6380 オリエンタルチエン工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2009-12-25 | 56 | 56 | 55 | 55 | 2,000 | 550 |
| 2009-12-24 | 60 | 62 | 57 | 57 | 9,000 | 570 |
| 2009-12-22 | 56 | 56 | 55 | 55 | 7,000 | 550 |
| 2009-12-21 | 55 | 55 | 55 | 55 | 6,000 | 550 |
| 2009-12-18 | 54 | 55 | 53 | 55 | 6,000 | 550 |
| 2009-12-17 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2009-12-16 | 50 | 51 | 50 | 51 | 9,000 | 510 |
| 2009-12-14 | 52 | 53 | 52 | 53 | 2,000 | 530 |
| 2009-12-10 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2009-12-08 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 2009-12-03 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2009-12-02 | 51 | 53 | 51 | 53 | 12,000 | 530 |
| 2009-12-01 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2009-11-30 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2009-11-27 | 50 | 53 | 49 | 53 | 6,000 | 530 |
| 2009-11-26 | 50 | 55 | 50 | 55 | 4,000 | 550 |
| 2009-11-24 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-11-20 | 60 | 63 | 60 | 63 | 15,000 | 630 |
| 2009-11-19 | 55 | 63 | 55 | 63 | 5,000 | 630 |
| 2009-11-18 | 54 | 57 | 54 | 55 | 4,000 | 550 |
| 2009-11-17 | 49 | 54 | 49 | 54 | 3,000 | 540 |
| 2009-11-16 | 52 | 52 | 48 | 48 | 7,000 | 480 |
| 2009-11-13 | 58 | 58 | 54 | 54 | 4,000 | 540 |
| 2009-11-11 | 57 | 58 | 57 | 58 | 4,000 | 580 |
| 2009-11-10 | 56 | 56 | 55 | 55 | 4,000 | 550 |
| 2009-11-09 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2009-11-06 | 56 | 57 | 56 | 57 | 7,000 | 570 |
| 2009-10-30 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-10-29 | 60 | 64 | 60 | 64 | 4,000 | 640 |
| 2009-10-28 | 60 | 63 | 60 | 63 | 17,000 | 630 |
| 2009-10-27 | 61 | 61 | 60 | 60 | 3,000 | 600 |
| 2009-10-26 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-10-23 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2009-10-22 | 62 | 64 | 62 | 64 | 14,000 | 640 |
| 2009-10-19 | 69 | 69 | 69 | 69 | 16,000 | 690 |
| 2009-10-16 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-10-15 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-10-13 | 60 | 64 | 60 | 64 | 14,000 | 640 |
| 2009-10-09 | 66 | 66 | 65 | 65 | 2,000 | 650 |
| 2009-10-08 | 67 | 67 | 65 | 67 | 4,000 | 670 |
| 2009-10-07 | 66 | 67 | 66 | 67 | 4,000 | 670 |
| 2009-10-06 | 64 | 64 | 64 | 64 | 16,000 | 640 |
| 2009-10-05 | 67 | 69 | 62 | 64 | 8,000 | 640 |
| 2009-10-02 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2009-10-01 | 67 | 68 | 66 | 68 | 4,000 | 680 |
| 2009-09-30 | 68 | 69 | 67 | 69 | 4,000 | 690 |
| 2009-09-28 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2009-09-25 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-09-18 | 71 | 71 | 68 | 68 | 14,000 | 680 |
| 2009-09-17 | 70 | 71 | 70 | 71 | 5,000 | 710 |
| 2009-09-16 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2009-09-15 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2009-09-14 | 70 | 73 | 70 | 73 | 6,000 | 730 |
| 2009-09-11 | 71 | 71 | 71 | 71 | 21,000 | 710 |
| 2009-09-10 | 74 | 74 | 72 | 72 | 5,000 | 720 |
| 2009-09-09 | 74 | 75 | 73 | 73 | 3,000 | 730 |
| 2009-09-08 | 72 | 74 | 72 | 72 | 11,000 | 720 |
| 2009-09-07 | 73 | 73 | 72 | 72 | 24,000 | 720 |
| 2009-09-04 | 79 | 79 | 73 | 74 | 130,000 | 740 |
| 2009-09-03 | 72 | 97 | 72 | 83 | 1,373,000 | 830 |
| 2009-09-02 | 73 | 73 | 71 | 71 | 20,000 | 710 |
| 2009-09-01 | 75 | 75 | 73 | 75 | 16,000 | 750 |
| 2009-08-31 | 76 | 76 | 73 | 75 | 23,000 | 750 |
| 2009-08-28 | 76 | 76 | 73 | 75 | 34,000 | 750 |
| 2009-08-27 | 80 | 82 | 75 | 76 | 115,000 | 760 |
| 2009-08-26 | 86 | 95 | 78 | 78 | 644,000 | 780 |
| 2009-08-25 | 68 | 96 | 68 | 96 | 1,073,000 | 960 |
| 2009-08-24 | 67 | 67 | 66 | 66 | 5,000 | 660 |
| 2009-08-21 | 70 | 70 | 70 | 70 | 13,000 | 700 |
| 2009-08-20 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2009-08-19 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2009-08-18 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-08-17 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2009-08-13 | 62 | 64 | 62 | 64 | 3,000 | 640 |
| 2009-08-12 | 61 | 62 | 60 | 62 | 6,000 | 620 |
| 2009-08-11 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2009-08-10 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2009-08-07 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-08-06 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-08-03 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2009-07-30 | 63 | 65 | 63 | 65 | 3,000 | 650 |
| 2009-07-29 | 67 | 67 | 60 | 62 | 14,000 | 620 |
| 2009-07-28 | 65 | 65 | 65 | 65 | 10,000 | 650 |
| 2009-07-27 | 66 | 67 | 66 | 66 | 8,000 | 660 |
| 2009-07-24 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-07-22 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2009-07-17 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 2009-07-13 | 61 | 71 | 61 | 71 | 4,000 | 710 |
| 2009-07-09 | 66 | 70 | 65 | 70 | 3,000 | 700 |
| 2009-07-07 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2009-07-06 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-07-02 | 72 | 72 | 72 | 72 | 12,000 | 720 |
| 2009-07-01 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2009-06-30 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2009-06-29 | 71 | 72 | 71 | 72 | 5,000 | 720 |
| 2009-06-26 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2009-06-24 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 2009-06-23 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2009-06-22 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2009-06-18 | 70 | 71 | 69 | 71 | 9,000 | 710 |
| 2009-06-17 | 69 | 69 | 69 | 69 | 17,000 | 690 |
| 2009-06-16 | 70 | 70 | 69 | 69 | 6,000 | 690 |
| 2009-06-15 | 70 | 75 | 70 | 75 | 22,000 | 750 |
| 2009-06-12 | 70 | 70 | 68 | 68 | 24,000 | 680 |
| 2009-06-11 | 68 | 70 | 65 | 70 | 37,000 | 700 |
| 2009-06-10 | 70 | 70 | 68 | 68 | 25,000 | 680 |
| 2009-06-09 | 67 | 70 | 67 | 70 | 19,000 | 700 |
| 2009-06-08 | 65 | 67 | 65 | 67 | 9,000 | 670 |
| 2009-06-05 | 63 | 64 | 59 | 63 | 10,000 | 630 |
| 2009-06-03 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-06-02 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-06-01 | 61 | 63 | 61 | 63 | 4,000 | 630 |
| 2009-05-28 | 64 | 64 | 64 | 64 | 9,000 | 640 |
| 2009-05-25 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-05-20 | 63 | 64 | 63 | 64 | 4,000 | 640 |
| 2009-05-19 | 60 | 61 | 60 | 61 | 9,000 | 610 |
| 2009-05-18 | 59 | 60 | 59 | 60 | 16,000 | 600 |
| 2009-05-11 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2009-05-08 | 58 | 59 | 58 | 59 | 5,000 | 590 |
| 2009-05-07 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2009-05-01 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2009-04-28 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2009-04-24 | 53 | 53 | 52 | 52 | 2,000 | 520 |
| 2009-04-21 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2009-04-20 | 55 | 55 | 50 | 54 | 16,000 | 540 |
| 2009-04-17 | 60 | 60 | 55 | 55 | 29,000 | 550 |
| 2009-04-16 | 55 | 58 | 55 | 58 | 10,000 | 580 |
| 2009-04-15 | 59 | 59 | 59 | 59 | 9,000 | 590 |
| 2009-04-14 | 56 | 56 | 56 | 56 | 11,000 | 560 |
| 2009-04-13 | 53 | 57 | 50 | 50 | 12,000 | 500 |
| 2009-04-10 | 56 | 56 | 53 | 53 | 11,000 | 530 |
| 2009-04-09 | 55 | 55 | 55 | 55 | 6,000 | 550 |
| 2009-04-08 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2009-04-06 | 53 | 54 | 53 | 54 | 4,000 | 540 |
| 2009-04-03 | 52 | 53 | 52 | 52 | 11,000 | 520 |
| 2009-04-02 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2009-04-01 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2009-03-31 | 51 | 51 | 51 | 51 | 11,000 | 510 |
| 2009-03-30 | 51 | 52 | 51 | 51 | 18,000 | 510 |
| 2009-03-27 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2009-03-26 | 50 | 50 | 49 | 49 | 13,000 | 490 |
| 2009-03-18 | 45 | 46 | 45 | 46 | 5,000 | 460 |
| 2009-03-17 | 44 | 44 | 44 | 44 | 26,000 | 440 |
| 2009-03-16 | 43 | 44 | 43 | 44 | 2,000 | 440 |
| 2009-03-13 | 43 | 43 | 38 | 43 | 32,000 | 430 |
| 2009-03-12 | 42 | 45 | 35 | 43 | 29,000 | 430 |
| 2009-03-11 | 44 | 46 | 42 | 42 | 20,000 | 420 |
| 2009-03-06 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2009-03-05 | 49 | 51 | 47 | 51 | 6,000 | 510 |
| 2009-03-04 | 44 | 51 | 44 | 51 | 33,000 | 510 |
| 2009-03-03 | 52 | 52 | 52 | 52 | 8,000 | 520 |
| 2009-03-02 | 52 | 52 | 52 | 52 | 14,000 | 520 |
| 2009-02-27 | 51 | 52 | 51 | 52 | 5,000 | 520 |
| 2009-02-26 | 49 | 52 | 48 | 52 | 20,000 | 520 |
| 2009-02-23 | 49 | 54 | 48 | 54 | 6,000 | 540 |
| 2009-02-17 | 55 | 56 | 48 | 56 | 32,000 | 560 |
| 2009-02-16 | 50 | 56 | 45 | 56 | 28,000 | 560 |
| 2009-02-12 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2009-02-06 | 53 | 57 | 51 | 57 | 10,000 | 570 |
| 2009-02-05 | 53 | 57 | 53 | 57 | 8,000 | 570 |
| 2009-02-02 | 53 | 58 | 51 | 58 | 18,000 | 580 |
| 2009-01-29 | 53 | 58 | 53 | 58 | 6,000 | 580 |
| 2009-01-28 | 58 | 58 | 53 | 58 | 12,000 | 580 |
| 2009-01-27 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2009-01-21 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-01-19 | 58 | 58 | 58 | 58 | 19,000 | 580 |
| 2009-01-16 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2009-01-15 | 55 | 58 | 55 | 58 | 2,000 | 580 |
| 2009-01-09 | 56 | 58 | 56 | 58 | 4,000 | 580 |
| 2009-01-08 | 57 | 57 | 57 | 57 | 5,000 | 570 |
| 2009-01-06 | 53 | 57 | 53 | 57 | 9,000 | 570 |
| 2009-01-05 | 55 | 57 | 55 | 57 | 4,000 | 570 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
