6380 オリエンタルチエン工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306076105976087,900608
2020-12-296196296176175,200617
2020-12-2861961959360714,600607
2020-12-256006166006042,800604
2020-12-246226226046041,900604
2020-12-236056305936306,400630
2020-12-226306306006008,400600
2020-12-216276306256302,700630
2020-12-186286306116273,300627
2020-12-1761766861062829,800628
2020-12-1662062059760816,400608
2020-12-156156286106253,700625
2020-12-146166226106103,300610
2020-12-11649709587607120,600607
2020-12-106096206086145,600614
2020-12-0957661857460919,700609
2020-12-085865865665761,300576
2020-12-076106105825831,500583
2020-12-046006005685909,600590
2020-12-035756155756008,600600
2020-12-025745755515754,800575
2020-12-015745745595742,600574
2020-11-305655655605654,000565
2020-11-275555605505602,000560
2020-11-265645645505502,700550
2020-11-255705735475634,200563
2020-11-2453060053057046,700570
2020-11-2055055149850621,200506
2020-11-19560560560560300560
2020-11-18559559559559100559
2020-11-175705705555583,900558
2020-11-1657958055057011,100570
2020-11-135655765605765,900576
2020-11-12572585568568800568
2020-11-115705905705702,500570
2020-11-105775775655701,800570
2020-11-095825825585771,700577
2020-11-06582582572576700576
2020-11-05575581575581400581
2020-11-04582582565565300565
2020-11-02581581581581200581
2020-10-30577577577577400577
2020-10-295725825725811,200581
2020-10-285625785605783,300578
2020-10-275645715565621,700562
2020-10-26582587567567800567
2020-10-2356858256858215,100582
2020-10-225795795555657,800565
2020-10-215785875785791,900579
2020-10-2055857855857815,300578
2020-10-1958158154257812,200578
2020-10-166016095725817,900581
2020-10-1561963359061127,200611
2020-10-14660680621629240,500629
2020-10-13619690619690117,300690
2020-10-12590590590590100590
2020-10-09576590576590500590
2020-10-085745845745841,000584
2020-10-075955985885881,000588
2020-10-065915955915951,800595
2020-10-055875915825911,400591
2020-10-02579587579587400587
2020-09-305705765515733,100573
2020-09-29580580580580500580
2020-09-285835895715784,000578
2020-09-255996005755832,500583
2020-09-245805915795793,100579
2020-09-235955995915991,500599
2020-09-18591606591606700606
2020-09-176006006006001,500600
2020-09-165936085846004,100600
2020-09-15586586582583700583
2020-09-14585586585586400586
2020-09-11581585581585200585
2020-09-10578589578585800585
2020-09-09575588575588800588
2020-09-085795855795851,900585
2020-09-07580580575575500575
2020-09-04576581576581600581
2020-09-03576582576582400582
2020-09-025705805685802,000580
2020-09-01578578578578700578
2020-08-315785805755772,500577
2020-08-285825825765801,200580
2020-08-27577587577581700581
2020-08-265755805745741,500574
2020-08-25573580573573700573
2020-08-24570572566572400572
2020-08-21589589589589100589
2020-08-20589589589589100589
2020-08-19590590590590200590
2020-08-1856560355659015,200590
2020-08-175855855855851,800585
2020-08-145865905815851,500585
2020-08-135766005765964,400596
2020-08-125605775605771,200577
2020-08-115595595505581,600558
2020-08-075575625575601,900560
2020-08-06---574-574
2020-08-055515805515743,100574
2020-08-045645725645713,400571
2020-08-035455585355582,400558
2020-07-315445445265352,000535
2020-07-305685685535541,200554
2020-07-295865865675774,400577
2020-07-285975975915921,200592
2020-07-276056055825978,000597
2020-07-2261661860060820,700608
2020-07-2162763761363413,200634
2020-07-206326376136376,900637
2020-07-176426426246394,300639
2020-07-166476476336423,900642
2020-07-1563065062864712,500647
2020-07-1461263060762915,800629
2020-07-136056216036153,400615
2020-07-106076176056053,000605
2020-07-09612612607607900607
2020-07-086016246006203,300620
2020-07-076206206066064,500606
2020-07-066006196006194,400619
2020-07-036106225916009,400600
2020-07-026076246076242,800624
2020-07-016166246126175,700617
2020-06-306196296156154,000615
2020-06-296256306156157,400615
2020-06-2663464162563211,500632
2020-06-2563364362464316,900643
2020-06-246496496366396,400639
2020-06-2364865463565010,500650
2020-06-2264764962564819,300648
2020-06-1964064762264713,700647
2020-06-1861563760163714,500637
2020-06-1758162656961627,600616
2020-06-1657158955858015,300580
2020-06-1556558054256622,600566
2020-06-1252654852053719,600537
2020-06-1153556453555016,000550
2020-06-105455475385387,100538
2020-06-095305475275476,300547
2020-06-0852653551553011,500530
2020-06-055305385245245,200524
2020-06-0453653752153011,700530
2020-06-0350753950753615,500536
2020-06-0252153150650611,800506
2020-06-015225375155212,400521
2020-05-295355435255253,700525
2020-05-285505505385408,500540
2020-05-275535535415505,300550
2020-05-2655155954054020,400540
2020-05-2559559552456570,000565
2020-05-22490565488565101,000565
2020-05-2149249548248520,100485
2020-05-2049349347648419,300484
2020-05-1949849847649329,800493
2020-05-1845852045848277,100482
2020-05-1543247341645784,000457
2020-05-1442944041441620,200416
2020-05-134144294144296,000429
2020-05-1242042640741414,100414
2020-05-1141143240342410,500424
2020-05-084054114054111,000411
2020-05-073924003854002,300400
2020-05-014074073974003,800400
2020-04-304114184094092,700409
2020-04-284154154084132,200413
2020-04-274034154034151,600415
2020-04-24411411411411100411
2020-04-23410410408408600408
2020-04-224174213954128,300412
2020-04-214264494104149,100414
2020-04-204154354154224,500422
2020-04-174134184104141,900414
2020-04-16400405400405500405
2020-04-154054153994056,200405
2020-04-143974043964043,500404
2020-04-134134133963964,100396
2020-04-104054054024053,200405
2020-04-093984083904027,000402
2020-04-083914043863983,000398
2020-04-074004003953991,400399
2020-04-06400402400402300402
2020-04-03396400390400900400
2020-04-023923963853961,900396
2020-04-014134144004001,300400
2020-03-31410410406406200406
2020-03-304204204034111,200411
2020-03-274114234104194,500419
2020-03-264194194064112,800411
2020-03-254004153924113,200411
2020-03-243804003764002,000400
2020-03-233723753663759,900375
2020-03-194044303713715,700371
2020-03-183824003823921,700392
2020-03-173753803723804,700380
2020-03-163853903713753,300375
2020-03-133953953723729,600372
2020-03-1247047041542012,800420
2020-03-11488494488494900494
2020-03-104804974724843,600484
2020-03-0956158048348523,900485
2020-03-065685805535802,300580
2020-03-055866085755857,600585
2020-03-0460261259259611,900596
2020-03-0364064059162210,100622
2020-03-026316506156382,900638
2020-02-286176326126146,000614
2020-02-276506506436435,600643
2020-02-266606606456562,100656
2020-02-256596606516603,400660
2020-02-216796796726721,800672
2020-02-206786806756801,800680
2020-02-19680680677677200677
2020-02-186806806726802,400680
2020-02-176806806726804,100680
2020-02-146806806746806,100680
2020-02-136806806746801,800680
2020-02-126736816736802,600680
2020-02-106806806736732,200673
2020-02-076766806756802,000680
2020-02-066876876866861,000686
2020-02-056876876786871,300687
2020-02-046776876776871,600687
2020-02-03676681676681800681
2020-01-3168068268068210,700682
2020-01-306846846766846,400684
2020-01-296906906826844,900684
2020-01-286806906806909,900690
2020-01-276916916856852,200685
2020-01-246926926916911,300691
2020-01-23698698698698200698
2020-01-226956986936941,300694
2020-01-216997016937011,800701
2020-01-206877006876953,300695
2020-01-176916916866875,200687
2020-01-16690691690690600690
2020-01-156946956906931,500693
2020-01-1471171169369413,300694
2020-01-107097137057111,900711
2020-01-097137147017093,600709
2020-01-0871371369069410,500694
2020-01-0774474470571519,600715
2020-01-067287417287414,000741

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