6380 オリエンタルチエン工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 152 | 155 | 152 | 153 | 126,000 | 1,530 |
| 2017-12-28 | 155 | 155 | 152 | 152 | 252,000 | 1,520 |
| 2017-12-27 | 152 | 156 | 152 | 154 | 171,000 | 1,540 |
| 2017-12-26 | 153 | 154 | 149 | 153 | 340,000 | 1,530 |
| 2017-12-25 | 151 | 155 | 149 | 153 | 750,000 | 1,530 |
| 2017-12-22 | 146 | 151 | 146 | 148 | 287,000 | 1,480 |
| 2017-12-21 | 145 | 146 | 144 | 145 | 165,000 | 1,450 |
| 2017-12-20 | 145 | 146 | 144 | 145 | 62,000 | 1,450 |
| 2017-12-19 | 143 | 147 | 143 | 146 | 158,000 | 1,460 |
| 2017-12-18 | 143 | 144 | 141 | 142 | 166,000 | 1,420 |
| 2017-12-15 | 149 | 149 | 142 | 142 | 524,000 | 1,420 |
| 2017-12-14 | 148 | 154 | 147 | 150 | 1,016,000 | 1,500 |
| 2017-12-13 | 148 | 150 | 147 | 150 | 381,000 | 1,500 |
| 2017-12-12 | 145 | 149 | 145 | 148 | 327,000 | 1,480 |
| 2017-12-11 | 143 | 147 | 142 | 145 | 252,000 | 1,450 |
| 2017-12-08 | 144 | 145 | 141 | 142 | 295,000 | 1,420 |
| 2017-12-07 | 138 | 144 | 138 | 143 | 224,000 | 1,430 |
| 2017-12-06 | 140 | 141 | 136 | 137 | 247,000 | 1,370 |
| 2017-12-05 | 145 | 145 | 141 | 141 | 197,000 | 1,410 |
| 2017-12-04 | 145 | 147 | 143 | 145 | 225,000 | 1,450 |
| 2017-12-01 | 147 | 152 | 143 | 144 | 717,000 | 1,440 |
| 2017-11-30 | 158 | 158 | 145 | 146 | 801,000 | 1,460 |
| 2017-11-29 | 157 | 172 | 155 | 157 | 1,719,000 | 1,570 |
| 2017-11-28 | 169 | 169 | 157 | 159 | 1,359,000 | 1,590 |
| 2017-11-27 | 152 | 175 | 149 | 172 | 6,420,000 | 1,720 |
| 2017-11-24 | 133 | 148 | 133 | 147 | 1,115,000 | 1,470 |
| 2017-11-22 | 133 | 134 | 133 | 133 | 68,000 | 1,330 |
| 2017-11-21 | 132 | 133 | 132 | 133 | 83,000 | 1,330 |
| 2017-11-20 | 131 | 133 | 130 | 131 | 91,000 | 1,310 |
| 2017-11-17 | 130 | 130 | 129 | 130 | 77,000 | 1,300 |
| 2017-11-16 | 126 | 130 | 126 | 128 | 116,000 | 1,280 |
| 2017-11-15 | 136 | 136 | 126 | 128 | 395,000 | 1,280 |
| 2017-11-13 | 138 | 139 | 133 | 134 | 295,000 | 1,340 |
| 2017-11-10 | 132 | 137 | 132 | 137 | 168,000 | 1,370 |
| 2017-11-09 | 141 | 141 | 132 | 132 | 287,000 | 1,320 |
| 2017-11-08 | 138 | 142 | 136 | 139 | 510,000 | 1,390 |
| 2017-11-07 | 134 | 139 | 134 | 137 | 353,000 | 1,370 |
| 2017-11-06 | 130 | 135 | 130 | 135 | 197,000 | 1,350 |
| 2017-11-02 | 130 | 131 | 129 | 130 | 81,000 | 1,300 |
| 2017-11-01 | 130 | 131 | 129 | 130 | 179,000 | 1,300 |
| 2017-10-31 | 130 | 131 | 128 | 129 | 157,000 | 1,290 |
| 2017-10-30 | 132 | 133 | 130 | 130 | 144,000 | 1,300 |
| 2017-10-27 | 130 | 134 | 129 | 132 | 248,000 | 1,320 |
| 2017-10-26 | 126 | 134 | 126 | 130 | 434,000 | 1,300 |
| 2017-10-25 | 133 | 133 | 125 | 126 | 393,000 | 1,260 |
| 2017-10-24 | 133 | 135 | 132 | 133 | 243,000 | 1,330 |
| 2017-10-23 | 130 | 134 | 130 | 133 | 177,000 | 1,330 |
| 2017-10-20 | 133 | 133 | 130 | 130 | 338,000 | 1,300 |
| 2017-10-19 | 143 | 145 | 132 | 132 | 1,732,000 | 1,320 |
| 2017-10-18 | 130 | 142 | 129 | 142 | 2,129,000 | 1,420 |
| 2017-10-17 | 128 | 130 | 127 | 130 | 144,000 | 1,300 |
| 2017-10-16 | 131 | 131 | 126 | 128 | 334,000 | 1,280 |
| 2017-10-13 | 125 | 131 | 125 | 129 | 268,000 | 1,290 |
| 2017-10-12 | 125 | 126 | 124 | 125 | 88,000 | 1,250 |
| 2017-10-11 | 127 | 127 | 125 | 125 | 94,000 | 1,250 |
| 2017-10-10 | 123 | 127 | 123 | 126 | 154,000 | 1,260 |
| 2017-10-06 | 125 | 125 | 124 | 124 | 155,000 | 1,240 |
| 2017-10-05 | 126 | 126 | 125 | 125 | 171,000 | 1,250 |
| 2017-10-04 | 126 | 128 | 125 | 126 | 217,000 | 1,260 |
| 2017-10-03 | 126 | 131 | 126 | 128 | 624,000 | 1,280 |
| 2017-10-02 | 123 | 125 | 121 | 125 | 253,000 | 1,250 |
| 2017-09-29 | 124 | 124 | 121 | 123 | 60,000 | 1,230 |
| 2017-09-28 | 120 | 124 | 119 | 122 | 186,000 | 1,220 |
| 2017-09-27 | 120 | 120 | 119 | 120 | 15,000 | 1,200 |
| 2017-09-26 | 119 | 119 | 118 | 119 | 16,000 | 1,190 |
| 2017-09-25 | 117 | 120 | 117 | 119 | 110,000 | 1,190 |
| 2017-09-22 | 118 | 119 | 118 | 118 | 42,000 | 1,180 |
| 2017-09-21 | 121 | 121 | 118 | 120 | 91,000 | 1,200 |
| 2017-09-20 | 121 | 122 | 120 | 120 | 32,000 | 1,200 |
| 2017-09-19 | 120 | 122 | 120 | 121 | 96,000 | 1,210 |
| 2017-09-15 | 117 | 120 | 117 | 120 | 37,000 | 1,200 |
| 2017-09-14 | 121 | 122 | 118 | 118 | 68,000 | 1,180 |
| 2017-09-13 | 122 | 122 | 120 | 120 | 48,000 | 1,200 |
| 2017-09-12 | 123 | 123 | 120 | 122 | 92,000 | 1,220 |
| 2017-09-11 | 118 | 122 | 118 | 121 | 138,000 | 1,210 |
| 2017-09-08 | 115 | 119 | 115 | 119 | 99,000 | 1,190 |
| 2017-09-07 | 118 | 118 | 115 | 118 | 102,000 | 1,180 |
| 2017-09-06 | 109 | 117 | 109 | 117 | 188,000 | 1,170 |
| 2017-09-05 | 116 | 116 | 110 | 110 | 284,000 | 1,100 |
| 2017-09-04 | 119 | 119 | 116 | 116 | 78,000 | 1,160 |
| 2017-09-01 | 118 | 119 | 117 | 119 | 123,000 | 1,190 |
| 2017-08-31 | 119 | 120 | 117 | 118 | 176,000 | 1,180 |
| 2017-08-30 | 121 | 121 | 116 | 119 | 231,000 | 1,190 |
| 2017-08-29 | 120 | 122 | 119 | 120 | 147,000 | 1,200 |
| 2017-08-28 | 120 | 123 | 118 | 122 | 267,000 | 1,220 |
| 2017-08-25 | 116 | 118 | 114 | 118 | 353,000 | 1,180 |
| 2017-08-24 | 118 | 129 | 116 | 119 | 5,739,000 | 1,190 |
| 2017-08-23 | 104 | 109 | 104 | 108 | 311,000 | 1,080 |
| 2017-08-22 | 104 | 105 | 103 | 103 | 26,000 | 1,030 |
| 2017-08-21 | 103 | 104 | 102 | 103 | 50,000 | 1,030 |
| 2017-08-18 | 103 | 104 | 102 | 103 | 156,000 | 1,030 |
| 2017-08-17 | 105 | 106 | 105 | 105 | 35,000 | 1,050 |
| 2017-08-16 | 104 | 108 | 104 | 104 | 143,000 | 1,040 |
| 2017-08-15 | 104 | 106 | 101 | 103 | 146,000 | 1,030 |
| 2017-08-14 | 104 | 106 | 98 | 103 | 283,000 | 1,030 |
| 2017-08-10 | 113 | 113 | 107 | 108 | 114,000 | 1,080 |
| 2017-08-09 | 115 | 116 | 111 | 112 | 69,000 | 1,120 |
| 2017-08-08 | 114 | 115 | 114 | 115 | 62,000 | 1,150 |
| 2017-08-07 | 113 | 116 | 113 | 115 | 51,000 | 1,150 |
| 2017-08-04 | 112 | 115 | 112 | 112 | 32,000 | 1,120 |
| 2017-08-03 | 115 | 117 | 110 | 113 | 144,000 | 1,130 |
| 2017-08-02 | 110 | 115 | 110 | 114 | 123,000 | 1,140 |
| 2017-08-01 | 114 | 119 | 109 | 110 | 306,000 | 1,100 |
| 2017-07-31 | 117 | 118 | 112 | 116 | 317,000 | 1,160 |
| 2017-07-28 | 124 | 125 | 115 | 119 | 347,000 | 1,190 |
| 2017-07-27 | 123 | 126 | 122 | 123 | 189,000 | 1,230 |
| 2017-07-26 | 121 | 127 | 120 | 122 | 601,000 | 1,220 |
| 2017-07-25 | 118 | 122 | 116 | 121 | 237,000 | 1,210 |
| 2017-07-24 | 118 | 119 | 116 | 118 | 131,000 | 1,180 |
| 2017-07-21 | 117 | 119 | 115 | 117 | 331,000 | 1,170 |
| 2017-07-20 | 121 | 126 | 117 | 120 | 717,000 | 1,200 |
| 2017-07-19 | 115 | 117 | 111 | 117 | 685,000 | 1,170 |
| 2017-07-18 | 123 | 124 | 116 | 116 | 1,046,000 | 1,160 |
| 2017-07-14 | 115 | 148 | 114 | 128 | 16,363,000 | 1,280 |
| 2017-07-13 | 109 | 116 | 108 | 110 | 712,000 | 1,100 |
| 2017-07-12 | 107 | 110 | 106 | 109 | 231,000 | 1,090 |
| 2017-07-11 | 107 | 112 | 107 | 107 | 202,000 | 1,070 |
| 2017-07-10 | 106 | 107 | 105 | 106 | 39,000 | 1,060 |
| 2017-07-07 | 105 | 108 | 105 | 106 | 113,000 | 1,060 |
| 2017-07-06 | 108 | 108 | 105 | 105 | 152,000 | 1,050 |
| 2017-07-05 | 104 | 111 | 104 | 109 | 250,000 | 1,090 |
| 2017-07-04 | 105 | 108 | 104 | 105 | 181,000 | 1,050 |
| 2017-07-03 | 102 | 105 | 102 | 105 | 114,000 | 1,050 |
| 2017-06-30 | 102 | 102 | 102 | 102 | 12,000 | 1,020 |
| 2017-06-29 | 102 | 104 | 101 | 102 | 50,000 | 1,020 |
| 2017-06-28 | 102 | 102 | 101 | 102 | 12,000 | 1,020 |
| 2017-06-27 | 101 | 103 | 101 | 101 | 30,000 | 1,010 |
| 2017-06-26 | 101 | 101 | 101 | 101 | 11,000 | 1,010 |
| 2017-06-23 | 102 | 102 | 100 | 100 | 56,000 | 1,000 |
| 2017-06-22 | 102 | 102 | 102 | 102 | 20,000 | 1,020 |
| 2017-06-21 | 101 | 102 | 101 | 102 | 45,000 | 1,020 |
| 2017-06-20 | 103 | 103 | 102 | 102 | 82,000 | 1,020 |
| 2017-06-19 | 101 | 103 | 101 | 102 | 29,000 | 1,020 |
| 2017-06-16 | 101 | 102 | 99 | 101 | 130,000 | 1,010 |
| 2017-06-15 | 101 | 103 | 101 | 101 | 159,000 | 1,010 |
| 2017-06-14 | 108 | 108 | 102 | 104 | 305,000 | 1,040 |
| 2017-06-13 | 100 | 111 | 100 | 108 | 815,000 | 1,080 |
| 2017-06-12 | 99 | 100 | 99 | 99 | 7,000 | 990 |
| 2017-06-09 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2017-06-08 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2017-06-07 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2017-06-06 | 101 | 101 | 100 | 100 | 22,000 | 1,000 |
| 2017-06-05 | 101 | 101 | 101 | 101 | 12,000 | 1,010 |
| 2017-06-02 | 101 | 102 | 100 | 101 | 9,000 | 1,010 |
| 2017-06-01 | 100 | 101 | 100 | 101 | 11,000 | 1,010 |
| 2017-05-31 | 100 | 101 | 100 | 100 | 11,000 | 1,000 |
| 2017-05-30 | 99 | 101 | 99 | 100 | 8,000 | 1,000 |
| 2017-05-29 | 101 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2017-05-26 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2017-05-25 | 101 | 101 | 100 | 100 | 12,000 | 1,000 |
| 2017-05-24 | 99 | 102 | 99 | 102 | 25,000 | 1,020 |
| 2017-05-23 | 98 | 99 | 98 | 99 | 5,000 | 990 |
| 2017-05-22 | 98 | 99 | 98 | 98 | 10,000 | 980 |
| 2017-05-19 | 99 | 99 | 97 | 98 | 31,000 | 980 |
| 2017-05-18 | 96 | 98 | 96 | 98 | 21,000 | 980 |
| 2017-05-17 | 100 | 100 | 99 | 99 | 9,000 | 990 |
| 2017-05-16 | 100 | 100 | 99 | 100 | 6,000 | 1,000 |
| 2017-05-15 | 99 | 99 | 98 | 99 | 9,000 | 990 |
| 2017-05-12 | 99 | 100 | 98 | 99 | 44,000 | 990 |
| 2017-05-11 | 100 | 101 | 98 | 100 | 85,000 | 1,000 |
| 2017-05-10 | 101 | 104 | 101 | 103 | 49,000 | 1,030 |
| 2017-05-09 | 100 | 101 | 100 | 101 | 9,000 | 1,010 |
| 2017-05-08 | 100 | 101 | 100 | 101 | 7,000 | 1,010 |
| 2017-05-02 | 100 | 101 | 100 | 100 | 8,000 | 1,000 |
| 2017-05-01 | 99 | 101 | 99 | 101 | 7,000 | 1,010 |
| 2017-04-28 | 99 | 100 | 98 | 99 | 46,000 | 990 |
| 2017-04-27 | 100 | 100 | 97 | 99 | 32,000 | 990 |
| 2017-04-26 | 98 | 100 | 98 | 100 | 7,000 | 1,000 |
| 2017-04-25 | 96 | 98 | 95 | 98 | 22,000 | 980 |
| 2017-04-24 | 99 | 99 | 97 | 97 | 24,000 | 970 |
| 2017-04-21 | 98 | 99 | 98 | 98 | 8,000 | 980 |
| 2017-04-20 | 99 | 99 | 98 | 99 | 7,000 | 990 |
| 2017-04-19 | 97 | 99 | 97 | 98 | 36,000 | 980 |
| 2017-04-18 | 97 | 98 | 96 | 97 | 8,000 | 970 |
| 2017-04-17 | 94 | 96 | 94 | 96 | 5,000 | 960 |
| 2017-04-14 | 94 | 94 | 94 | 94 | 8,000 | 940 |
| 2017-04-13 | 93 | 94 | 92 | 94 | 14,000 | 940 |
| 2017-04-12 | 96 | 96 | 93 | 93 | 96,000 | 930 |
| 2017-04-11 | 98 | 98 | 96 | 97 | 32,000 | 970 |
| 2017-04-10 | 98 | 99 | 98 | 99 | 20,000 | 990 |
| 2017-04-07 | 98 | 98 | 96 | 97 | 64,000 | 970 |
| 2017-04-06 | 100 | 100 | 96 | 97 | 55,000 | 970 |
| 2017-04-05 | 101 | 101 | 100 | 101 | 14,000 | 1,010 |
| 2017-04-04 | 103 | 104 | 100 | 100 | 87,000 | 1,000 |
| 2017-04-03 | 103 | 104 | 103 | 103 | 16,000 | 1,030 |
| 2017-03-31 | 103 | 103 | 102 | 103 | 34,000 | 1,030 |
| 2017-03-30 | 102 | 104 | 101 | 103 | 37,000 | 1,030 |
| 2017-03-29 | 101 | 102 | 101 | 101 | 20,000 | 1,010 |
| 2017-03-28 | 101 | 101 | 101 | 101 | 16,000 | 1,010 |
| 2017-03-27 | 103 | 103 | 100 | 100 | 25,000 | 1,000 |
| 2017-03-24 | 103 | 104 | 102 | 104 | 21,000 | 1,040 |
| 2017-03-23 | 101 | 102 | 101 | 102 | 18,000 | 1,020 |
| 2017-03-22 | 101 | 101 | 100 | 101 | 84,000 | 1,010 |
| 2017-03-21 | 103 | 105 | 103 | 103 | 23,000 | 1,030 |
| 2017-03-17 | 105 | 106 | 104 | 105 | 35,000 | 1,050 |
| 2017-03-16 | 102 | 105 | 101 | 105 | 123,000 | 1,050 |
| 2017-03-15 | 103 | 104 | 102 | 102 | 97,000 | 1,020 |
| 2017-03-14 | 108 | 108 | 103 | 104 | 186,000 | 1,040 |
| 2017-03-13 | 109 | 109 | 107 | 108 | 25,000 | 1,080 |
| 2017-03-10 | 109 | 109 | 107 | 108 | 20,000 | 1,080 |
| 2017-03-09 | 108 | 108 | 107 | 108 | 40,000 | 1,080 |
| 2017-03-08 | 110 | 110 | 106 | 107 | 112,000 | 1,070 |
| 2017-03-07 | 110 | 110 | 108 | 109 | 27,000 | 1,090 |
| 2017-03-06 | 108 | 110 | 106 | 110 | 124,000 | 1,100 |
| 2017-03-03 | 110 | 110 | 107 | 107 | 127,000 | 1,070 |
| 2017-03-02 | 112 | 119 | 109 | 110 | 972,000 | 1,100 |
| 2017-03-01 | 106 | 107 | 104 | 107 | 57,000 | 1,070 |
| 2017-02-28 | 105 | 106 | 105 | 106 | 10,000 | 1,060 |
| 2017-02-27 | 105 | 105 | 104 | 104 | 19,000 | 1,040 |
| 2017-02-24 | 107 | 107 | 105 | 105 | 27,000 | 1,050 |
| 2017-02-23 | 108 | 109 | 106 | 107 | 41,000 | 1,070 |
| 2017-02-22 | 109 | 109 | 107 | 109 | 36,000 | 1,090 |
| 2017-02-21 | 109 | 110 | 108 | 108 | 54,000 | 1,080 |
| 2017-02-20 | 109 | 109 | 108 | 108 | 45,000 | 1,080 |
| 2017-02-17 | 109 | 110 | 107 | 109 | 93,000 | 1,090 |
| 2017-02-16 | 105 | 108 | 105 | 106 | 94,000 | 1,060 |
| 2017-02-15 | 105 | 105 | 104 | 104 | 55,000 | 1,040 |
| 2017-02-14 | 104 | 105 | 103 | 105 | 76,000 | 1,050 |
| 2017-02-13 | 106 | 107 | 102 | 104 | 333,000 | 1,040 |
| 2017-02-10 | 105 | 111 | 105 | 108 | 419,000 | 1,080 |
| 2017-02-09 | 100 | 117 | 100 | 105 | 2,216,000 | 1,050 |
| 2017-02-08 | 99 | 100 | 99 | 100 | 21,000 | 1,000 |
| 2017-02-07 | 99 | 100 | 99 | 99 | 14,000 | 990 |
| 2017-02-06 | 100 | 100 | 99 | 99 | 72,000 | 990 |
| 2017-02-03 | 101 | 101 | 99 | 100 | 51,000 | 1,000 |
| 2017-02-02 | 102 | 103 | 101 | 101 | 63,000 | 1,010 |
| 2017-02-01 | 101 | 102 | 100 | 101 | 14,000 | 1,010 |
| 2017-01-31 | 100 | 101 | 99 | 101 | 18,000 | 1,010 |
| 2017-01-30 | 101 | 101 | 100 | 101 | 34,000 | 1,010 |
| 2017-01-27 | 102 | 102 | 101 | 101 | 14,000 | 1,010 |
| 2017-01-26 | 101 | 101 | 100 | 101 | 26,000 | 1,010 |
| 2017-01-25 | 100 | 100 | 99 | 100 | 20,000 | 1,000 |
| 2017-01-24 | 98 | 99 | 98 | 99 | 20,000 | 990 |
| 2017-01-23 | 99 | 100 | 98 | 100 | 19,000 | 1,000 |
| 2017-01-20 | 100 | 100 | 99 | 99 | 28,000 | 990 |
| 2017-01-19 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2017-01-18 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2017-01-17 | 100 | 100 | 99 | 100 | 15,000 | 1,000 |
| 2017-01-16 | 101 | 101 | 99 | 100 | 11,000 | 1,000 |
| 2017-01-13 | 100 | 100 | 99 | 100 | 59,000 | 1,000 |
| 2017-01-12 | 102 | 102 | 100 | 100 | 72,000 | 1,000 |
| 2017-01-11 | 102 | 103 | 102 | 103 | 36,000 | 1,030 |
| 2017-01-10 | 102 | 103 | 102 | 102 | 40,000 | 1,020 |
| 2017-01-06 | 103 | 104 | 102 | 102 | 38,000 | 1,020 |
| 2017-01-05 | 100 | 106 | 100 | 103 | 228,000 | 1,030 |
| 2017-01-04 | 99 | 101 | 98 | 100 | 32,000 | 1,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
