6380 オリエンタルチエン工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	69	70	67	68	100,000	680
2011-12-29	67	71	66	70	115,000	700
2011-12-28	67	69	66	67	78,000	670
2011-12-27	64	72	64	67	296,000	670
2011-12-26	66	67	64	65	71,000	650
2011-12-22	66	68	64	64	136,000	640
2011-12-21	72	72	67	68	104,000	680
2011-12-20	68	72	68	70	49,000	700
2011-12-19	72	72	69	69	79,000	690
2011-12-16	79	79	71	72	263,000	720
2011-12-15	80	83	77	79	168,000	790
2011-12-14	84	89	79	82	301,000	820
2011-12-13	86	100	79	86	1,127,000	860
2011-12-12	69	95	69	91	2,650,000	910
2011-12-09	61	70	61	68	703,000	680
2011-12-08	61	66	60	62	324,000	620
2011-12-07	56	80	56	63	1,124,000	630
2011-12-06	59	59	56	57	77,000	570
2011-12-05	63	64	59	60	302,000	600
2011-12-02	54	83	54	68	1,566,000	680
2011-12-01	53	56	50	53	36,000	530
2011-11-30	50	52	50	52	9,000	520
2011-11-29	52	52	51	51	9,000	510
2011-11-28	51	51	51	51	1,000	510
2011-11-25	48	48	48	48	1,000	480
2011-11-24	48	48	46	47	9,000	470
2011-11-22	52	52	50	50	3,000	500
2011-11-21	52	52	52	52	2,000	520
2011-11-18	53	53	53	53	2,000	530
2011-11-17	54	54	53	53	20,000	530
2011-11-16	54	54	54	54	2,000	540
2011-11-15	53	53	53	53	3,000	530
2011-11-11	52	52	52	52	1,000	520
2011-11-10	52	52	51	51	4,000	510
2011-11-08	52	54	52	54	3,000	540
2011-11-07	56	56	53	55	14,000	550
2011-11-04	55	55	54	54	4,000	540
2011-11-01	56	56	56	56	7,000	560
2011-10-31	56	56	56	56	2,000	560
2011-10-28	53	54	53	54	4,000	540
2011-10-27	53	53	53	53	1,000	530
2011-10-26	52	53	50	53	4,000	530
2011-10-21	52	52	52	52	7,000	520
2011-10-20	53	53	53	53	2,000	530
2011-10-19	54	54	54	54	1,000	540
2011-10-18	53	53	53	53	10,000	530
2011-10-17	53	54	53	53	10,000	530
2011-10-14	55	55	53	53	4,000	530
2011-10-13	52	54	52	54	6,000	540
2011-10-11	53	53	53	53	4,000	530
2011-10-07	52	52	52	52	1,000	520
2011-10-06	50	51	50	51	11,000	510
2011-10-05	52	53	48	48	15,000	480
2011-10-03	53	54	53	54	2,000	540
2011-09-28	56	56	56	56	7,000	560
2011-09-20	56	56	56	56	23,000	560
2011-09-16	54	56	54	56	5,000	560
2011-09-15	56	56	56	56	2,000	560
2011-09-09	56	56	55	56	4,000	560
2011-09-08	59	59	55	56	8,000	560
2011-09-05	58	58	58	58	1,000	580
2011-09-01	58	58	58	58	4,000	580
2011-08-29	56	56	56	56	7,000	560
2011-08-26	53	56	53	56	2,000	560
2011-08-24	55	55	55	55	1,000	550
2011-08-23	52	52	52	52	1,000	520
2011-08-19	55	55	54	54	4,000	540
2011-08-18	57	57	55	55	5,000	550
2011-08-17	57	57	57	57	14,000	570
2011-08-16	58	58	57	57	5,000	570
2011-08-15	56	57	56	57	3,000	570
2011-08-12	57	57	57	57	1,000	570
2011-08-11	55	57	55	57	4,000	570
2011-08-10	54	57	54	57	3,000	570
2011-08-09	53	54	53	54	2,000	540
2011-08-08	55	55	55	55	3,000	550
2011-08-05	56	57	55	56	15,000	560
2011-08-04	60	60	60	60	2,000	600
2011-08-02	59	59	58	58	3,000	580
2011-07-29	59	60	59	59	7,000	590
2011-07-28	60	60	59	59	16,000	590
2011-07-27	60	60	60	60	14,000	600
2011-07-26	60	60	60	60	6,000	600
2011-07-25	58	60	58	60	25,000	600
2011-07-22	57	58	57	58	22,000	580
2011-07-21	59	59	56	56	59,000	560
2011-07-20	58	60	58	58	39,000	580
2011-07-19	61	61	58	60	33,000	600
2011-07-13	60	60	60	60	3,000	600
2011-07-12	60	60	59	60	10,000	600
2011-07-11	62	62	61	61	7,000	610
2011-07-08	61	62	61	61	17,000	610
2011-07-07	61	61	58	60	19,000	600
2011-07-06	61	61	61	61	2,000	610
2011-07-05	61	61	60	61	4,000	610
2011-07-04	60	61	60	61	6,000	610
2011-07-01	59	59	58	59	7,000	590
2011-06-30	60	60	58	58	8,000	580
2011-06-29	59	59	59	59	5,000	590
2011-06-28	59	60	59	59	10,000	590
2011-06-27	59	59	59	59	2,000	590
2011-06-24	59	59	59	59	1,000	590
2011-06-23	59	59	59	59	4,000	590
2011-06-22	58	59	58	59	6,000	590
2011-06-21	58	60	58	60	2,000	600
2011-06-20	61	61	60	60	15,000	600
2011-06-17	60	60	58	60	23,000	600
2011-06-16	58	60	58	60	10,000	600
2011-06-15	58	60	58	60	6,000	600
2011-06-14	59	60	59	59	5,000	590
2011-06-13	60	60	57	59	6,000	590
2011-06-10	59	60	58	59	13,000	590
2011-06-09	61	61	59	60	22,000	600
2011-06-08	60	62	58	62	47,000	620
2011-06-07	58	60	56	59	24,000	590
2011-06-06	57	59	56	58	96,000	580
2011-06-03	55	58	54	56	43,000	560
2011-06-02	56	58	53	54	154,000	540
2011-06-01	58	58	56	57	87,000	570
2011-05-31	60	60	56	58	30,000	580
2011-05-30	58	59	58	59	12,000	590
2011-05-27	59	60	58	58	3,000	580
2011-05-26	58	60	58	60	4,000	600
2011-05-25	59	59	59	59	1,000	590
2011-05-24	60	60	60	60	2,000	600
2011-05-23	58	61	58	58	25,000	580
2011-05-20	63	63	60	61	28,000	610
2011-05-19	65	65	63	63	6,000	630
2011-05-18	65	66	63	63	18,000	630
2011-05-17	67	68	64	68	36,000	680
2011-05-16	67	67	67	67	5,000	670
2011-05-13	67	67	66	67	30,000	670
2011-05-12	71	72	69	70	22,000	700
2011-05-11	70	72	70	70	3,000	700
2011-05-10	70	70	69	70	4,000	700
2011-05-09	70	71	70	71	6,000	710
2011-05-06	68	73	67	70	20,000	700
2011-05-02	73	73	70	71	8,000	710
2011-04-28	72	72	71	71	11,000	710
2011-04-27	74	74	69	71	13,000	710
2011-04-26	71	73	71	73	3,000	730
2011-04-25	74	74	72	73	5,000	730
2011-04-22	74	74	72	73	10,000	730
2011-04-21	78	78	73	74	24,000	740
2011-04-20	80	80	78	78	3,000	780
2011-04-19	81	82	81	82	16,000	820
2011-04-18	78	81	78	81	36,000	810
2011-04-15	78	78	78	78	3,000	780
2011-04-14	78	78	76	76	4,000	760
2011-04-13	72	78	72	78	9,000	780
2011-04-12	71	75	71	75	7,000	750
2011-04-11	76	76	70	70	8,000	700
2011-04-08	76	76	76	76	3,000	760
2011-04-07	76	76	76	76	3,000	760
2011-04-05	77	77	77	77	5,000	770
2011-04-04	78	80	76	76	16,000	760
2011-04-01	76	76	76	76	7,000	760
2011-03-31	77	77	72	72	15,000	720
2011-03-30	66	70	66	70	6,000	700
2011-03-29	65	66	65	66	4,000	660
2011-03-28	65	65	65	65	7,000	650
2011-03-24	65	65	65	65	2,000	650
2011-03-23	62	65	62	65	13,000	650
2011-03-22	58	61	57	61	12,000	610
2011-03-18	58	58	58	58	1,000	580
2011-03-17	57	58	53	58	24,000	580
2011-03-16	52	57	50	57	9,000	570
2011-03-15	60	63	48	54	19,000	540
2011-03-14	60	60	46	59	15,000	590
2011-03-11	65	67	65	67	4,000	670
2011-03-10	68	68	67	67	9,000	670
2011-03-09	69	69	68	68	9,000	680
2011-03-08	66	68	66	68	9,000	680
2011-03-07	66	67	66	67	11,000	670
2011-03-03	69	69	69	69	3,000	690
2011-03-02	66	67	66	67	3,000	670
2011-03-01	67	69	65	65	12,000	650
2011-02-28	67	67	67	67	1,000	670
2011-02-25	66	66	65	65	2,000	650
2011-02-24	62	66	62	65	14,000	650
2011-02-23	67	68	67	67	7,000	670
2011-02-22	69	69	69	69	2,000	690
2011-02-21	72	72	69	71	14,000	710
2011-02-18	71	71	70	71	3,000	710
2011-02-17	71	71	70	70	15,000	700
2011-02-16	68	71	68	71	6,000	710
2011-02-15	69	69	68	69	11,000	690
2011-02-14	67	70	67	70	8,000	700
2011-02-10	69	71	65	68	65,000	680
2011-02-09	68	76	67	69	104,000	690
2011-02-08	66	66	65	65	6,000	650
2011-02-07	65	65	64	65	12,000	650
2011-02-04	65	65	60	64	11,000	640
2011-02-03	64	65	63	64	10,000	640
2011-02-01	64	64	64	64	1,000	640
2011-01-31	64	66	64	66	3,000	660
2011-01-28	65	65	65	65	4,000	650
2011-01-27	65	65	65	65	1,000	650
2011-01-26	64	64	64	64	20,000	640
2011-01-25	64	64	64	64	1,000	640
2011-01-24	64	64	62	62	3,000	620
2011-01-21	63	65	61	62	15,000	620
2011-01-20	65	65	65	65	2,000	650
2011-01-19	64	65	64	65	36,000	650
2011-01-18	63	64	63	64	14,000	640
2011-01-17	61	63	61	63	13,000	630
2011-01-14	61	62	60	61	22,000	610
2011-01-13	60	62	60	61	36,000	610
2011-01-12	58	65	58	65	26,000	650
2011-01-11	58	58	58	58	1,000	580
2011-01-07	56	60	56	58	9,000	580
2011-01-06	53	55	53	55	30,000	550
2011-01-05	52	52	52	52	2,000	520
2011-01-04	52	52	52	52	1,000	520

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