6380 オリエンタルチエン工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	66	72	64	69	210,000	690
2012-12-27	65	65	62	65	24,000	650
2012-12-26	62	65	62	65	11,000	650
2012-12-25	64	64	61	61	34,000	610
2012-12-21	65	66	61	63	31,000	630
2012-12-20	66	66	64	65	17,000	650
2012-12-19	64	66	64	66	26,000	660
2012-12-18	62	63	62	63	15,000	630
2012-12-17	62	62	61	61	16,000	610
2012-12-14	62	62	59	61	32,000	610
2012-12-13	62	62	62	62	14,000	620
2012-12-12	61	62	60	61	22,000	610
2012-12-11	61	61	60	61	12,000	610
2012-12-10	61	61	60	61	6,000	610
2012-12-07	59	61	59	61	32,000	610
2012-12-06	60	60	59	60	6,000	600
2012-12-05	59	60	59	60	37,000	600
2012-12-04	60	60	60	60	6,000	600
2012-12-03	60	61	60	61	14,000	610
2012-11-30	60	60	60	60	20,000	600
2012-11-29	59	60	59	59	13,000	590
2012-11-28	59	60	59	59	7,000	590
2012-11-27	59	60	59	59	7,000	590
2012-11-26	59	60	59	60	7,000	600
2012-11-22	59	59	59	59	7,000	590
2012-11-21	59	59	58	59	16,000	590
2012-11-20	59	60	59	59	20,000	590
2012-11-19	59	59	59	59	28,000	590
2012-11-16	58	58	57	58	20,000	580
2012-11-15	55	57	55	57	32,000	570
2012-11-14	59	63	55	55	255,000	550
2012-11-13	56	56	55	55	3,000	550
2012-11-12	56	57	55	55	16,000	550
2012-11-09	56	57	56	57	8,000	570
2012-11-08	57	57	57	57	2,000	570
2012-11-07	54	56	54	56	24,000	560
2012-11-06	54	55	54	55	25,000	550
2012-11-05	55	55	55	55	1,000	550
2012-11-02	54	55	54	55	3,000	550
2012-11-01	54	55	54	55	5,000	550
2012-10-30	55	55	54	54	10,000	540
2012-10-29	55	55	54	55	3,000	550
2012-10-26	55	55	54	54	9,000	540
2012-10-25	55	55	54	54	11,000	540
2012-10-24	54	55	54	55	17,000	550
2012-10-23	55	55	53	55	7,000	550
2012-10-22	54	54	53	54	10,000	540
2012-10-19	54	55	53	54	19,000	540
2012-10-18	53	54	53	54	15,000	540
2012-10-17	53	54	53	53	31,000	530
2012-10-16	54	54	53	53	5,000	530
2012-10-15	54	54	52	53	8,000	530
2012-10-12	53	53	52	53	7,000	530
2012-10-11	52	53	52	52	10,000	520
2012-10-09	55	55	54	55	10,000	550
2012-10-05	54	54	54	54	5,000	540
2012-10-04	52	53	52	53	11,000	530
2012-10-03	52	52	51	51	4,000	510
2012-10-02	53	53	52	52	12,000	520
2012-10-01	53	53	52	52	6,000	520
2012-09-28	53	55	53	53	32,000	530
2012-09-27	52	53	52	53	12,000	530
2012-09-26	53	53	52	53	10,000	530
2012-09-25	54	54	53	54	3,000	540
2012-09-24	53	54	53	54	4,000	540
2012-09-21	54	54	54	54	3,000	540
2012-09-20	55	56	53	54	25,000	540
2012-09-19	54	55	54	55	8,000	550
2012-09-18	55	55	54	54	25,000	540
2012-09-14	53	54	50	54	109,000	540
2012-09-13	54	55	54	55	6,000	550
2012-09-12	55	56	55	56	2,000	560
2012-09-11	55	56	55	56	3,000	560
2012-09-10	56	56	56	56	1,000	560
2012-09-07	54	56	54	56	6,000	560
2012-09-06	53	56	53	53	12,000	530
2012-09-05	53	53	52	52	8,000	520
2012-09-04	53	53	53	53	4,000	530
2012-09-03	55	55	54	54	16,000	540
2012-08-31	55	55	54	54	19,000	540
2012-08-30	54	56	52	55	62,000	550
2012-08-29	56	56	53	54	18,000	540
2012-08-28	58	58	55	55	25,000	550
2012-08-27	60	60	58	58	12,000	580
2012-08-24	58	59	58	59	5,000	590
2012-08-23	61	62	60	61	8,000	610
2012-08-21	63	64	63	64	14,000	640
2012-08-20	62	63	62	63	10,000	630
2012-08-17	59	62	59	62	13,000	620
2012-08-16	58	59	58	59	4,000	590
2012-08-15	59	59	59	59	1,000	590
2012-08-14	59	59	59	59	4,000	590
2012-08-10	59	59	59	59	1,000	590
2012-08-08	59	59	55	57	8,000	570
2012-08-07	59	59	59	59	5,000	590
2012-08-06	58	59	57	59	6,000	590
2012-08-03	58	58	58	58	1,000	580
2012-08-02	56	58	56	58	4,000	580
2012-08-01	57	57	57	57	2,000	570
2012-07-31	58	58	58	58	7,000	580
2012-07-30	58	58	58	58	6,000	580
2012-07-27	57	57	57	57	6,000	570
2012-07-26	55	56	53	56	21,000	560
2012-07-25	56	57	54	54	20,000	540
2012-07-24	56	58	56	57	30,000	570
2012-07-23	60	60	58	60	5,000	600
2012-07-20	63	63	63	63	3,000	630
2012-07-19	64	64	63	63	3,000	630
2012-07-18	64	64	63	63	6,000	630
2012-07-17	64	64	64	64	16,000	640
2012-07-13	62	64	62	64	12,000	640
2012-07-12	65	65	63	64	4,000	640
2012-07-11	65	65	63	65	12,000	650
2012-07-10	65	67	65	67	4,000	670
2012-07-09	67	67	63	64	12,000	640
2012-07-06	66	67	64	65	10,000	650
2012-07-05	69	69	69	69	1,000	690
2012-07-03	69	71	69	70	6,000	700
2012-07-02	73	73	70	70	22,000	700
2012-06-29	69	70	69	70	18,000	700
2012-06-28	69	70	69	69	9,000	690
2012-06-27	69	69	69	69	1,000	690
2012-06-26	66	69	66	68	7,000	680
2012-06-25	66	69	66	68	10,000	680
2012-06-22	71	72	68	68	16,000	680
2012-06-21	69	72	68	69	110,000	690
2012-06-20	66	70	66	67	86,000	670
2012-06-19	63	66	62	66	44,000	660
2012-06-18	59	62	59	62	39,000	620
2012-06-15	58	59	58	58	17,000	580
2012-06-14	59	60	59	59	13,000	590
2012-06-13	59	60	59	59	17,000	590
2012-06-12	58	59	58	59	2,000	590
2012-06-11	57	59	57	59	5,000	590
2012-06-08	57	57	57	57	27,000	570
2012-06-07	56	57	56	57	8,000	570
2012-06-06	54	56	54	55	9,000	550
2012-06-05	52	53	52	53	9,000	530
2012-06-04	52	52	52	52	7,000	520
2012-06-01	56	57	55	55	10,000	550
2012-05-31	57	57	57	57	2,000	570
2012-05-30	58	58	58	58	4,000	580
2012-05-29	57	58	52	57	10,000	570
2012-05-28	59	59	58	58	10,000	580
2012-05-25	59	60	58	59	13,000	590
2012-05-24	60	60	58	60	9,000	600
2012-05-23	60	60	58	58	14,000	580
2012-05-22	60	62	60	62	14,000	620
2012-05-21	57	59	57	59	2,000	590
2012-05-18	59	59	56	57	16,000	570
2012-05-17	59	62	59	62	63,000	620
2012-05-16	60	60	58	59	8,000	590
2012-05-15	59	60	56	60	32,000	600
2012-05-14	65	65	60	63	41,000	630
2012-05-11	70	70	68	68	9,000	680
2012-05-10	68	70	68	69	6,000	690
2012-05-09	70	70	68	68	18,000	680
2012-05-08	69	70	68	70	9,000	700
2012-05-07	74	74	68	68	55,000	680
2012-05-02	76	76	75	75	10,000	750
2012-05-01	77	77	77	77	6,000	770
2012-04-27	77	77	76	77	11,000	770
2012-04-26	79	79	77	77	13,000	770
2012-04-25	80	80	79	79	3,000	790
2012-04-24	76	80	76	80	27,000	800
2012-04-23	77	82	77	78	21,000	780
2012-04-20	77	78	75	78	26,000	780
2012-04-19	81	81	78	78	18,000	780
2012-04-18	82	82	80	81	49,000	810
2012-04-17	78	83	78	80	115,000	800
2012-04-16	79	79	77	77	38,000	770
2012-04-13	75	82	75	80	232,000	800
2012-04-12	75	75	73	73	23,000	730
2012-04-11	74	76	73	75	28,000	750
2012-04-10	76	78	75	76	48,000	760
2012-04-09	77	77	76	76	17,000	760
2012-04-06	78	78	77	78	12,000	780
2012-04-05	78	79	77	78	46,000	780
2012-04-04	83	83	79	79	115,000	790
2012-04-03	84	84	83	84	31,000	840
2012-04-02	83	87	83	85	91,000	850
2012-03-30	82	84	82	83	33,000	830
2012-03-29	81	83	81	82	11,000	820
2012-03-28	83	83	76	81	206,000	810
2012-03-27	86	86	82	83	108,000	830
2012-03-26	85	87	85	86	52,000	860
2012-03-23	86	87	85	85	99,000	850
2012-03-22	86	91	85	87	205,000	870
2012-03-21	90	90	85	86	235,000	860
2012-03-19	97	97	87	89	477,000	890
2012-03-16	98	99	93	96	279,000	960
2012-03-15	99	99	86	96	995,000	960
2012-03-14	86	106	85	97	2,857,000	970
2012-03-13	80	86	79	86	142,000	860
2012-03-12	81	81	77	81	49,000	810
2012-03-09	83	83	81	81	31,000	810
2012-03-08	83	83	81	82	61,000	820
2012-03-07	82	86	82	84	223,000	840
2012-03-06	87	88	80	83	277,000	830
2012-03-05	88	89	86	87	277,000	870
2012-03-02	83	87	83	86	268,000	860
2012-03-01	81	84	80	84	123,000	840
2012-02-29	83	84	79	81	184,000	810
2012-02-28	83	83	79	83	285,000	830
2012-02-27	87	87	83	84	258,000	840
2012-02-24	88	96	85	88	810,000	880
2012-02-23	80	90	78	84	729,000	840
2012-02-22	75	85	73	82	1,518,000	820
2012-02-21	75	75	71	72	440,000	720
2012-02-20	79	102	73	73	5,078,000	730
2012-02-17	67	76	67	75	319,000	750
2012-02-16	67	67	66	67	38,000	670
2012-02-15	68	68	67	68	4,000	680
2012-02-14	67	68	67	68	4,000	680
2012-02-13	66	67	66	67	53,000	670
2012-02-10	67	68	66	68	44,000	680
2012-02-09	70	70	68	68	38,000	680
2012-02-08	68	71	68	71	26,000	710
2012-02-07	70	70	68	68	51,000	680
2012-02-06	69	70	69	70	12,000	700
2012-02-03	70	70	69	69	30,000	690
2012-02-02	73	73	69	69	79,000	690
2012-02-01	72	74	71	74	61,000	740
2012-01-31	72	74	72	72	123,000	720
2012-01-30	70	73	70	71	54,000	710
2012-01-27	69	71	69	70	33,000	700
2012-01-26	70	72	69	70	65,000	700
2012-01-25	68	73	68	71	200,000	710
2012-01-24	69	69	67	67	31,000	670
2012-01-23	67	70	66	70	51,000	700
2012-01-20	67	68	65	67	63,000	670
2012-01-19	65	67	65	67	12,000	670
2012-01-18	65	65	64	65	31,000	650
2012-01-17	66	66	64	66	27,000	660
2012-01-16	64	66	64	66	12,000	660
2012-01-13	66	66	64	65	32,000	650
2012-01-12	67	67	65	66	17,000	660
2012-01-11	67	68	65	65	85,000	650
2012-01-10	70	70	66	67	121,000	670
2012-01-06	73	74	70	71	102,000	710
2012-01-05	70	76	70	73	155,000	730
2012-01-04	67	74	67	70	142,000	700

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