6380 オリエンタルチエン工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 123 | 123 | 121 | 122 | 35,000 | 1,220 |
| 2014-12-29 | 122 | 124 | 122 | 123 | 36,000 | 1,230 |
| 2014-12-26 | 117 | 122 | 117 | 122 | 77,000 | 1,220 |
| 2014-12-25 | 121 | 121 | 117 | 118 | 231,000 | 1,180 |
| 2014-12-24 | 122 | 122 | 120 | 121 | 117,000 | 1,210 |
| 2014-12-22 | 124 | 124 | 121 | 122 | 73,000 | 1,220 |
| 2014-12-19 | 124 | 125 | 123 | 124 | 55,000 | 1,240 |
| 2014-12-18 | 123 | 125 | 123 | 123 | 37,000 | 1,230 |
| 2014-12-17 | 122 | 123 | 122 | 122 | 33,000 | 1,220 |
| 2014-12-16 | 126 | 127 | 121 | 123 | 136,000 | 1,230 |
| 2014-12-15 | 128 | 129 | 127 | 127 | 56,000 | 1,270 |
| 2014-12-12 | 130 | 130 | 127 | 129 | 73,000 | 1,290 |
| 2014-12-11 | 128 | 130 | 125 | 130 | 95,000 | 1,300 |
| 2014-12-10 | 131 | 133 | 130 | 130 | 48,000 | 1,300 |
| 2014-12-09 | 132 | 134 | 131 | 131 | 49,000 | 1,310 |
| 2014-12-08 | 135 | 135 | 132 | 132 | 50,000 | 1,320 |
| 2014-12-05 | 133 | 135 | 133 | 133 | 41,000 | 1,330 |
| 2014-12-04 | 133 | 135 | 133 | 134 | 60,000 | 1,340 |
| 2014-12-03 | 138 | 138 | 133 | 133 | 105,000 | 1,330 |
| 2014-12-02 | 137 | 140 | 137 | 138 | 72,000 | 1,380 |
| 2014-12-01 | 139 | 139 | 135 | 139 | 48,000 | 1,390 |
| 2014-11-28 | 144 | 146 | 135 | 139 | 268,000 | 1,390 |
| 2014-11-27 | 131 | 148 | 131 | 141 | 640,000 | 1,410 |
| 2014-11-26 | 129 | 130 | 129 | 130 | 38,000 | 1,300 |
| 2014-11-25 | 129 | 130 | 129 | 129 | 17,000 | 1,290 |
| 2014-11-21 | 131 | 131 | 129 | 129 | 27,000 | 1,290 |
| 2014-11-20 | 130 | 131 | 129 | 130 | 11,000 | 1,300 |
| 2014-11-19 | 128 | 130 | 128 | 130 | 30,000 | 1,300 |
| 2014-11-18 | 127 | 131 | 127 | 128 | 26,000 | 1,280 |
| 2014-11-17 | 130 | 130 | 128 | 128 | 18,000 | 1,280 |
| 2014-11-14 | 130 | 132 | 130 | 130 | 39,000 | 1,300 |
| 2014-11-13 | 135 | 136 | 131 | 131 | 25,000 | 1,310 |
| 2014-11-12 | 136 | 137 | 135 | 135 | 36,000 | 1,350 |
| 2014-11-11 | 134 | 136 | 133 | 136 | 31,000 | 1,360 |
| 2014-11-10 | 131 | 135 | 130 | 135 | 32,000 | 1,350 |
| 2014-11-07 | 135 | 136 | 131 | 133 | 103,000 | 1,330 |
| 2014-11-06 | 132 | 135 | 131 | 133 | 55,000 | 1,330 |
| 2014-11-05 | 130 | 133 | 129 | 133 | 39,000 | 1,330 |
| 2014-11-04 | 129 | 131 | 129 | 130 | 27,000 | 1,300 |
| 2014-10-31 | 125 | 127 | 125 | 127 | 20,000 | 1,270 |
| 2014-10-30 | 125 | 127 | 123 | 124 | 57,000 | 1,240 |
| 2014-10-29 | 125 | 126 | 123 | 125 | 27,000 | 1,250 |
| 2014-10-28 | 126 | 126 | 124 | 124 | 18,000 | 1,240 |
| 2014-10-27 | 128 | 128 | 125 | 126 | 29,000 | 1,260 |
| 2014-10-24 | 131 | 132 | 125 | 127 | 66,000 | 1,270 |
| 2014-10-23 | 128 | 131 | 128 | 130 | 31,000 | 1,300 |
| 2014-10-22 | 130 | 131 | 127 | 130 | 25,000 | 1,300 |
| 2014-10-21 | 126 | 134 | 125 | 127 | 84,000 | 1,270 |
| 2014-10-20 | 122 | 127 | 122 | 127 | 39,000 | 1,270 |
| 2014-10-17 | 120 | 122 | 119 | 120 | 82,000 | 1,200 |
| 2014-10-16 | 124 | 124 | 119 | 120 | 77,000 | 1,200 |
| 2014-10-15 | 127 | 127 | 125 | 125 | 28,000 | 1,250 |
| 2014-10-14 | 123 | 127 | 122 | 127 | 30,000 | 1,270 |
| 2014-10-10 | 135 | 135 | 124 | 127 | 168,000 | 1,270 |
| 2014-10-09 | 139 | 139 | 135 | 137 | 57,000 | 1,370 |
| 2014-10-08 | 139 | 140 | 138 | 139 | 92,000 | 1,390 |
| 2014-10-07 | 147 | 147 | 143 | 143 | 5,000 | 1,430 |
| 2014-10-06 | 145 | 147 | 142 | 147 | 42,000 | 1,470 |
| 2014-10-03 | 140 | 143 | 139 | 142 | 46,000 | 1,420 |
| 2014-10-02 | 142 | 144 | 140 | 141 | 75,000 | 1,410 |
| 2014-10-01 | 149 | 150 | 146 | 146 | 45,000 | 1,460 |
| 2014-09-30 | 152 | 152 | 149 | 149 | 71,000 | 1,490 |
| 2014-09-29 | 159 | 159 | 153 | 153 | 46,000 | 1,530 |
| 2014-09-26 | 159 | 159 | 148 | 157 | 140,000 | 1,570 |
| 2014-09-25 | 143 | 165 | 143 | 162 | 811,000 | 1,620 |
| 2014-09-24 | 142 | 143 | 142 | 142 | 48,000 | 1,420 |
| 2014-09-22 | 148 | 148 | 143 | 144 | 31,000 | 1,440 |
| 2014-09-19 | 144 | 148 | 142 | 148 | 65,000 | 1,480 |
| 2014-09-18 | 144 | 145 | 143 | 143 | 38,000 | 1,430 |
| 2014-09-17 | 145 | 146 | 143 | 144 | 55,000 | 1,440 |
| 2014-09-16 | 150 | 150 | 142 | 145 | 151,000 | 1,450 |
| 2014-09-12 | 153 | 154 | 151 | 153 | 66,000 | 1,530 |
| 2014-09-11 | 157 | 157 | 155 | 155 | 45,000 | 1,550 |
| 2014-09-10 | 156 | 158 | 155 | 158 | 39,000 | 1,580 |
| 2014-09-09 | 156 | 158 | 153 | 158 | 58,000 | 1,580 |
| 2014-09-08 | 155 | 156 | 153 | 156 | 50,000 | 1,560 |
| 2014-09-05 | 156 | 158 | 152 | 157 | 136,000 | 1,570 |
| 2014-09-04 | 162 | 162 | 155 | 156 | 160,000 | 1,560 |
| 2014-09-03 | 167 | 167 | 161 | 163 | 123,000 | 1,630 |
| 2014-09-02 | 169 | 169 | 160 | 165 | 187,000 | 1,650 |
| 2014-09-01 | 176 | 177 | 166 | 169 | 176,000 | 1,690 |
| 2014-08-29 | 172 | 175 | 168 | 172 | 238,000 | 1,720 |
| 2014-08-28 | 166 | 177 | 166 | 177 | 894,000 | 1,770 |
| 2014-08-27 | 169 | 169 | 157 | 162 | 479,000 | 1,620 |
| 2014-08-26 | 149 | 167 | 146 | 167 | 784,000 | 1,670 |
| 2014-08-25 | 146 | 151 | 145 | 149 | 133,000 | 1,490 |
| 2014-08-22 | 149 | 152 | 146 | 146 | 171,000 | 1,460 |
| 2014-08-21 | 143 | 152 | 143 | 150 | 294,000 | 1,500 |
| 2014-08-20 | 145 | 145 | 141 | 143 | 164,000 | 1,430 |
| 2014-08-19 | 146 | 147 | 141 | 145 | 128,000 | 1,450 |
| 2014-08-18 | 142 | 149 | 142 | 149 | 130,000 | 1,490 |
| 2014-08-15 | 141 | 153 | 139 | 143 | 529,000 | 1,430 |
| 2014-08-14 | 141 | 141 | 134 | 137 | 187,000 | 1,370 |
| 2014-08-13 | 145 | 145 | 138 | 139 | 326,000 | 1,390 |
| 2014-08-12 | 151 | 158 | 151 | 152 | 122,000 | 1,520 |
| 2014-08-11 | 149 | 152 | 147 | 150 | 92,000 | 1,500 |
| 2014-08-08 | 150 | 153 | 146 | 146 | 238,000 | 1,460 |
| 2014-08-07 | 153 | 155 | 147 | 153 | 129,000 | 1,530 |
| 2014-08-06 | 160 | 160 | 151 | 153 | 238,000 | 1,530 |
| 2014-08-05 | 172 | 174 | 158 | 158 | 787,000 | 1,580 |
| 2014-08-04 | 162 | 179 | 160 | 178 | 671,000 | 1,780 |
| 2014-08-01 | 159 | 165 | 157 | 160 | 414,000 | 1,600 |
| 2014-07-31 | 180 | 180 | 166 | 167 | 311,000 | 1,670 |
| 2014-07-30 | 175 | 184 | 174 | 178 | 339,000 | 1,780 |
| 2014-07-29 | 184 | 187 | 173 | 175 | 712,000 | 1,750 |
| 2014-07-28 | 180 | 191 | 176 | 183 | 1,007,000 | 1,830 |
| 2014-07-25 | 178 | 178 | 171 | 175 | 332,000 | 1,750 |
| 2014-07-24 | 186 | 188 | 173 | 177 | 576,000 | 1,770 |
| 2014-07-23 | 190 | 199 | 180 | 184 | 1,860,000 | 1,840 |
| 2014-07-22 | 197 | 203 | 180 | 183 | 1,502,000 | 1,830 |
| 2014-07-18 | 217 | 217 | 191 | 192 | 1,723,000 | 1,920 |
| 2014-07-17 | 246 | 268 | 225 | 225 | 2,741,000 | 2,250 |
| 2014-07-16 | 210 | 270 | 202 | 242 | 8,311,000 | 2,420 |
| 2014-07-15 | 248 | 285 | 201 | 215 | 17,693,000 | 2,150 |
| 2014-07-14 | 201 | 210 | 169 | 210 | 7,854,000 | 2,100 |
| 2014-07-11 | 150 | 165 | 143 | 160 | 1,276,000 | 1,600 |
| 2014-07-10 | 137 | 145 | 129 | 145 | 545,000 | 1,450 |
| 2014-07-09 | 140 | 169 | 139 | 142 | 1,478,000 | 1,420 |
| 2014-07-08 | 140 | 155 | 137 | 145 | 760,000 | 1,450 |
| 2014-07-07 | 127 | 155 | 127 | 144 | 1,446,000 | 1,440 |
| 2014-07-04 | 125 | 134 | 123 | 127 | 856,000 | 1,270 |
| 2014-07-03 | 123 | 125 | 119 | 120 | 127,000 | 1,200 |
| 2014-07-02 | 116 | 126 | 116 | 125 | 234,000 | 1,250 |
| 2014-07-01 | 114 | 117 | 114 | 114 | 42,000 | 1,140 |
| 2014-06-30 | 115 | 115 | 114 | 115 | 12,000 | 1,150 |
| 2014-06-27 | 117 | 117 | 113 | 114 | 48,000 | 1,140 |
| 2014-06-26 | 116 | 119 | 116 | 117 | 51,000 | 1,170 |
| 2014-06-25 | 115 | 116 | 115 | 115 | 8,000 | 1,150 |
| 2014-06-24 | 115 | 116 | 114 | 116 | 27,000 | 1,160 |
| 2014-06-23 | 117 | 117 | 116 | 117 | 16,000 | 1,170 |
| 2014-06-20 | 116 | 118 | 116 | 117 | 14,000 | 1,170 |
| 2014-06-19 | 122 | 122 | 115 | 115 | 76,000 | 1,150 |
| 2014-06-18 | 113 | 119 | 113 | 119 | 82,000 | 1,190 |
| 2014-06-17 | 113 | 113 | 112 | 112 | 17,000 | 1,120 |
| 2014-06-16 | 113 | 114 | 112 | 113 | 30,000 | 1,130 |
| 2014-06-13 | 113 | 114 | 113 | 113 | 11,000 | 1,130 |
| 2014-06-12 | 114 | 114 | 112 | 113 | 12,000 | 1,130 |
| 2014-06-11 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2014-06-10 | 114 | 114 | 113 | 113 | 5,000 | 1,130 |
| 2014-06-09 | 114 | 114 | 113 | 113 | 7,000 | 1,130 |
| 2014-06-06 | 114 | 115 | 114 | 115 | 6,000 | 1,150 |
| 2014-06-05 | 114 | 115 | 113 | 115 | 13,000 | 1,150 |
| 2014-06-04 | 114 | 115 | 113 | 114 | 23,000 | 1,140 |
| 2014-06-03 | 108 | 116 | 108 | 114 | 86,000 | 1,140 |
| 2014-06-02 | 108 | 108 | 107 | 107 | 9,000 | 1,070 |
| 2014-05-30 | 108 | 108 | 107 | 107 | 5,000 | 1,070 |
| 2014-05-29 | 107 | 107 | 106 | 107 | 7,000 | 1,070 |
| 2014-05-28 | 107 | 108 | 106 | 106 | 7,000 | 1,060 |
| 2014-05-27 | 107 | 107 | 106 | 106 | 12,000 | 1,060 |
| 2014-05-26 | 104 | 106 | 104 | 106 | 13,000 | 1,060 |
| 2014-05-23 | 101 | 104 | 100 | 103 | 31,000 | 1,030 |
| 2014-05-22 | 99 | 101 | 98 | 100 | 29,000 | 1,000 |
| 2014-05-21 | 104 | 104 | 100 | 100 | 27,000 | 1,000 |
| 2014-05-20 | 103 | 106 | 103 | 104 | 29,000 | 1,040 |
| 2014-05-19 | 115 | 115 | 103 | 103 | 88,000 | 1,030 |
| 2014-05-16 | 116 | 116 | 115 | 115 | 25,000 | 1,150 |
| 2014-05-15 | 116 | 116 | 115 | 116 | 18,000 | 1,160 |
| 2014-05-14 | 115 | 117 | 115 | 115 | 61,000 | 1,150 |
| 2014-05-13 | 116 | 117 | 115 | 115 | 37,000 | 1,150 |
| 2014-05-12 | 117 | 118 | 116 | 116 | 81,000 | 1,160 |
| 2014-05-09 | 116 | 117 | 116 | 117 | 22,000 | 1,170 |
| 2014-05-08 | 116 | 117 | 116 | 116 | 29,000 | 1,160 |
| 2014-05-07 | 116 | 117 | 116 | 116 | 40,000 | 1,160 |
| 2014-05-02 | 116 | 118 | 116 | 116 | 27,000 | 1,160 |
| 2014-05-01 | 115 | 116 | 114 | 116 | 37,000 | 1,160 |
| 2014-04-30 | 117 | 118 | 116 | 116 | 52,000 | 1,160 |
| 2014-04-28 | 117 | 118 | 117 | 117 | 25,000 | 1,170 |
| 2014-04-25 | 117 | 118 | 117 | 117 | 28,000 | 1,170 |
| 2014-04-24 | 116 | 119 | 116 | 117 | 54,000 | 1,170 |
| 2014-04-23 | 118 | 119 | 117 | 117 | 32,000 | 1,170 |
| 2014-04-22 | 121 | 121 | 119 | 119 | 39,000 | 1,190 |
| 2014-04-21 | 121 | 121 | 120 | 120 | 21,000 | 1,200 |
| 2014-04-18 | 122 | 122 | 121 | 121 | 19,000 | 1,210 |
| 2014-04-17 | 119 | 122 | 119 | 121 | 62,000 | 1,210 |
| 2014-04-16 | 118 | 119 | 116 | 118 | 54,000 | 1,180 |
| 2014-04-15 | 118 | 119 | 117 | 117 | 27,000 | 1,170 |
| 2014-04-14 | 116 | 118 | 114 | 118 | 38,000 | 1,180 |
| 2014-04-11 | 119 | 119 | 115 | 119 | 120,000 | 1,190 |
| 2014-04-10 | 121 | 122 | 120 | 120 | 55,000 | 1,200 |
| 2014-04-09 | 122 | 122 | 119 | 119 | 80,000 | 1,190 |
| 2014-04-08 | 122 | 122 | 121 | 121 | 50,000 | 1,210 |
| 2014-04-07 | 124 | 124 | 122 | 123 | 43,000 | 1,230 |
| 2014-04-04 | 127 | 127 | 120 | 126 | 200,000 | 1,260 |
| 2014-04-03 | 128 | 129 | 127 | 128 | 51,000 | 1,280 |
| 2014-04-02 | 127 | 129 | 127 | 128 | 80,000 | 1,280 |
| 2014-04-01 | 126 | 126 | 124 | 126 | 66,000 | 1,260 |
| 2014-03-31 | 126 | 126 | 125 | 126 | 54,000 | 1,260 |
| 2014-03-28 | 123 | 128 | 123 | 126 | 118,000 | 1,260 |
| 2014-03-27 | 120 | 122 | 119 | 122 | 69,000 | 1,220 |
| 2014-03-26 | 122 | 122 | 119 | 121 | 92,000 | 1,210 |
| 2014-03-25 | 124 | 125 | 119 | 121 | 214,000 | 1,210 |
| 2014-03-24 | 123 | 127 | 123 | 127 | 121,000 | 1,270 |
| 2014-03-20 | 122 | 123 | 119 | 122 | 259,000 | 1,220 |
| 2014-03-19 | 127 | 128 | 122 | 124 | 264,000 | 1,240 |
| 2014-03-18 | 130 | 131 | 126 | 127 | 244,000 | 1,270 |
| 2014-03-17 | 130 | 132 | 128 | 128 | 195,000 | 1,280 |
| 2014-03-14 | 131 | 135 | 128 | 128 | 422,000 | 1,280 |
| 2014-03-13 | 151 | 151 | 135 | 135 | 933,000 | 1,350 |
| 2014-03-12 | 169 | 170 | 149 | 152 | 2,998,000 | 1,520 |
| 2014-03-11 | 131 | 176 | 131 | 176 | 2,192,000 | 1,760 |
| 2014-03-10 | 129 | 129 | 126 | 126 | 16,000 | 1,260 |
| 2014-03-07 | 127 | 130 | 127 | 130 | 27,000 | 1,300 |
| 2014-03-06 | 127 | 127 | 125 | 127 | 26,000 | 1,270 |
| 2014-03-05 | 128 | 128 | 124 | 125 | 42,000 | 1,250 |
| 2014-03-04 | 122 | 125 | 121 | 124 | 51,000 | 1,240 |
| 2014-03-03 | 134 | 134 | 122 | 125 | 100,000 | 1,250 |
| 2014-02-28 | 133 | 134 | 124 | 134 | 125,000 | 1,340 |
| 2014-02-27 | 137 | 142 | 130 | 133 | 132,000 | 1,330 |
| 2014-02-26 | 137 | 149 | 135 | 139 | 877,000 | 1,390 |
| 2014-02-25 | 119 | 135 | 118 | 132 | 452,000 | 1,320 |
| 2014-02-24 | 118 | 119 | 118 | 119 | 20,000 | 1,190 |
| 2014-02-21 | 120 | 120 | 119 | 119 | 16,000 | 1,190 |
| 2014-02-20 | 122 | 122 | 117 | 118 | 79,000 | 1,180 |
| 2014-02-19 | 125 | 125 | 121 | 122 | 47,000 | 1,220 |
| 2014-02-18 | 123 | 124 | 121 | 123 | 32,000 | 1,230 |
| 2014-02-17 | 119 | 121 | 117 | 120 | 68,000 | 1,200 |
| 2014-02-14 | 124 | 126 | 117 | 119 | 291,000 | 1,190 |
| 2014-02-13 | 136 | 136 | 124 | 127 | 276,000 | 1,270 |
| 2014-02-12 | 145 | 145 | 142 | 145 | 69,000 | 1,450 |
| 2014-02-10 | 141 | 142 | 137 | 141 | 88,000 | 1,410 |
| 2014-02-07 | 147 | 148 | 137 | 140 | 219,000 | 1,400 |
| 2014-02-06 | 150 | 155 | 124 | 142 | 1,332,000 | 1,420 |
| 2014-02-05 | 115 | 160 | 114 | 145 | 939,000 | 1,450 |
| 2014-02-04 | 113 | 119 | 108 | 112 | 106,000 | 1,120 |
| 2014-02-03 | 123 | 123 | 119 | 123 | 90,000 | 1,230 |
| 2014-01-31 | 134 | 134 | 119 | 125 | 203,000 | 1,250 |
| 2014-01-30 | 134 | 134 | 130 | 132 | 30,000 | 1,320 |
| 2014-01-29 | 137 | 138 | 135 | 138 | 63,000 | 1,380 |
| 2014-01-28 | 131 | 137 | 131 | 137 | 88,000 | 1,370 |
| 2014-01-27 | 129 | 133 | 126 | 133 | 126,000 | 1,330 |
| 2014-01-24 | 127 | 134 | 126 | 134 | 117,000 | 1,340 |
| 2014-01-23 | 134 | 134 | 131 | 132 | 109,000 | 1,320 |
| 2014-01-22 | 135 | 136 | 132 | 136 | 124,000 | 1,360 |
| 2014-01-21 | 139 | 139 | 135 | 137 | 138,000 | 1,370 |
| 2014-01-20 | 141 | 141 | 135 | 139 | 127,000 | 1,390 |
| 2014-01-17 | 136 | 138 | 134 | 137 | 150,000 | 1,370 |
| 2014-01-16 | 146 | 147 | 131 | 134 | 460,000 | 1,340 |
| 2014-01-15 | 157 | 160 | 143 | 146 | 757,000 | 1,460 |
| 2014-01-14 | 137 | 158 | 133 | 152 | 2,252,000 | 1,520 |
| 2014-01-10 | 133 | 145 | 130 | 139 | 564,000 | 1,390 |
| 2014-01-09 | 124 | 150 | 123 | 138 | 1,761,000 | 1,380 |
| 2014-01-08 | 121 | 125 | 121 | 125 | 54,000 | 1,250 |
| 2014-01-07 | 122 | 122 | 118 | 121 | 49,000 | 1,210 |
| 2014-01-06 | 120 | 120 | 118 | 119 | 16,000 | 1,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
