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
