2008-10-07 | 72 | 72 | 56 | 68 | 107,000 | 680 |
| 2008-10-06 | 80 | 80 | 66 | 70 | 65,000 | 700 |
| 2008-10-03 | 87 | 87 | 81 | 87 | 7,000 | 870 |
| 2008-10-02 | 90 | 90 | 89 | 89 | 6,000 | 890 |
| 2008-10-01 | 88 | 90 | 88 | 90 | 17,000 | 900 |
| 2008-09-30 | 90 | 92 | 87 | 90 | 15,000 | 900 |
| 2008-09-29 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 2008-09-26 | 92 | 92 | 90 | 90 | 17,000 | 900 |
| 2008-09-25 | 93 | 95 | 91 | 93 | 16,000 | 930 |
| 2008-09-24 | 91 | 91 | 91 | 91 | 9,000 | 910 |
| 2008-09-22 | 95 | 95 | 91 | 92 | 15,000 | 920 |
| 2008-09-19 | 92 | 92 | 89 | 91 | 28,000 | 910 |
| 2008-09-18 | 85 | 89 | 85 | 89 | 36,000 | 890 |
| 2008-09-17 | 84 | 90 | 84 | 86 | 77,000 | 860 |
| 2008-09-16 | 83 | 87 | 82 | 87 | 63,000 | 870 |
| 2008-09-12 | 99 | 99 | 92 | 92 | 62,000 | 920 |
| 2008-09-11 | 100 | 100 | 92 | 94 | 333,000 | 940 |
| 2008-09-10 | 118 | 118 | 99 | 100 | 143,000 | 1,000 |
| 2008-09-09 | 116 | 117 | 113 | 113 | 6,000 | 1,130 |
| 2008-09-08 | 120 | 121 | 115 | 119 | 28,000 | 1,190 |
| 2008-09-05 | 123 | 124 | 121 | 124 | 5,000 | 1,240 |
| 2008-09-04 | 134 | 134 | 124 | 130 | 61,000 | 1,300 |
| 2008-09-03 | 129 | 134 | 129 | 134 | 3,000 | 1,340 |
| 2008-09-01 | 129 | 134 | 129 | 134 | 2,000 | 1,340 |
| 2008-08-28 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2008-08-27 | 124 | 134 | 124 | 134 | 10,000 | 1,340 |
| 2008-08-22 | 129 | 134 | 127 | 134 | 7,000 | 1,340 |
| 2008-08-19 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-08-18 | 136 | 136 | 136 | 136 | 8,000 | 1,360 |
| 2008-08-14 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2008-08-13 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2008-08-11 | 132 | 133 | 132 | 133 | 5,000 | 1,330 |
| 2008-08-08 | 123 | 133 | 123 | 133 | 6,000 | 1,330 |
| 2008-08-07 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-08-06 | 132 | 136 | 131 | 136 | 9,000 | 1,360 |
| 2008-08-05 | 136 | 139 | 136 | 139 | 4,000 | 1,390 |
| 2008-08-01 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-07-31 | 133 | 134 | 130 | 134 | 12,000 | 1,340 |
| 2008-07-30 | 141 | 141 | 134 | 141 | 12,000 | 1,410 |
| 2008-07-28 | 141 | 142 | 141 | 141 | 38,000 | 1,410 |
| 2008-07-25 | 132 | 141 | 127 | 141 | 14,000 | 1,410 |
| 2008-07-24 | 137 | 141 | 137 | 141 | 12,000 | 1,410 |
| 2008-07-23 | 135 | 137 | 135 | 135 | 7,000 | 1,350 |
| 2008-07-22 | 133 | 138 | 133 | 138 | 5,000 | 1,380 |
| 2008-07-18 | 136 | 140 | 136 | 137 | 6,000 | 1,370 |
| 2008-07-17 | 138 | 138 | 132 | 136 | 17,000 | 1,360 |
| 2008-07-16 | 135 | 139 | 131 | 138 | 26,000 | 1,380 |
| 2008-07-11 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2008-07-09 | 138 | 140 | 136 | 139 | 5,000 | 1,390 |
| 2008-07-07 | 139 | 145 | 138 | 145 | 22,000 | 1,450 |
| 2008-07-04 | 143 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2008-07-02 | 140 | 145 | 139 | 145 | 7,000 | 1,450 |
| 2008-06-30 | 143 | 147 | 139 | 144 | 10,000 | 1,440 |
| 2008-06-27 | 137 | 143 | 137 | 143 | 6,000 | 1,430 |
| 2008-06-26 | 140 | 143 | 140 | 143 | 5,000 | 1,430 |
| 2008-06-25 | 141 | 143 | 141 | 143 | 8,000 | 1,430 |
| 2008-06-23 | 142 | 142 | 141 | 141 | 10,000 | 1,410 |
| 2008-06-20 | 138 | 138 | 137 | 137 | 4,000 | 1,370 |
| 2008-06-19 | 142 | 142 | 139 | 141 | 9,000 | 1,410 |
| 2008-06-18 | 142 | 142 | 142 | 142 | 10,000 | 1,420 |
| 2008-06-17 | 145 | 146 | 142 | 142 | 24,000 | 1,420 |
| 2008-06-16 | 140 | 143 | 140 | 143 | 8,000 | 1,430 |
| 2008-06-13 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2008-06-12 | 141 | 141 | 138 | 138 | 5,000 | 1,380 |
| 2008-06-11 | 140 | 144 | 139 | 144 | 9,000 | 1,440 |
| 2008-06-10 | 145 | 146 | 140 | 140 | 22,000 | 1,400 |
| 2008-06-09 | 146 | 146 | 140 | 146 | 12,000 | 1,460 |
| 2008-06-06 | 145 | 147 | 143 | 147 | 5,000 | 1,470 |
| 2008-06-05 | 146 | 148 | 144 | 148 | 23,000 | 1,480 |
| 2008-06-04 | 142 | 146 | 142 | 146 | 2,000 | 1,460 |
| 2008-06-02 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-05-30 | 141 | 145 | 141 | 145 | 8,000 | 1,450 |
| 2008-05-29 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-05-28 | 150 | 150 | 141 | 147 | 8,000 | 1,470 |
| 2008-05-27 | 146 | 150 | 146 | 150 | 35,000 | 1,500 |
| 2008-05-26 | 142 | 146 | 142 | 146 | 11,000 | 1,460 |
| 2008-05-23 | 139 | 143 | 139 | 140 | 8,000 | 1,400 |
| 2008-05-22 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2008-05-21 | 137 | 142 | 135 | 142 | 29,000 | 1,420 |
| 2008-05-19 | 139 | 141 | 137 | 137 | 42,000 | 1,370 |
| 2008-05-16 | 149 | 151 | 134 | 139 | 66,000 | 1,390 |
| 2008-05-15 | 145 | 145 | 143 | 144 | 12,000 | 1,440 |
| 2008-05-14 | 152 | 152 | 142 | 145 | 119,000 | 1,450 |
| 2008-05-13 | 142 | 147 | 142 | 145 | 36,000 | 1,450 |
| 2008-05-12 | 137 | 140 | 135 | 140 | 24,000 | 1,400 |
| 2008-05-09 | 140 | 140 | 134 | 134 | 24,000 | 1,340 |
| 2008-05-08 | 135 | 150 | 135 | 136 | 68,000 | 1,360 |
| 2008-05-07 | 130 | 138 | 130 | 133 | 38,000 | 1,330 |
| 2008-05-02 | 128 | 130 | 126 | 130 | 8,000 | 1,300 |
| 2008-05-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-04-30 | 128 | 130 | 128 | 130 | 2,000 | 1,300 |
| 2008-04-28 | 128 | 130 | 128 | 128 | 13,000 | 1,280 |
| 2008-04-25 | 126 | 128 | 124 | 128 | 9,000 | 1,280 |
| 2008-04-24 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-04-23 | 129 | 129 | 123 | 123 | 16,000 | 1,230 |
| 2008-04-21 | 125 | 125 | 124 | 124 | 5,000 | 1,240 |
| 2008-04-17 | 125 | 128 | 125 | 126 | 21,000 | 1,260 |
| 2008-04-16 | 125 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2008-04-15 | 123 | 123 | 122 | 122 | 3,000 | 1,220 |
| 2008-04-14 | 125 | 125 | 122 | 125 | 5,000 | 1,250 |
| 2008-04-09 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-04-08 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2008-04-07 | 125 | 128 | 123 | 125 | 14,000 | 1,250 |
| 2008-04-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-04-03 | 119 | 125 | 119 | 120 | 15,000 | 1,200 |
| 2008-04-02 | 119 | 122 | 119 | 119 | 10,000 | 1,190 |
| 2008-04-01 | 124 | 125 | 124 | 125 | 4,000 | 1,250 |
| 2008-03-31 | 118 | 120 | 117 | 118 | 6,000 | 1,180 |
| 2008-03-28 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2008-03-27 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-03-26 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-03-25 | 124 | 126 | 124 | 126 | 5,000 | 1,260 |
| 2008-03-24 | 123 | 125 | 123 | 125 | 9,000 | 1,250 |
| 2008-03-21 | 120 | 121 | 119 | 121 | 10,000 | 1,210 |
| 2008-03-19 | 119 | 120 | 117 | 120 | 3,000 | 1,200 |
| 2008-03-18 | 115 | 117 | 112 | 116 | 23,000 | 1,160 |
| 2008-03-17 | 110 | 113 | 110 | 110 | 25,000 | 1,100 |
| 2008-03-14 | 112 | 112 | 110 | 110 | 15,000 | 1,100 |
| 2008-03-13 | 112 | 112 | 111 | 112 | 18,000 | 1,120 |
| 2008-03-12 | 117 | 117 | 114 | 114 | 11,000 | 1,140 |
| 2008-03-11 | 114 | 115 | 114 | 115 | 11,000 | 1,150 |
| 2008-03-10 | 114 | 114 | 112 | 114 | 31,000 | 1,140 |
| 2008-03-07 | 120 | 120 | 118 | 118 | 24,000 | 1,180 |
| 2008-03-06 | 124 | 124 | 121 | 121 | 2,000 | 1,210 |
| 2008-03-04 | 120 | 125 | 120 | 125 | 55,000 | 1,250 |
| 2008-03-03 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2008-02-29 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-02-28 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2008-02-27 | 131 | 131 | 129 | 129 | 4,000 | 1,290 |
| 2008-02-26 | 129 | 132 | 129 | 132 | 5,000 | 1,320 |
| 2008-02-25 | 128 | 129 | 125 | 129 | 5,000 | 1,290 |
| 2008-02-22 | 124 | 126 | 123 | 123 | 4,000 | 1,230 |
| 2008-02-21 | 123 | 127 | 123 | 127 | 4,000 | 1,270 |
| 2008-02-20 | 130 | 130 | 122 | 122 | 17,000 | 1,220 |
| 2008-02-19 | 132 | 132 | 127 | 131 | 11,000 | 1,310 |
| 2008-02-18 | 133 | 133 | 128 | 132 | 12,000 | 1,320 |
| 2008-02-15 | 126 | 127 | 126 | 127 | 12,000 | 1,270 |
| 2008-02-14 | 124 | 124 | 120 | 124 | 9,000 | 1,240 |
| 2008-02-13 | 120 | 124 | 120 | 124 | 13,000 | 1,240 |
| 2008-02-12 | 125 | 125 | 120 | 120 | 22,000 | 1,200 |
| 2008-02-08 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2008-02-07 | 119 | 119 | 117 | 117 | 15,000 | 1,170 |
| 2008-02-06 | 118 | 119 | 113 | 117 | 38,000 | 1,170 |
| 2008-02-05 | 120 | 125 | 120 | 122 | 55,000 | 1,220 |
| 2008-02-04 | 119 | 124 | 119 | 121 | 33,000 | 1,210 |
| 2008-02-01 | 116 | 118 | 115 | 117 | 53,000 | 1,170 |
| 2008-01-31 | 113 | 115 | 113 | 114 | 50,000 | 1,140 |
| 2008-01-30 | 114 | 114 | 112 | 113 | 49,000 | 1,130 |
| 2008-01-29 | 114 | 114 | 113 | 113 | 43,000 | 1,130 |
| 2008-01-28 | 115 | 115 | 113 | 113 | 26,000 | 1,130 |
| 2008-01-25 | 116 | 117 | 113 | 114 | 84,000 | 1,140 |
| 2008-01-24 | 116 | 116 | 114 | 114 | 68,000 | 1,140 |
| 2008-01-23 | 117 | 119 | 112 | 114 | 20,000 | 1,140 |
| 2008-01-22 | 118 | 118 | 111 | 114 | 51,000 | 1,140 |
| 2008-01-21 | 125 | 125 | 119 | 119 | 17,000 | 1,190 |
| 2008-01-18 | 120 | 125 | 118 | 125 | 64,000 | 1,250 |
| 2008-01-17 | 121 | 121 | 115 | 118 | 82,000 | 1,180 |
| 2008-01-16 | 123 | 125 | 119 | 121 | 39,000 | 1,210 |
| 2008-01-15 | 127 | 135 | 126 | 135 | 42,000 | 1,350 |
| 2008-01-11 | 132 | 132 | 128 | 132 | 14,000 | 1,320 |
| 2008-01-10 | 131 | 132 | 128 | 132 | 18,000 | 1,320 |
| 2008-01-09 | 129 | 133 | 128 | 133 | 34,000 | 1,330 |
| 2008-01-08 | 130 | 134 | 129 | 133 | 18,000 | 1,330 |
| 2008-01-07 | 128 | 133 | 127 | 133 | 18,000 | 1,330 |
| 2008-01-04 | 134 | 135 | 132 | 135 | 10,000 | 1,350 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
