6380 オリエンタルチエン工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	98	98	97	98	19,000	980
2016-12-29	100	100	97	97	54,000	970
2016-12-28	99	100	99	100	9,000	1,000
2016-12-27	98	99	98	98	44,000	980
2016-12-26	98	98	97	98	70,000	980
2016-12-22	101	101	97	98	186,000	980
2016-12-21	100	117	100	101	2,388,000	1,010
2016-12-20	99	100	99	99	29,000	990
2016-12-19	101	101	99	99	18,000	990
2016-12-16	100	101	100	101	12,000	1,010
2016-12-15	102	102	99	100	92,000	1,000
2016-12-14	102	103	101	102	69,000	1,020
2016-12-13	99	104	99	102	155,000	1,020
2016-12-12	100	100	98	99	28,000	990
2016-12-09	102	102	98	99	70,000	990
2016-12-08	101	101	100	101	70,000	1,010
2016-12-07	101	102	101	101	31,000	1,010
2016-12-06	98	103	98	102	80,000	1,020
2016-12-05	98	99	97	99	8,000	990
2016-12-02	98	98	97	98	41,000	980
2016-12-01	99	99	98	98	51,000	980
2016-11-30	99	99	98	98	34,000	980
2016-11-29	97	98	96	98	72,000	980
2016-11-28	99	99	96	97	104,000	970
2016-11-25	106	106	99	99	294,000	990
2016-11-24	98	109	97	106	569,000	1,060
2016-11-22	99	99	96	97	66,000	970
2016-11-21	96	101	96	99	156,000	990
2016-11-18	94	95	94	95	41,000	950
2016-11-17	93	94	93	94	55,000	940
2016-11-16	93	95	93	94	14,000	940
2016-11-15	94	94	93	94	4,000	940
2016-11-14	92	94	91	93	23,000	930
2016-11-11	92	93	92	92	18,000	920
2016-11-10	89	90	89	89	21,000	890
2016-11-09	90	92	85	85	39,000	850
2016-11-08	90	91	90	91	18,000	910
2016-11-07	93	93	93	93	1,000	930
2016-11-04	92	92	90	92	17,000	920
2016-11-02	94	94	93	93	13,000	930
2016-11-01	95	96	95	95	9,000	950
2016-10-31	95	95	94	95	15,000	950
2016-10-28	95	95	95	95	5,000	950
2016-10-27	94	95	94	95	9,000	950
2016-10-26	95	96	94	95	9,000	950
2016-10-25	95	95	95	95	4,000	950
2016-10-24	96	96	94	96	16,000	960
2016-10-21	96	96	95	96	6,000	960
2016-10-20	96	96	95	96	12,000	960
2016-10-19	96	96	95	96	6,000	960
2016-10-17	95	96	95	95	10,000	950
2016-10-13	96	96	93	94	48,000	940
2016-10-12	96	96	95	95	6,000	950
2016-10-11	96	96	95	96	41,000	960
2016-10-07	94	95	94	95	10,000	950
2016-10-06	94	95	94	94	9,000	940
2016-10-05	93	95	93	94	91,000	940
2016-10-04	92	92	92	92	1,000	920
2016-10-03	92	92	92	92	8,000	920
2016-09-30	91	92	91	92	4,000	920
2016-09-29	91	92	91	92	14,000	920
2016-09-28	92	92	91	92	13,000	920
2016-09-27	92	92	91	92	11,000	920
2016-09-26	91	95	91	92	110,000	920
2016-09-23	90	90	90	90	8,000	900
2016-09-21	89	90	89	90	7,000	900
2016-09-20	89	89	89	89	13,000	890
2016-09-16	89	89	89	89	7,000	890
2016-09-15	89	89	88	88	21,000	880
2016-09-14	89	90	88	90	22,000	900
2016-09-13	90	91	90	90	7,000	900
2016-09-12	91	91	90	90	22,000	900
2016-09-09	93	94	92	94	15,000	940
2016-09-08	90	93	90	93	38,000	930
2016-09-07	89	89	87	89	18,000	890
2016-09-06	91	91	89	89	17,000	890
2016-09-05	92	92	90	90	27,000	900
2016-09-02	93	93	91	91	13,000	910
2016-09-01	92	93	92	93	15,000	930
2016-08-31	92	94	89	91	35,000	910
2016-08-30	94	94	94	94	3,000	940
2016-08-29	95	96	92	94	25,000	940
2016-08-24	96	96	94	95	8,000	950
2016-08-23	96	96	96	96	1,000	960
2016-08-22	96	96	96	96	1,000	960
2016-08-19	97	97	95	96	15,000	960
2016-08-18	96	97	96	97	3,000	970
2016-08-17	94	97	94	96	22,000	960
2016-08-16	96	96	94	94	8,000	940
2016-08-15	96	96	96	96	4,000	960
2016-08-12	94	95	94	95	3,000	950
2016-08-10	97	97	95	96	15,000	960
2016-08-09	97	97	96	97	8,000	970
2016-08-08	99	99	97	97	4,000	970
2016-08-05	97	98	97	98	6,000	980
2016-08-04	98	99	96	98	8,000	980
2016-08-03	98	100	97	97	29,000	970
2016-08-02	97	100	97	100	22,000	1,000
2016-08-01	97	98	97	98	8,000	980
2016-07-29	98	98	95	98	46,000	980
2016-07-28	96	103	96	98	228,000	980
2016-07-27	96	96	93	96	43,000	960
2016-07-26	96	96	93	95	18,000	950
2016-07-25	95	95	94	95	18,000	950
2016-07-22	94	94	93	94	10,000	940
2016-07-21	95	96	93	94	88,000	940
2016-07-20	92	92	90	92	16,000	920
2016-07-19	94	95	89	91	73,000	910
2016-07-15	99	99	93	94	74,000	940
2016-07-14	99	100	98	98	59,000	980
2016-07-13	101	102	98	99	112,000	990
2016-07-12	104	112	99	99	610,000	990
2016-07-11	93	100	92	99	170,000	990
2016-07-08	90	92	90	92	6,000	920
2016-07-07	89	92	89	92	3,000	920
2016-07-06	90	92	89	91	9,000	910
2016-07-05	92	92	89	91	7,000	910
2016-07-04	89	91	89	91	7,000	910
2016-07-01	91	91	90	91	4,000	910
2016-06-30	90	90	89	89	4,000	890
2016-06-29	89	89	88	89	5,000	890
2016-06-28	87	88	87	87	5,000	870
2016-06-27	87	87	83	87	15,000	870
2016-06-24	91	92	80	85	60,000	850
2016-06-23	90	91	89	91	17,000	910
2016-06-22	93	93	91	92	15,000	920
2016-06-21	91	93	91	93	5,000	930
2016-06-20	88	91	88	91	19,000	910
2016-06-17	87	88	87	88	16,000	880
2016-06-16	90	90	87	87	37,000	870
2016-06-15	90	90	88	89	16,000	890
2016-06-14	92	93	89	90	22,000	900
2016-06-13	97	97	91	93	89,000	930
2016-06-09	98	98	98	98	2,000	980
2016-06-08	99	99	98	99	8,000	990
2016-06-07	99	99	98	98	11,000	980
2016-06-06	98	98	97	98	19,000	980
2016-06-03	99	100	99	99	14,000	990
2016-06-02	103	103	99	99	41,000	990
2016-06-01	103	104	102	102	56,000	1,020
2016-05-31	100	103	100	102	60,000	1,020
2016-05-30	100	100	99	99	16,000	990
2016-05-27	99	100	99	99	15,000	990
2016-05-26	101	106	98	99	164,000	990
2016-05-25	99	100	99	99	6,000	990
2016-05-24	98	99	98	99	4,000	990
2016-05-23	99	99	98	99	6,000	990
2016-05-20	97	99	97	99	4,000	990
2016-05-19	99	99	97	98	13,000	980
2016-05-18	99	99	95	98	69,000	980
2016-05-17	97	99	97	99	54,000	990
2016-05-16	99	100	99	100	4,000	1,000
2016-05-13	101	101	100	100	17,000	1,000
2016-05-12	104	104	102	102	36,000	1,020
2016-05-11	102	106	102	104	60,000	1,040
2016-05-10	103	104	103	104	2,000	1,040
2016-05-09	102	105	101	104	40,000	1,040
2016-05-06	100	102	100	102	10,000	1,020
2016-05-02	98	100	96	100	19,000	1,000
2016-04-28	100	100	98	99	15,000	990
2016-04-27	99	100	99	99	16,000	990
2016-04-26	102	102	100	100	18,000	1,000
2016-04-25	102	103	102	103	6,000	1,030
2016-04-22	100	102	100	102	36,000	1,020
2016-04-21	102	102	100	101	14,000	1,010
2016-04-20	101	101	99	100	14,000	1,000
2016-04-19	101	102	97	100	58,000	1,000
2016-04-18	104	104	99	101	89,000	1,010
2016-04-15	97	105	97	104	109,000	1,040
2016-04-14	98	98	97	97	8,000	970
2016-04-13	98	98	96	97	27,000	970
2016-04-12	95	97	95	96	33,000	960
2016-04-11	94	94	94	94	4,000	940
2016-04-08	88	94	88	94	21,000	940
2016-04-07	91	93	90	91	22,000	910
2016-04-06	89	91	89	90	22,000	900
2016-04-05	92	92	91	91	16,000	910
2016-04-04	94	94	92	93	37,000	930
2016-04-01	98	98	95	95	68,000	950
2016-03-31	98	99	98	98	12,000	980
2016-03-30	98	98	97	98	12,000	980
2016-03-29	97	98	96	98	41,000	980
2016-03-28	100	100	98	98	18,000	980
2016-03-25	99	100	99	100	19,000	1,000
2016-03-24	100	101	99	99	13,000	990
2016-03-23	103	103	100	102	14,000	1,020
2016-03-22	101	103	101	103	13,000	1,030
2016-03-18	103	103	101	102	23,000	1,020
2016-03-17	108	111	104	104	106,000	1,040
2016-03-16	104	107	103	107	81,000	1,070
2016-03-15	104	104	103	104	13,000	1,040
2016-03-14	104	104	102	103	40,000	1,030
2016-03-11	102	104	101	102	37,000	1,020
2016-03-10	104	104	102	103	87,000	1,030
2016-03-09	104	105	100	104	161,000	1,040
2016-03-08	95	119	94	107	2,202,000	1,070
2016-03-07	94	95	94	95	25,000	950
2016-03-04	93	93	93	93	19,000	930
2016-03-03	92	92	92	92	16,000	920
2016-03-02	91	93	91	93	34,000	930
2016-03-01	89	90	89	90	3,000	900
2016-02-29	92	92	89	89	41,000	890
2016-02-26	89	91	89	91	23,000	910
2016-02-25	88	89	88	89	10,000	890
2016-02-24	86	88	86	88	9,000	880
2016-02-23	89	90	88	88	32,000	880
2016-02-22	85	90	85	89	55,000	890
2016-02-19	86	86	83	86	15,000	860
2016-02-18	85	87	85	86	48,000	860
2016-02-17	83	84	82	83	12,000	830
2016-02-16	81	84	80	82	42,000	820
2016-02-15	81	81	76	80	87,000	800
2016-02-12	75	79	73	73	110,000	730
2016-02-10	91	93	80	83	136,000	830
2016-02-09	92	92	90	90	48,000	900
2016-02-08	93	96	93	96	21,000	960
2016-02-05	96	97	93	94	42,000	940
2016-02-04	98	98	97	97	25,000	970
2016-02-03	100	100	97	99	38,000	990
2016-02-02	101	103	100	102	36,000	1,020
2016-02-01	100	103	100	103	45,000	1,030
2016-01-29	96	99	96	98	76,000	980
2016-01-28	98	99	97	98	16,000	980
2016-01-27	97	98	96	98	37,000	980
2016-01-26	96	98	95	96	49,000	960
2016-01-25	99	99	96	98	49,000	980
2016-01-22	94	96	93	96	91,000	960
2016-01-21	96	98	92	92	65,000	920
2016-01-20	102	103	95	95	64,000	950
2016-01-19	101	103	101	103	42,000	1,030
2016-01-18	100	102	96	101	77,000	1,010
2016-01-15	107	107	103	104	48,000	1,040
2016-01-14	108	108	103	106	62,000	1,060
2016-01-13	107	111	106	111	59,000	1,110
2016-01-12	109	110	105	106	55,000	1,060
2016-01-08	111	111	111	111	6,000	1,110
2016-01-07	112	114	109	110	31,000	1,100
2016-01-06	117	117	113	113	25,000	1,130
2016-01-05	113	115	113	114	15,000	1,140
2016-01-04	115	117	114	114	17,000	1,140

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