6380 オリエンタルチエン工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	53	53	53	53	4,000	530
2010-12-29	52	53	52	53	3,000	530
2010-12-28	52	52	52	52	2,000	520
2010-12-27	51	53	51	51	11,000	510
2010-12-24	52	52	52	52	4,000	520
2010-12-21	52	55	52	53	19,000	530
2010-12-20	55	55	54	54	16,000	540
2010-12-17	54	55	53	55	34,000	550
2010-12-16	53	53	53	53	1,000	530
2010-12-15	53	53	52	52	7,000	520
2010-12-14	53	54	52	54	19,000	540
2010-12-13	53	53	52	52	22,000	520
2010-12-10	54	54	54	54	2,000	540
2010-12-09	52	53	52	53	6,000	530
2010-12-08	54	54	53	53	4,000	530
2010-12-07	53	53	53	53	5,000	530
2010-12-06	57	57	54	54	7,000	540
2010-12-03	54	54	54	54	1,000	540
2010-12-01	57	57	57	57	7,000	570
2010-11-30	56	57	56	57	4,000	570
2010-11-29	57	57	55	55	5,000	550
2010-11-26	54	55	54	55	4,000	550
2010-11-25	53	53	53	53	1,000	530
2010-11-19	53	53	52	52	3,000	520
2010-11-18	54	54	54	54	1,000	540
2010-11-17	55	55	55	55	19,000	550
2010-11-16	51	55	51	55	10,000	550
2010-11-15	52	52	51	51	9,000	510
2010-11-12	53	53	51	51	3,000	510
2010-11-11	51	52	51	52	6,000	520
2010-11-10	49	56	49	56	15,000	560
2010-11-09	51	51	49	49	7,000	490
2010-11-08	51	51	51	51	2,000	510
2010-11-05	48	49	48	49	2,000	490
2010-11-04	52	52	52	52	1,000	520
2010-11-01	47	55	47	53	12,000	530
2010-10-29	47	47	47	47	2,000	470
2010-10-28	47	47	47	47	7,000	470
2010-10-27	48	48	48	48	1,000	480
2010-10-21	52	52	52	52	11,000	520
2010-10-20	47	47	47	47	1,000	470
2010-10-18	52	52	52	52	20,000	520
2010-10-15	48	52	46	52	7,000	520
2010-10-13	48	48	48	48	1,000	480
2010-10-12	48	48	48	48	1,000	480
2010-10-05	48	49	48	49	18,000	490
2010-10-04	50	50	50	50	5,000	500
2010-10-01	51	51	51	51	2,000	510
2010-09-30	51	53	51	53	4,000	530
2010-09-28	52	52	52	52	15,000	520
2010-09-27	52	52	52	52	1,000	520
2010-09-24	53	53	53	53	1,000	530
2010-09-22	53	53	53	53	1,000	530
2010-09-21	53	53	53	53	1,000	530
2010-09-17	56	56	53	53	33,000	530
2010-09-16	53	56	53	56	9,000	560
2010-09-15	51	53	51	53	4,000	530
2010-09-14	52	52	51	51	9,000	510
2010-09-13	53	53	52	52	4,000	520
2010-09-10	54	54	54	54	1,000	540
2010-09-07	54	54	54	54	1,000	540
2010-09-06	51	53	50	53	10,000	530
2010-09-03	53	53	52	52	5,000	520
2010-09-02	51	52	51	52	13,000	520
2010-09-01	53	54	53	54	4,000	540
2010-08-31	56	56	52	52	8,000	520
2010-08-30	57	58	57	58	7,000	580
2010-08-27	58	58	57	57	9,000	570
2010-08-26	62	62	60	62	11,000	620
2010-08-25	56	62	56	62	11,000	620
2010-08-19	60	60	60	60	17,000	600
2010-08-18	59	61	59	61	4,000	610
2010-08-16	58	58	58	58	10,000	580
2010-08-12	55	57	55	57	12,000	570
2010-08-11	58	63	58	60	8,000	600
2010-08-10	57	59	55	57	5,000	570
2010-08-04	54	55	53	55	4,000	550
2010-08-03	55	55	55	55	2,000	550
2010-07-30	56	56	56	56	4,000	560
2010-07-29	56	56	56	56	1,000	560
2010-07-28	56	56	54	54	3,000	540
2010-07-26	55	55	54	54	4,000	540
2010-07-22	57	57	57	57	1,000	570
2010-07-21	57	57	57	57	2,000	570
2010-07-20	56	56	56	56	18,000	560
2010-07-16	56	56	56	56	2,000	560
2010-07-15	56	56	56	56	20,000	560
2010-07-14	57	57	56	56	3,000	560
2010-07-12	57	58	57	58	3,000	580
2010-07-08	58	59	57	59	13,000	590
2010-07-06	58	60	58	60	4,000	600
2010-07-05	59	59	57	58	7,000	580
2010-07-02	59	59	59	59	2,000	590
2010-06-30	61	61	61	61	1,000	610
2010-06-28	63	63	63	63	5,000	630
2010-06-24	64	64	63	63	6,000	630
2010-06-22	61	65	61	65	6,000	650
2010-06-21	62	62	62	62	3,000	620
2010-06-18	64	64	62	63	4,000	630
2010-06-17	69	69	69	69	16,000	690
2010-06-16	64	69	64	69	6,000	690
2010-06-15	62	63	62	63	6,000	630
2010-06-14	59	59	59	59	1,000	590
2010-06-09	60	60	60	60	3,000	600
2010-06-07	58	60	58	60	19,000	600
2010-06-04	62	63	62	63	3,000	630
2010-06-03	70	70	61	63	19,000	630
2010-05-21	63	66	63	66	4,000	660
2010-05-20	68	68	68	68	1,000	680
2010-05-19	74	74	69	70	10,000	700
2010-05-18	75	80	75	80	24,000	800
2010-05-17	73	73	70	73	20,000	730
2010-05-14	73	73	68	73	10,000	730
2010-05-13	72	72	72	72	2,000	720
2010-05-12	72	72	72	72	1,000	720
2010-05-11	71	71	71	71	1,000	710
2010-04-30	68	73	68	73	18,000	730
2010-04-28	68	71	68	71	10,000	710
2010-04-27	71	71	71	71	5,000	710
2010-04-22	68	68	68	68	2,000	680
2010-04-20	69	73	69	70	5,000	700
2010-04-19	72	72	72	72	18,000	720
2010-04-16	73	73	68	72	11,000	720
2010-04-15	72	73	72	73	6,000	730
2010-04-14	71	72	71	72	6,000	720
2010-04-13	70	71	69	71	15,000	710
2010-04-12	72	72	70	70	14,000	700
2010-04-09	72	72	72	72	16,000	720
2010-04-08	65	68	65	68	5,000	680
2010-04-07	65	65	64	64	18,000	640
2010-04-06	60	69	60	63	40,000	630
2010-04-05	57	58	57	58	42,000	580
2010-04-02	58	59	56	56	20,000	560
2010-04-01	56	58	56	58	56,000	580
2010-03-31	60	60	60	60	3,000	600
2010-03-30	58	59	58	59	2,000	590
2010-03-26	56	56	56	56	2,000	560
2010-03-24	57	57	57	57	3,000	570
2010-03-23	59	59	55	56	9,000	560
2010-03-19	55	55	55	55	3,000	550
2010-03-18	56	56	56	56	1,000	560
2010-03-17	57	57	56	56	19,000	560
2010-03-16	56	56	56	56	1,000	560
2010-03-15	56	56	55	56	9,000	560
2010-03-12	55	57	55	57	3,000	570
2010-03-11	59	59	56	57	12,000	570
2010-03-10	53	54	53	54	14,000	540
2010-03-09	53	53	53	53	4,000	530
2010-03-08	55	55	55	55	10,000	550
2010-03-05	55	55	55	55	2,000	550
2010-03-03	56	56	54	54	8,000	540
2010-03-02	56	56	56	56	7,000	560
2010-03-01	56	57	56	56	4,000	560
2010-02-25	57	57	56	56	5,000	560
2010-02-24	58	58	58	58	1,000	580
2010-02-22	59	59	59	59	1,000	590
2010-02-19	59	59	58	58	5,000	580
2010-02-18	59	59	59	59	14,000	590
2010-02-17	57	59	57	59	11,000	590
2010-02-16	56	60	56	56	7,000	560
2010-02-15	56	56	56	56	2,000	560
2010-02-09	56	56	56	56	1,000	560
2010-02-08	59	60	59	60	11,000	600
2010-02-05	58	58	58	58	2,000	580
2010-02-02	57	57	57	57	4,000	570
2010-02-01	59	59	57	57	9,000	570
2010-01-27	57	57	57	57	5,000	570
2010-01-26	54	55	54	54	5,000	540
2010-01-25	55	55	54	54	4,000	540
2010-01-22	55	55	55	55	3,000	550
2010-01-21	60	60	58	58	23,000	580
2010-01-20	58	60	58	60	7,000	600
2010-01-19	55	57	55	57	5,000	570
2010-01-18	53	54	53	54	2,000	540
2010-01-15	53	53	53	53	1,000	530
2010-01-14	52	54	52	54	5,000	540
2010-01-12	51	52	51	52	16,000	520
2010-01-04	53	53	53	53	8,000	530

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