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
