6380 オリエンタルチエン工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 116 | 117 | 116 | 117 | 14,000 | 1,170 |
| 2015-12-29 | 115 | 116 | 112 | 116 | 87,000 | 1,160 |
| 2015-12-28 | 112 | 115 | 111 | 115 | 70,000 | 1,150 |
| 2015-12-25 | 113 | 113 | 109 | 111 | 123,000 | 1,110 |
| 2015-12-24 | 120 | 120 | 115 | 115 | 102,000 | 1,150 |
| 2015-12-22 | 116 | 119 | 116 | 118 | 39,000 | 1,180 |
| 2015-12-21 | 116 | 117 | 114 | 116 | 145,000 | 1,160 |
| 2015-12-18 | 124 | 124 | 118 | 119 | 106,000 | 1,190 |
| 2015-12-17 | 124 | 125 | 123 | 125 | 56,000 | 1,250 |
| 2015-12-16 | 124 | 124 | 122 | 123 | 48,000 | 1,230 |
| 2015-12-15 | 124 | 125 | 122 | 123 | 76,000 | 1,230 |
| 2015-12-14 | 124 | 125 | 123 | 125 | 36,000 | 1,250 |
| 2015-12-11 | 127 | 127 | 125 | 126 | 46,000 | 1,260 |
| 2015-12-10 | 127 | 130 | 127 | 127 | 53,000 | 1,270 |
| 2015-12-09 | 127 | 128 | 127 | 128 | 31,000 | 1,280 |
| 2015-12-08 | 130 | 130 | 129 | 129 | 38,000 | 1,290 |
| 2015-12-07 | 131 | 133 | 130 | 131 | 82,000 | 1,310 |
| 2015-12-04 | 131 | 132 | 130 | 131 | 41,000 | 1,310 |
| 2015-12-03 | 133 | 139 | 131 | 133 | 355,000 | 1,330 |
| 2015-12-02 | 129 | 133 | 128 | 133 | 62,000 | 1,330 |
| 2015-12-01 | 126 | 132 | 125 | 128 | 156,000 | 1,280 |
| 2015-11-30 | 126 | 126 | 125 | 126 | 17,000 | 1,260 |
| 2015-11-27 | 127 | 127 | 125 | 126 | 46,000 | 1,260 |
| 2015-11-26 | 127 | 127 | 125 | 127 | 32,000 | 1,270 |
| 2015-11-25 | 126 | 127 | 125 | 127 | 33,000 | 1,270 |
| 2015-11-24 | 128 | 128 | 125 | 126 | 34,000 | 1,260 |
| 2015-11-20 | 128 | 128 | 127 | 127 | 39,000 | 1,270 |
| 2015-11-19 | 128 | 128 | 127 | 128 | 15,000 | 1,280 |
| 2015-11-18 | 129 | 129 | 127 | 127 | 38,000 | 1,270 |
| 2015-11-17 | 127 | 128 | 126 | 128 | 19,000 | 1,280 |
| 2015-11-16 | 126 | 127 | 125 | 125 | 36,000 | 1,250 |
| 2015-11-13 | 129 | 130 | 128 | 128 | 33,000 | 1,280 |
| 2015-11-12 | 130 | 132 | 129 | 129 | 36,000 | 1,290 |
| 2015-11-11 | 130 | 133 | 130 | 132 | 87,000 | 1,320 |
| 2015-11-10 | 127 | 128 | 126 | 126 | 18,000 | 1,260 |
| 2015-11-09 | 128 | 128 | 126 | 127 | 21,000 | 1,270 |
| 2015-11-06 | 126 | 126 | 125 | 126 | 15,000 | 1,260 |
| 2015-11-05 | 126 | 127 | 126 | 126 | 29,000 | 1,260 |
| 2015-11-04 | 128 | 129 | 127 | 128 | 21,000 | 1,280 |
| 2015-11-02 | 131 | 131 | 124 | 127 | 76,000 | 1,270 |
| 2015-10-30 | 134 | 134 | 131 | 132 | 11,000 | 1,320 |
| 2015-10-29 | 137 | 137 | 132 | 134 | 86,000 | 1,340 |
| 2015-10-28 | 129 | 140 | 129 | 136 | 303,000 | 1,360 |
| 2015-10-27 | 129 | 131 | 128 | 128 | 29,000 | 1,280 |
| 2015-10-26 | 131 | 132 | 129 | 129 | 14,000 | 1,290 |
| 2015-10-23 | 129 | 132 | 129 | 130 | 22,000 | 1,300 |
| 2015-10-22 | 129 | 129 | 128 | 128 | 8,000 | 1,280 |
| 2015-10-21 | 127 | 129 | 127 | 128 | 17,000 | 1,280 |
| 2015-10-20 | 131 | 132 | 127 | 127 | 42,000 | 1,270 |
| 2015-10-19 | 134 | 134 | 132 | 132 | 21,000 | 1,320 |
| 2015-10-16 | 133 | 134 | 132 | 134 | 16,000 | 1,340 |
| 2015-10-15 | 126 | 132 | 126 | 132 | 23,000 | 1,320 |
| 2015-10-14 | 133 | 133 | 131 | 131 | 30,000 | 1,310 |
| 2015-10-13 | 130 | 133 | 130 | 133 | 34,000 | 1,330 |
| 2015-10-09 | 130 | 131 | 129 | 130 | 74,000 | 1,300 |
| 2015-10-08 | 129 | 131 | 129 | 131 | 20,000 | 1,310 |
| 2015-10-07 | 130 | 131 | 129 | 130 | 33,000 | 1,300 |
| 2015-10-06 | 126 | 130 | 126 | 129 | 40,000 | 1,290 |
| 2015-10-05 | 124 | 126 | 123 | 125 | 31,000 | 1,250 |
| 2015-10-02 | 122 | 123 | 122 | 122 | 16,000 | 1,220 |
| 2015-10-01 | 123 | 124 | 122 | 123 | 27,000 | 1,230 |
| 2015-09-30 | 121 | 123 | 121 | 122 | 58,000 | 1,220 |
| 2015-09-29 | 121 | 121 | 119 | 119 | 61,000 | 1,190 |
| 2015-09-28 | 123 | 123 | 120 | 123 | 36,000 | 1,230 |
| 2015-09-25 | 125 | 125 | 120 | 123 | 53,000 | 1,230 |
| 2015-09-24 | 124 | 125 | 123 | 124 | 19,000 | 1,240 |
| 2015-09-18 | 127 | 127 | 124 | 127 | 11,000 | 1,270 |
| 2015-09-17 | 126 | 127 | 125 | 127 | 22,000 | 1,270 |
| 2015-09-16 | 126 | 127 | 123 | 125 | 32,000 | 1,250 |
| 2015-09-15 | 126 | 127 | 126 | 126 | 7,000 | 1,260 |
| 2015-09-14 | 129 | 129 | 125 | 126 | 26,000 | 1,260 |
| 2015-09-11 | 127 | 129 | 126 | 129 | 32,000 | 1,290 |
| 2015-09-10 | 125 | 127 | 124 | 127 | 43,000 | 1,270 |
| 2015-09-09 | 125 | 129 | 124 | 128 | 56,000 | 1,280 |
| 2015-09-08 | 123 | 124 | 121 | 121 | 54,000 | 1,210 |
| 2015-09-07 | 121 | 124 | 120 | 121 | 108,000 | 1,210 |
| 2015-09-04 | 133 | 133 | 124 | 124 | 78,000 | 1,240 |
| 2015-09-03 | 135 | 137 | 133 | 133 | 96,000 | 1,330 |
| 2015-09-02 | 130 | 138 | 130 | 134 | 200,000 | 1,340 |
| 2015-09-01 | 146 | 146 | 138 | 138 | 233,000 | 1,380 |
| 2015-08-31 | 149 | 156 | 137 | 151 | 1,387,000 | 1,510 |
| 2015-08-28 | 126 | 165 | 126 | 149 | 2,663,000 | 1,490 |
| 2015-08-27 | 123 | 125 | 121 | 121 | 89,000 | 1,210 |
| 2015-08-26 | 119 | 119 | 113 | 118 | 119,000 | 1,180 |
| 2015-08-25 | 106 | 123 | 101 | 109 | 252,000 | 1,090 |
| 2015-08-24 | 127 | 129 | 121 | 121 | 255,000 | 1,210 |
| 2015-08-21 | 141 | 141 | 130 | 134 | 326,000 | 1,340 |
| 2015-08-20 | 145 | 145 | 143 | 143 | 34,000 | 1,430 |
| 2015-08-19 | 146 | 146 | 145 | 146 | 12,000 | 1,460 |
| 2015-08-18 | 145 | 147 | 145 | 147 | 32,000 | 1,470 |
| 2015-08-17 | 146 | 146 | 144 | 145 | 23,000 | 1,450 |
| 2015-08-14 | 152 | 152 | 142 | 146 | 180,000 | 1,460 |
| 2015-08-13 | 148 | 152 | 148 | 151 | 41,000 | 1,510 |
| 2015-08-12 | 149 | 151 | 147 | 148 | 75,000 | 1,480 |
| 2015-08-11 | 152 | 152 | 144 | 148 | 225,000 | 1,480 |
| 2015-08-10 | 157 | 158 | 150 | 151 | 225,000 | 1,510 |
| 2015-08-07 | 171 | 172 | 157 | 157 | 437,000 | 1,570 |
| 2015-08-06 | 169 | 172 | 167 | 171 | 256,000 | 1,710 |
| 2015-08-05 | 168 | 170 | 167 | 168 | 141,000 | 1,680 |
| 2015-08-04 | 161 | 173 | 161 | 170 | 656,000 | 1,700 |
| 2015-08-03 | 165 | 165 | 161 | 161 | 101,000 | 1,610 |
| 2015-07-31 | 162 | 168 | 161 | 165 | 152,000 | 1,650 |
| 2015-07-30 | 166 | 166 | 161 | 162 | 124,000 | 1,620 |
| 2015-07-29 | 179 | 181 | 161 | 166 | 1,333,000 | 1,660 |
| 2015-07-28 | 153 | 177 | 152 | 174 | 2,199,000 | 1,740 |
| 2015-07-27 | 149 | 157 | 148 | 157 | 391,000 | 1,570 |
| 2015-07-24 | 153 | 154 | 148 | 149 | 202,000 | 1,490 |
| 2015-07-23 | 146 | 153 | 143 | 150 | 190,000 | 1,500 |
| 2015-07-22 | 146 | 148 | 145 | 145 | 51,000 | 1,450 |
| 2015-07-21 | 147 | 148 | 146 | 147 | 33,000 | 1,470 |
| 2015-07-17 | 147 | 147 | 145 | 147 | 24,000 | 1,470 |
| 2015-07-16 | 149 | 149 | 146 | 147 | 28,000 | 1,470 |
| 2015-07-15 | 146 | 149 | 146 | 147 | 79,000 | 1,470 |
| 2015-07-14 | 141 | 146 | 141 | 145 | 90,000 | 1,450 |
| 2015-07-13 | 136 | 140 | 135 | 140 | 39,000 | 1,400 |
| 2015-07-10 | 139 | 139 | 135 | 137 | 37,000 | 1,370 |
| 2015-07-09 | 133 | 139 | 125 | 138 | 160,000 | 1,380 |
| 2015-07-08 | 149 | 149 | 140 | 142 | 134,000 | 1,420 |
| 2015-07-07 | 145 | 150 | 145 | 149 | 42,000 | 1,490 |
| 2015-07-06 | 147 | 147 | 145 | 146 | 61,000 | 1,460 |
| 2015-07-03 | 148 | 153 | 146 | 148 | 267,000 | 1,480 |
| 2015-07-02 | 149 | 150 | 147 | 147 | 64,000 | 1,470 |
| 2015-07-01 | 147 | 157 | 147 | 149 | 279,000 | 1,490 |
| 2015-06-30 | 146 | 147 | 144 | 147 | 88,000 | 1,470 |
| 2015-06-29 | 148 | 148 | 145 | 148 | 56,000 | 1,480 |
| 2015-06-26 | 150 | 152 | 148 | 152 | 81,000 | 1,520 |
| 2015-06-25 | 150 | 151 | 149 | 150 | 45,000 | 1,500 |
| 2015-06-24 | 154 | 154 | 150 | 151 | 114,000 | 1,510 |
| 2015-06-23 | 151 | 158 | 151 | 154 | 170,000 | 1,540 |
| 2015-06-22 | 148 | 150 | 148 | 150 | 26,000 | 1,500 |
| 2015-06-19 | 151 | 152 | 147 | 148 | 120,000 | 1,480 |
| 2015-06-18 | 154 | 154 | 149 | 151 | 118,000 | 1,510 |
| 2015-06-17 | 156 | 157 | 155 | 155 | 26,000 | 1,550 |
| 2015-06-16 | 156 | 156 | 154 | 156 | 72,000 | 1,560 |
| 2015-06-15 | 157 | 157 | 155 | 156 | 88,000 | 1,560 |
| 2015-06-12 | 159 | 160 | 157 | 157 | 91,000 | 1,570 |
| 2015-06-11 | 161 | 161 | 158 | 158 | 78,000 | 1,580 |
| 2015-06-10 | 157 | 161 | 157 | 161 | 65,000 | 1,610 |
| 2015-06-09 | 160 | 160 | 157 | 157 | 103,000 | 1,570 |
| 2015-06-08 | 160 | 161 | 157 | 161 | 84,000 | 1,610 |
| 2015-06-05 | 161 | 161 | 157 | 161 | 139,000 | 1,610 |
| 2015-06-04 | 170 | 170 | 160 | 162 | 541,000 | 1,620 |
| 2015-06-03 | 166 | 174 | 163 | 171 | 1,200,000 | 1,710 |
| 2015-06-02 | 158 | 165 | 154 | 161 | 526,000 | 1,610 |
| 2015-06-01 | 157 | 159 | 154 | 156 | 150,000 | 1,560 |
| 2015-05-29 | 155 | 166 | 153 | 155 | 672,000 | 1,550 |
| 2015-05-28 | 159 | 159 | 154 | 156 | 485,000 | 1,560 |
| 2015-05-27 | 163 | 163 | 156 | 159 | 794,000 | 1,590 |
| 2015-05-26 | 174 | 176 | 162 | 165 | 1,241,000 | 1,650 |
| 2015-05-25 | 165 | 183 | 158 | 178 | 9,356,000 | 1,780 |
| 2015-05-22 | 142 | 172 | 139 | 155 | 4,460,000 | 1,550 |
| 2015-05-21 | 138 | 148 | 137 | 143 | 340,000 | 1,430 |
| 2015-05-20 | 141 | 141 | 139 | 139 | 89,000 | 1,390 |
| 2015-05-19 | 139 | 141 | 139 | 140 | 116,000 | 1,400 |
| 2015-05-18 | 142 | 142 | 139 | 140 | 50,000 | 1,400 |
| 2015-05-15 | 144 | 144 | 141 | 142 | 92,000 | 1,420 |
| 2015-05-14 | 145 | 145 | 143 | 143 | 76,000 | 1,430 |
| 2015-05-13 | 149 | 150 | 144 | 146 | 166,000 | 1,460 |
| 2015-05-12 | 146 | 147 | 141 | 146 | 111,000 | 1,460 |
| 2015-05-11 | 141 | 145 | 140 | 145 | 95,000 | 1,450 |
| 2015-05-08 | 138 | 147 | 137 | 140 | 427,000 | 1,400 |
| 2015-05-07 | 143 | 143 | 135 | 136 | 323,000 | 1,360 |
| 2015-05-01 | 145 | 146 | 140 | 144 | 298,000 | 1,440 |
| 2015-04-30 | 154 | 154 | 146 | 148 | 244,000 | 1,480 |
| 2015-04-28 | 156 | 156 | 154 | 155 | 57,000 | 1,550 |
| 2015-04-27 | 154 | 156 | 152 | 156 | 138,000 | 1,560 |
| 2015-04-24 | 158 | 158 | 154 | 155 | 108,000 | 1,550 |
| 2015-04-23 | 159 | 161 | 156 | 157 | 179,000 | 1,570 |
| 2015-04-22 | 157 | 161 | 157 | 160 | 174,000 | 1,600 |
| 2015-04-21 | 160 | 172 | 155 | 157 | 1,141,000 | 1,570 |
| 2015-04-20 | 153 | 164 | 152 | 162 | 1,223,000 | 1,620 |
| 2015-04-17 | 151 | 155 | 150 | 154 | 147,000 | 1,540 |
| 2015-04-16 | 150 | 151 | 149 | 151 | 82,000 | 1,510 |
| 2015-04-15 | 154 | 154 | 150 | 150 | 146,000 | 1,500 |
| 2015-04-14 | 149 | 154 | 149 | 154 | 156,000 | 1,540 |
| 2015-04-13 | 156 | 156 | 148 | 150 | 275,000 | 1,500 |
| 2015-04-10 | 151 | 159 | 148 | 153 | 456,000 | 1,530 |
| 2015-04-09 | 155 | 155 | 148 | 151 | 302,000 | 1,510 |
| 2015-04-08 | 159 | 159 | 151 | 152 | 405,000 | 1,520 |
| 2015-04-07 | 156 | 171 | 156 | 160 | 1,153,000 | 1,600 |
| 2015-04-06 | 160 | 160 | 150 | 154 | 687,000 | 1,540 |
| 2015-04-03 | 173 | 173 | 157 | 160 | 1,163,000 | 1,600 |
| 2015-04-02 | 173 | 175 | 160 | 173 | 2,733,000 | 1,730 |
| 2015-04-01 | 142 | 193 | 141 | 191 | 16,368,000 | 1,910 |
| 2015-03-31 | 137 | 143 | 137 | 143 | 662,000 | 1,430 |
| 2015-03-30 | 136 | 137 | 135 | 137 | 33,000 | 1,370 |
| 2015-03-27 | 136 | 138 | 135 | 137 | 116,000 | 1,370 |
| 2015-03-26 | 138 | 138 | 136 | 137 | 131,000 | 1,370 |
| 2015-03-25 | 139 | 141 | 138 | 139 | 286,000 | 1,390 |
| 2015-03-24 | 139 | 140 | 138 | 139 | 47,000 | 1,390 |
| 2015-03-23 | 139 | 140 | 138 | 140 | 55,000 | 1,400 |
| 2015-03-20 | 140 | 141 | 137 | 139 | 141,000 | 1,390 |
| 2015-03-19 | 141 | 142 | 139 | 139 | 118,000 | 1,390 |
| 2015-03-18 | 137 | 140 | 137 | 139 | 110,000 | 1,390 |
| 2015-03-17 | 137 | 138 | 137 | 137 | 56,000 | 1,370 |
| 2015-03-16 | 138 | 138 | 136 | 137 | 67,000 | 1,370 |
| 2015-03-13 | 139 | 140 | 137 | 138 | 44,000 | 1,380 |
| 2015-03-12 | 140 | 140 | 137 | 138 | 78,000 | 1,380 |
| 2015-03-11 | 134 | 142 | 134 | 138 | 151,000 | 1,380 |
| 2015-03-10 | 134 | 140 | 134 | 135 | 171,000 | 1,350 |
| 2015-03-09 | 136 | 136 | 135 | 135 | 36,000 | 1,350 |
| 2015-03-06 | 140 | 140 | 137 | 137 | 38,000 | 1,370 |
| 2015-03-05 | 137 | 138 | 135 | 138 | 54,000 | 1,380 |
| 2015-03-04 | 142 | 143 | 136 | 138 | 279,000 | 1,380 |
| 2015-03-03 | 133 | 145 | 132 | 138 | 591,000 | 1,380 |
| 2015-03-02 | 132 | 134 | 131 | 132 | 36,000 | 1,320 |
| 2015-02-27 | 134 | 134 | 132 | 132 | 52,000 | 1,320 |
| 2015-02-26 | 134 | 136 | 134 | 134 | 67,000 | 1,340 |
| 2015-02-25 | 141 | 141 | 134 | 136 | 136,000 | 1,360 |
| 2015-02-24 | 142 | 143 | 137 | 139 | 184,000 | 1,390 |
| 2015-02-23 | 137 | 141 | 134 | 141 | 370,000 | 1,410 |
| 2015-02-20 | 132 | 135 | 130 | 134 | 139,000 | 1,340 |
| 2015-02-19 | 134 | 135 | 133 | 133 | 20,000 | 1,330 |
| 2015-02-18 | 132 | 133 | 132 | 133 | 24,000 | 1,330 |
| 2015-02-17 | 132 | 133 | 131 | 133 | 28,000 | 1,330 |
| 2015-02-16 | 133 | 134 | 130 | 132 | 61,000 | 1,320 |
| 2015-02-13 | 136 | 138 | 130 | 132 | 233,000 | 1,320 |
| 2015-02-12 | 126 | 135 | 124 | 135 | 381,000 | 1,350 |
| 2015-02-10 | 123 | 123 | 121 | 123 | 78,000 | 1,230 |
| 2015-02-09 | 124 | 125 | 123 | 123 | 45,000 | 1,230 |
| 2015-02-06 | 125 | 126 | 125 | 125 | 34,000 | 1,250 |
| 2015-02-05 | 126 | 126 | 124 | 124 | 80,000 | 1,240 |
| 2015-02-04 | 124 | 127 | 124 | 126 | 69,000 | 1,260 |
| 2015-02-03 | 126 | 126 | 124 | 124 | 49,000 | 1,240 |
| 2015-02-02 | 129 | 129 | 124 | 124 | 71,000 | 1,240 |
| 2015-01-30 | 128 | 129 | 127 | 129 | 69,000 | 1,290 |
| 2015-01-29 | 130 | 131 | 127 | 128 | 99,000 | 1,280 |
| 2015-01-28 | 131 | 131 | 129 | 130 | 77,000 | 1,300 |
| 2015-01-27 | 130 | 133 | 130 | 131 | 82,000 | 1,310 |
| 2015-01-26 | 130 | 130 | 129 | 129 | 21,000 | 1,290 |
| 2015-01-23 | 130 | 131 | 130 | 130 | 59,000 | 1,300 |
| 2015-01-22 | 130 | 131 | 129 | 130 | 29,000 | 1,300 |
| 2015-01-21 | 130 | 131 | 127 | 130 | 65,000 | 1,300 |
| 2015-01-20 | 127 | 134 | 126 | 130 | 253,000 | 1,300 |
| 2015-01-19 | 127 | 128 | 125 | 126 | 64,000 | 1,260 |
| 2015-01-16 | 129 | 130 | 123 | 126 | 309,000 | 1,260 |
| 2015-01-15 | 131 | 136 | 131 | 133 | 167,000 | 1,330 |
| 2015-01-14 | 148 | 150 | 129 | 131 | 554,000 | 1,310 |
| 2015-01-13 | 138 | 146 | 135 | 145 | 321,000 | 1,450 |
| 2015-01-09 | 128 | 142 | 126 | 140 | 1,101,000 | 1,400 |
| 2015-01-08 | 126 | 128 | 125 | 127 | 37,000 | 1,270 |
| 2015-01-07 | 123 | 125 | 123 | 125 | 26,000 | 1,250 |
| 2015-01-06 | 126 | 126 | 122 | 124 | 73,000 | 1,240 |
| 2015-01-05 | 123 | 128 | 123 | 128 | 71,000 | 1,280 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
