6380 オリエンタルチエン工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 119 | 119 | 116 | 119 | 40,000 | 1,190 |
| 2013-12-27 | 119 | 119 | 116 | 119 | 18,000 | 1,190 |
| 2013-12-26 | 117 | 118 | 116 | 118 | 21,000 | 1,180 |
| 2013-12-25 | 111 | 130 | 111 | 116 | 147,000 | 1,160 |
| 2013-12-24 | 112 | 113 | 111 | 111 | 43,000 | 1,110 |
| 2013-12-20 | 114 | 114 | 112 | 113 | 16,000 | 1,130 |
| 2013-12-19 | 116 | 116 | 114 | 114 | 90,000 | 1,140 |
| 2013-12-18 | 118 | 118 | 115 | 115 | 35,000 | 1,150 |
| 2013-12-17 | 117 | 117 | 113 | 115 | 40,000 | 1,150 |
| 2013-12-16 | 116 | 117 | 114 | 117 | 32,000 | 1,170 |
| 2013-12-13 | 117 | 119 | 114 | 115 | 30,000 | 1,150 |
| 2013-12-12 | 118 | 118 | 116 | 116 | 37,000 | 1,160 |
| 2013-12-11 | 119 | 119 | 118 | 118 | 15,000 | 1,180 |
| 2013-12-10 | 120 | 120 | 118 | 119 | 40,000 | 1,190 |
| 2013-12-09 | 120 | 121 | 119 | 121 | 49,000 | 1,210 |
| 2013-12-06 | 120 | 121 | 120 | 121 | 27,000 | 1,210 |
| 2013-12-05 | 122 | 123 | 121 | 121 | 48,000 | 1,210 |
| 2013-12-04 | 123 | 123 | 121 | 123 | 52,000 | 1,230 |
| 2013-12-03 | 122 | 123 | 121 | 123 | 40,000 | 1,230 |
| 2013-12-02 | 120 | 123 | 120 | 122 | 35,000 | 1,220 |
| 2013-11-29 | 121 | 122 | 118 | 120 | 39,000 | 1,200 |
| 2013-11-28 | 121 | 121 | 118 | 121 | 92,000 | 1,210 |
| 2013-11-27 | 118 | 120 | 118 | 118 | 29,000 | 1,180 |
| 2013-11-26 | 120 | 120 | 118 | 120 | 38,000 | 1,200 |
| 2013-11-25 | 120 | 121 | 120 | 120 | 28,000 | 1,200 |
| 2013-11-22 | 121 | 124 | 118 | 121 | 63,000 | 1,210 |
| 2013-11-21 | 121 | 121 | 120 | 121 | 12,000 | 1,210 |
| 2013-11-20 | 120 | 121 | 119 | 119 | 29,000 | 1,190 |
| 2013-11-19 | 122 | 122 | 119 | 120 | 35,000 | 1,200 |
| 2013-11-18 | 125 | 125 | 122 | 122 | 51,000 | 1,220 |
| 2013-11-15 | 124 | 125 | 122 | 125 | 57,000 | 1,250 |
| 2013-11-14 | 130 | 130 | 122 | 122 | 263,000 | 1,220 |
| 2013-11-13 | 123 | 124 | 117 | 124 | 80,000 | 1,240 |
| 2013-11-12 | 123 | 124 | 120 | 124 | 47,000 | 1,240 |
| 2013-11-11 | 118 | 135 | 118 | 123 | 212,000 | 1,230 |
| 2013-11-08 | 119 | 119 | 117 | 118 | 26,000 | 1,180 |
| 2013-11-07 | 117 | 119 | 117 | 117 | 17,000 | 1,170 |
| 2013-11-06 | 118 | 120 | 118 | 119 | 25,000 | 1,190 |
| 2013-11-05 | 123 | 123 | 112 | 120 | 126,000 | 1,200 |
| 2013-11-01 | 124 | 124 | 120 | 120 | 64,000 | 1,200 |
| 2013-10-31 | 125 | 126 | 124 | 124 | 59,000 | 1,240 |
| 2013-10-30 | 126 | 132 | 125 | 127 | 143,000 | 1,270 |
| 2013-10-29 | 127 | 127 | 125 | 125 | 20,000 | 1,250 |
| 2013-10-28 | 128 | 128 | 121 | 124 | 87,000 | 1,240 |
| 2013-10-25 | 130 | 130 | 126 | 127 | 90,000 | 1,270 |
| 2013-10-24 | 124 | 132 | 124 | 130 | 166,000 | 1,300 |
| 2013-10-23 | 143 | 145 | 129 | 133 | 1,243,000 | 1,330 |
| 2013-10-22 | 114 | 126 | 112 | 123 | 197,000 | 1,230 |
| 2013-10-21 | 117 | 117 | 114 | 114 | 34,000 | 1,140 |
| 2013-10-18 | 114 | 115 | 113 | 114 | 37,000 | 1,140 |
| 2013-10-17 | 112 | 117 | 112 | 114 | 53,000 | 1,140 |
| 2013-10-16 | 112 | 113 | 111 | 111 | 75,000 | 1,110 |
| 2013-10-15 | 120 | 120 | 111 | 112 | 109,000 | 1,120 |
| 2013-10-11 | 122 | 122 | 115 | 118 | 127,000 | 1,180 |
| 2013-10-10 | 117 | 127 | 115 | 121 | 481,000 | 1,210 |
| 2013-10-09 | 104 | 110 | 103 | 107 | 103,000 | 1,070 |
| 2013-10-08 | 110 | 111 | 102 | 107 | 305,000 | 1,070 |
| 2013-10-07 | 125 | 125 | 113 | 114 | 373,000 | 1,140 |
| 2013-10-04 | 109 | 147 | 108 | 130 | 3,378,000 | 1,300 |
| 2013-10-03 | 103 | 106 | 103 | 104 | 73,000 | 1,040 |
| 2013-10-02 | 104 | 107 | 103 | 103 | 173,000 | 1,030 |
| 2013-10-01 | 110 | 110 | 101 | 105 | 518,000 | 1,050 |
| 2013-09-30 | 118 | 118 | 109 | 112 | 364,000 | 1,120 |
| 2013-09-27 | 123 | 135 | 116 | 120 | 1,125,000 | 1,200 |
| 2013-09-26 | 152 | 172 | 116 | 117 | 8,485,000 | 1,170 |
| 2013-09-25 | 91 | 122 | 90 | 122 | 1,994,000 | 1,220 |
| 2013-09-24 | 88 | 92 | 85 | 92 | 176,000 | 920 |
| 2013-09-20 | 81 | 88 | 81 | 85 | 159,000 | 850 |
| 2013-09-19 | 81 | 84 | 81 | 82 | 51,000 | 820 |
| 2013-09-18 | 83 | 83 | 81 | 81 | 52,000 | 810 |
| 2013-09-17 | 82 | 82 | 81 | 82 | 36,000 | 820 |
| 2013-09-13 | 82 | 82 | 79 | 81 | 31,000 | 810 |
| 2013-09-12 | 80 | 82 | 80 | 82 | 57,000 | 820 |
| 2013-09-11 | 78 | 79 | 78 | 79 | 16,000 | 790 |
| 2013-09-10 | 76 | 78 | 76 | 78 | 15,000 | 780 |
| 2013-09-09 | 75 | 76 | 73 | 76 | 20,000 | 760 |
| 2013-09-06 | 73 | 74 | 73 | 74 | 7,000 | 740 |
| 2013-09-04 | 74 | 75 | 73 | 75 | 4,000 | 750 |
| 2013-09-03 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-09-02 | 73 | 74 | 72 | 74 | 6,000 | 740 |
| 2013-08-29 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2013-08-28 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2013-08-27 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2013-08-26 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2013-08-22 | 73 | 74 | 73 | 74 | 9,000 | 740 |
| 2013-08-21 | 75 | 75 | 74 | 74 | 2,000 | 740 |
| 2013-08-20 | 78 | 78 | 74 | 75 | 9,000 | 750 |
| 2013-08-19 | 78 | 78 | 78 | 78 | 14,000 | 780 |
| 2013-08-16 | 76 | 78 | 76 | 78 | 2,000 | 780 |
| 2013-08-15 | 76 | 77 | 76 | 77 | 2,000 | 770 |
| 2013-08-14 | 78 | 78 | 77 | 77 | 3,000 | 770 |
| 2013-08-13 | 77 | 77 | 76 | 77 | 4,000 | 770 |
| 2013-08-12 | 77 | 77 | 75 | 75 | 7,000 | 750 |
| 2013-08-09 | 74 | 76 | 74 | 76 | 4,000 | 760 |
| 2013-08-07 | 73 | 77 | 73 | 77 | 4,000 | 770 |
| 2013-08-06 | 72 | 75 | 72 | 75 | 8,000 | 750 |
| 2013-08-05 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2013-08-02 | 77 | 77 | 74 | 74 | 12,000 | 740 |
| 2013-08-01 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2013-07-31 | 78 | 78 | 77 | 77 | 5,000 | 770 |
| 2013-07-30 | 71 | 77 | 71 | 77 | 13,000 | 770 |
| 2013-07-29 | 76 | 76 | 70 | 70 | 28,000 | 700 |
| 2013-07-26 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2013-07-25 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2013-07-24 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2013-07-23 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2013-07-22 | 78 | 78 | 75 | 76 | 6,000 | 760 |
| 2013-07-19 | 79 | 79 | 76 | 76 | 22,000 | 760 |
| 2013-07-18 | 80 | 80 | 79 | 79 | 26,000 | 790 |
| 2013-07-17 | 76 | 80 | 76 | 80 | 50,000 | 800 |
| 2013-07-16 | 75 | 76 | 71 | 76 | 18,000 | 760 |
| 2013-07-11 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2013-07-10 | 77 | 77 | 75 | 75 | 5,000 | 750 |
| 2013-07-09 | 74 | 77 | 73 | 77 | 11,000 | 770 |
| 2013-07-08 | 74 | 74 | 72 | 73 | 10,000 | 730 |
| 2013-07-05 | 72 | 74 | 72 | 73 | 16,000 | 730 |
| 2013-07-04 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2013-07-03 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2013-07-02 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2013-07-01 | 70 | 70 | 69 | 70 | 8,000 | 700 |
| 2013-06-28 | 69 | 70 | 68 | 70 | 22,000 | 700 |
| 2013-06-27 | 67 | 69 | 67 | 69 | 12,000 | 690 |
| 2013-06-26 | 70 | 70 | 67 | 67 | 43,000 | 670 |
| 2013-06-25 | 73 | 73 | 69 | 70 | 18,000 | 700 |
| 2013-06-24 | 78 | 78 | 72 | 75 | 23,000 | 750 |
| 2013-06-21 | 72 | 76 | 71 | 75 | 5,000 | 750 |
| 2013-06-20 | 74 | 76 | 73 | 73 | 9,000 | 730 |
| 2013-06-19 | 73 | 74 | 72 | 74 | 8,000 | 740 |
| 2013-06-18 | 72 | 73 | 70 | 73 | 22,000 | 730 |
| 2013-06-17 | 73 | 75 | 73 | 75 | 24,000 | 750 |
| 2013-06-14 | 74 | 74 | 72 | 73 | 5,000 | 730 |
| 2013-06-13 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2013-06-12 | 74 | 74 | 72 | 73 | 3,000 | 730 |
| 2013-06-11 | 71 | 74 | 71 | 74 | 6,000 | 740 |
| 2013-06-10 | 70 | 71 | 70 | 71 | 16,000 | 710 |
| 2013-06-07 | 69 | 69 | 67 | 68 | 42,000 | 680 |
| 2013-06-06 | 74 | 74 | 71 | 71 | 23,000 | 710 |
| 2013-06-05 | 77 | 78 | 74 | 75 | 37,000 | 750 |
| 2013-06-04 | 76 | 78 | 75 | 77 | 16,000 | 770 |
| 2013-06-03 | 78 | 79 | 76 | 77 | 33,000 | 770 |
| 2013-05-31 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2013-05-30 | 81 | 82 | 80 | 81 | 25,000 | 810 |
| 2013-05-29 | 83 | 84 | 81 | 81 | 8,000 | 810 |
| 2013-05-28 | 80 | 82 | 80 | 82 | 8,000 | 820 |
| 2013-05-27 | 80 | 82 | 79 | 80 | 39,000 | 800 |
| 2013-05-24 | 85 | 85 | 83 | 84 | 29,000 | 840 |
| 2013-05-23 | 88 | 91 | 83 | 85 | 93,000 | 850 |
| 2013-05-22 | 84 | 88 | 84 | 88 | 69,000 | 880 |
| 2013-05-21 | 82 | 83 | 82 | 82 | 37,000 | 820 |
| 2013-05-20 | 82 | 82 | 80 | 81 | 59,000 | 810 |
| 2013-05-17 | 82 | 82 | 81 | 82 | 17,000 | 820 |
| 2013-05-16 | 81 | 84 | 78 | 82 | 73,000 | 820 |
| 2013-05-15 | 84 | 86 | 81 | 81 | 120,000 | 810 |
| 2013-05-14 | 84 | 86 | 84 | 86 | 20,000 | 860 |
| 2013-05-13 | 87 | 88 | 84 | 84 | 78,000 | 840 |
| 2013-05-10 | 88 | 88 | 86 | 87 | 77,000 | 870 |
| 2013-05-09 | 92 | 92 | 88 | 89 | 51,000 | 890 |
| 2013-05-08 | 88 | 91 | 86 | 88 | 226,000 | 880 |
| 2013-05-07 | 82 | 83 | 82 | 83 | 58,000 | 830 |
| 2013-05-02 | 80 | 82 | 80 | 81 | 26,000 | 810 |
| 2013-05-01 | 81 | 81 | 80 | 80 | 22,000 | 800 |
| 2013-04-30 | 80 | 81 | 80 | 81 | 20,000 | 810 |
| 2013-04-26 | 82 | 82 | 80 | 80 | 29,000 | 800 |
| 2013-04-25 | 81 | 82 | 81 | 82 | 21,000 | 820 |
| 2013-04-24 | 81 | 82 | 79 | 81 | 44,000 | 810 |
| 2013-04-23 | 79 | 81 | 79 | 81 | 35,000 | 810 |
| 2013-04-22 | 80 | 82 | 79 | 81 | 42,000 | 810 |
| 2013-04-19 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2013-04-18 | 80 | 80 | 78 | 80 | 12,000 | 800 |
| 2013-04-17 | 81 | 82 | 80 | 81 | 33,000 | 810 |
| 2013-04-16 | 79 | 80 | 76 | 80 | 61,000 | 800 |
| 2013-04-15 | 83 | 83 | 80 | 80 | 22,000 | 800 |
| 2013-04-12 | 83 | 83 | 80 | 83 | 82,000 | 830 |
| 2013-04-11 | 78 | 82 | 78 | 79 | 113,000 | 790 |
| 2013-04-10 | 75 | 77 | 75 | 77 | 27,000 | 770 |
| 2013-04-09 | 75 | 76 | 74 | 76 | 29,000 | 760 |
| 2013-04-08 | 75 | 76 | 73 | 75 | 23,000 | 750 |
| 2013-04-05 | 75 | 75 | 74 | 75 | 5,000 | 750 |
| 2013-04-04 | 73 | 75 | 73 | 74 | 9,000 | 740 |
| 2013-04-03 | 72 | 73 | 72 | 73 | 11,000 | 730 |
| 2013-04-02 | 70 | 71 | 70 | 71 | 7,000 | 710 |
| 2013-04-01 | 74 | 75 | 71 | 71 | 33,000 | 710 |
| 2013-03-29 | 75 | 75 | 74 | 74 | 7,000 | 740 |
| 2013-03-28 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2013-03-27 | 75 | 75 | 74 | 75 | 8,000 | 750 |
| 2013-03-26 | 76 | 77 | 74 | 74 | 39,000 | 740 |
| 2013-03-25 | 76 | 78 | 75 | 77 | 38,000 | 770 |
| 2013-03-22 | 77 | 79 | 76 | 77 | 61,000 | 770 |
| 2013-03-21 | 78 | 78 | 77 | 77 | 30,000 | 770 |
| 2013-03-19 | 77 | 78 | 77 | 78 | 42,000 | 780 |
| 2013-03-18 | 74 | 77 | 74 | 77 | 104,000 | 770 |
| 2013-03-15 | 72 | 74 | 72 | 74 | 27,000 | 740 |
| 2013-03-14 | 71 | 72 | 71 | 72 | 5,000 | 720 |
| 2013-03-13 | 71 | 72 | 70 | 72 | 8,000 | 720 |
| 2013-03-12 | 72 | 72 | 71 | 72 | 4,000 | 720 |
| 2013-03-11 | 72 | 73 | 71 | 71 | 30,000 | 710 |
| 2013-03-08 | 72 | 72 | 71 | 71 | 12,000 | 710 |
| 2013-03-07 | 73 | 73 | 71 | 72 | 20,000 | 720 |
| 2013-03-06 | 73 | 73 | 71 | 72 | 7,000 | 720 |
| 2013-03-05 | 72 | 72 | 71 | 72 | 11,000 | 720 |
| 2013-03-04 | 72 | 72 | 71 | 72 | 15,000 | 720 |
| 2013-03-01 | 72 | 72 | 71 | 72 | 14,000 | 720 |
| 2013-02-28 | 72 | 72 | 72 | 72 | 12,000 | 720 |
| 2013-02-27 | 70 | 71 | 70 | 71 | 7,000 | 710 |
| 2013-02-26 | 72 | 72 | 70 | 70 | 8,000 | 700 |
| 2013-02-25 | 71 | 72 | 71 | 72 | 3,000 | 720 |
| 2013-02-22 | 68 | 71 | 68 | 71 | 15,000 | 710 |
| 2013-02-21 | 71 | 72 | 70 | 72 | 9,000 | 720 |
| 2013-02-20 | 70 | 70 | 70 | 70 | 20,000 | 700 |
| 2013-02-19 | 69 | 70 | 69 | 70 | 13,000 | 700 |
| 2013-02-18 | 67 | 68 | 66 | 68 | 14,000 | 680 |
| 2013-02-15 | 67 | 67 | 63 | 66 | 47,000 | 660 |
| 2013-02-14 | 69 | 69 | 66 | 67 | 34,000 | 670 |
| 2013-02-13 | 72 | 74 | 70 | 70 | 60,000 | 700 |
| 2013-02-12 | 76 | 76 | 73 | 75 | 38,000 | 750 |
| 2013-02-08 | 76 | 77 | 75 | 76 | 47,000 | 760 |
| 2013-02-07 | 77 | 77 | 76 | 76 | 8,000 | 760 |
| 2013-02-06 | 75 | 77 | 75 | 77 | 12,000 | 770 |
| 2013-02-05 | 76 | 76 | 75 | 75 | 12,000 | 750 |
| 2013-02-04 | 76 | 76 | 71 | 76 | 54,000 | 760 |
| 2013-02-01 | 76 | 77 | 73 | 75 | 40,000 | 750 |
| 2013-01-31 | 76 | 76 | 75 | 76 | 17,000 | 760 |
| 2013-01-30 | 75 | 76 | 75 | 76 | 19,000 | 760 |
| 2013-01-29 | 77 | 77 | 74 | 75 | 49,000 | 750 |
| 2013-01-28 | 79 | 79 | 76 | 76 | 33,000 | 760 |
| 2013-01-25 | 75 | 78 | 73 | 78 | 68,000 | 780 |
| 2013-01-24 | 72 | 74 | 72 | 74 | 34,000 | 740 |
| 2013-01-23 | 73 | 74 | 72 | 73 | 23,000 | 730 |
| 2013-01-22 | 75 | 75 | 72 | 73 | 33,000 | 730 |
| 2013-01-21 | 75 | 75 | 73 | 74 | 17,000 | 740 |
| 2013-01-18 | 73 | 74 | 71 | 73 | 30,000 | 730 |
| 2013-01-17 | 76 | 76 | 73 | 73 | 35,000 | 730 |
| 2013-01-16 | 77 | 77 | 75 | 76 | 41,000 | 760 |
| 2013-01-15 | 75 | 76 | 75 | 76 | 32,000 | 760 |
| 2013-01-11 | 75 | 75 | 74 | 75 | 27,000 | 750 |
| 2013-01-10 | 73 | 75 | 70 | 74 | 84,000 | 740 |
| 2013-01-09 | 74 | 74 | 71 | 73 | 37,000 | 730 |
| 2013-01-08 | 74 | 76 | 72 | 74 | 52,000 | 740 |
| 2013-01-07 | 72 | 76 | 70 | 73 | 76,000 | 730 |
| 2013-01-04 | 71 | 72 | 69 | 70 | 107,000 | 700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
