6380 オリエンタルチエン工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	-	-	-	849	-	849
2022-12-29	849	849	849	849	100	849
2022-12-28	835	835	835	835	100	835
2022-12-27	860	860	859	859	1,500	859
2022-12-26	840	858	835	838	2,200	838
2022-12-23	-	-	-	850	-	850
2022-12-22	800	850	800	850	3,100	850
2022-12-21	813	898	812	815	5,100	815
2022-12-20	830	845	817	825	4,300	825
2022-12-19	900	900	890	890	3,500	890
2022-12-16	899	900	898	900	4,800	900
2022-12-15	892	899	892	899	200	899
2022-12-14	898	899	890	899	6,000	899
2022-12-13	865	897	863	897	3,800	897
2022-12-12	858	865	850	860	11,700	860
2022-12-09	840	859	840	858	3,800	858
2022-12-08	834	846	834	840	1,400	840
2022-12-07	831	842	817	841	1,400	841
2022-12-06	808	816	808	816	3,200	816
2022-12-05	828	828	789	813	5,000	813
2022-12-02	815	826	805	820	1,600	820
2022-12-01	827	827	812	812	1,000	812
2022-11-30	820	828	813	815	1,500	815
2022-11-29	843	843	830	832	2,500	832
2022-11-28	840	850	808	828	3,500	828
2022-11-25	864	864	845	847	3,400	847
2022-11-24	882	882	847	865	2,700	865
2022-11-22	885	886	836	860	6,500	860
2022-11-21	888	888	857	872	14,000	872
2022-11-18	768	845	768	843	22,200	843
2022-11-17	785	785	755	762	7,400	762
2022-11-16	818	818	770	772	17,700	772
2022-11-15	845	845	808	829	11,800	829
2022-11-14	860	865	845	846	4,200	846
2022-11-11	909	909	848	860	38,500	860
2022-11-10	889	900	880	888	9,100	888
2022-11-09	862	893	860	885	13,800	885
2022-11-08	883	883	861	862	2,300	862
2022-11-07	894	894	868	868	1,000	868
2022-11-04	895	900	855	879	24,300	879
2022-11-02	855	900	855	895	14,800	895
2022-11-01	889	890	858	865	12,300	865
2022-10-31	892	894	889	889	1,000	889
2022-10-28	897	897	886	886	2,200	886
2022-10-27	883	902	883	897	4,800	897
2022-10-26	896	905	890	897	12,200	897
2022-10-25	865	888	851	885	11,600	885
2022-10-24	846	873	841	869	9,700	869
2022-10-21	895	895	850	861	22,400	861
2022-10-20	910	910	899	910	6,300	910
2022-10-19	950	950	898	925	19,700	925
2022-10-18	980	988	912	950	45,400	950
2022-10-17	1,048	1,080	997	999	24,900	999
2022-10-14	1,063	1,095	1,000	1,095	73,400	1,095
2022-10-13	1,125	1,154	1,011	1,045	180,000	1,045
2022-10-12	990	1,126	939	1,126	159,800	1,126
2022-10-11	879	1,054	879	976	101,100	976
2022-10-07	906	907	879	904	7,500	904
2022-10-06	890	920	853	905	15,700	905
2022-10-05	835	870	801	860	12,300	860
2022-10-04	819	850	815	815	6,100	815
2022-10-03	844	844	785	834	4,400	834
2022-09-30	840	875	824	859	10,600	859
2022-09-29	889	899	862	870	18,900	870
2022-09-28	836	943	825	859	104,100	859
2022-09-27	809	828	794	827	10,800	827
2022-09-26	798	820	780	805	23,900	805
2022-09-22	781	802	781	802	5,800	802
2022-09-21	785	815	765	785	12,500	785
2022-09-20	792	835	792	794	14,000	794
2022-09-16	793	798	770	792	5,000	792
2022-09-15	801	808	760	808	11,500	808
2022-09-14	785	830	770	801	29,200	801
2022-09-13	766	840	766	830	81,500	830
2022-09-12	716	775	710	762	36,900	762
2022-09-09	689	716	688	716	28,200	716
2022-09-08	688	689	680	680	1,600	680
2022-09-07	670	685	667	685	3,500	685
2022-09-06	670	670	653	670	3,100	670
2022-09-05	669	669	669	669	700	669
2022-09-02	677	683	671	671	1,100	671
2022-09-01	677	677	677	677	200	677
2022-08-31	693	693	685	693	1,700	693
2022-08-30	678	694	677	693	6,600	693
2022-08-29	669	680	669	680	1,800	680
2022-08-26	669	669	663	663	600	663
2022-08-25	670	670	670	670	200	670
2022-08-24	671	671	661	670	3,600	670
2022-08-23	-	-	-	684	-	684
2022-08-22	671	691	671	684	700	684
2022-08-19	670	676	668	671	600	671
2022-08-18	675	675	670	670	1,500	670
2022-08-17	687	687	678	678	2,300	678
2022-08-16	684	693	680	692	3,400	692
2022-08-15	685	687	680	681	51,900	681
2022-08-12	685	695	673	687	5,800	687
2022-08-10	689	690	680	687	2,900	687
2022-08-09	685	685	685	685	100	685
2022-08-08	681	687	680	687	1,200	687
2022-08-05	681	687	680	682	1,100	682
2022-08-04	688	688	681	683	500	683
2022-08-03	687	695	687	690	1,200	690
2022-08-02	687	697	670	693	7,500	693
2022-08-01	687	697	687	697	500	697
2022-07-29	690	695	687	690	5,100	690
2022-07-28	690	697	684	695	2,200	695
2022-07-27	687	693	682	690	6,900	690
2022-07-26	683	687	676	687	5,800	687
2022-07-25	680	680	678	678	1,000	678
2022-07-22	665	680	665	680	3,100	680
2022-07-21	665	665	665	665	500	665
2022-07-20	672	673	668	672	1,300	672
2022-07-19	669	680	667	670	6,000	670
2022-07-15	669	669	662	669	1,900	669
2022-07-14	677	677	661	668	6,000	668
2022-07-13	659	669	658	669	2,500	669
2022-07-12	659	660	650	650	2,000	650
2022-07-11	651	659	651	659	200	659
2022-07-08	652	652	652	652	100	652
2022-07-07	651	654	651	654	500	654
2022-07-06	649	655	649	655	300	655
2022-07-05	650	659	650	659	400	659
2022-07-04	650	657	649	649	500	649
2022-07-01	654	654	654	654	100	654
2022-06-30	-	-	-	651	-	651
2022-06-29	647	661	647	651	900	651
2022-06-28	657	657	657	657	100	657
2022-06-27	650	650	650	650	300	650
2022-06-24	650	650	650	650	500	650
2022-06-23	650	650	650	650	1,500	650
2022-06-22	664	664	664	664	200	664
2022-06-21	650	665	650	665	600	665
2022-06-20	654	654	650	650	200	650
2022-06-17	654	654	654	654	500	654
2022-06-16	-	-	-	659	-	659
2022-06-15	659	659	659	659	600	659
2022-06-14	651	660	651	660	600	660
2022-06-13	-	-	-	651	-	651
2022-06-10	651	651	641	651	1,900	651
2022-06-09	650	664	650	651	6,200	651
2022-06-08	645	646	640	640	3,600	640
2022-06-07	645	645	639	645	2,000	645
2022-06-06	646	652	640	645	2,500	645
2022-06-03	650	652	648	652	2,800	652
2022-06-02	655	655	651	655	7,900	655
2022-06-01	652	655	650	655	2,200	655
2022-05-31	652	656	652	655	20,900	655
2022-05-30	661	661	652	661	4,800	661
2022-05-27	655	661	655	661	4,500	661
2022-05-26	652	670	652	665	4,500	665
2022-05-25	-	-	-	665	-	665
2022-05-24	666	666	664	665	700	665
2022-05-23	668	668	664	668	1,300	668
2022-05-20	672	674	672	674	500	674
2022-05-19	671	672	671	672	600	672
2022-05-18	670	672	664	664	900	664
2022-05-17	672	675	671	675	3,500	675
2022-05-16	658	673	658	673	1,000	673
2022-05-13	653	676	653	676	8,800	676
2022-05-12	653	653	653	653	3,000	653
2022-05-11	648	654	646	654	300	654
2022-05-10	656	656	645	655	1,900	655
2022-05-09	658	658	646	656	1,300	656
2022-05-06	651	659	648	659	1,600	659
2022-05-02	654	664	650	659	4,800	659
2022-04-28	651	665	650	655	6,700	655
2022-04-27	651	651	650	650	600	650
2022-04-26	660	660	660	660	100	660
2022-04-25	652	652	650	650	4,300	650
2022-04-22	651	655	650	654	1,600	654
2022-04-21	652	663	651	663	1,800	663
2022-04-20	659	669	659	662	600	662
2022-04-19	667	667	667	667	100	667
2022-04-18	657	657	657	657	400	657
2022-04-15	660	667	660	667	200	667
2022-04-14	661	661	661	661	400	661
2022-04-13	654	673	654	671	2,000	671
2022-04-12	664	664	664	664	100	664
2022-04-11	662	662	662	662	100	662
2022-04-08	-	-	-	664	-	664
2022-04-07	-	-	-	664	-	664
2022-04-06	-	-	-	664	-	664
2022-04-05	664	664	664	664	200	664
2022-04-04	650	669	650	669	300	669
2022-04-01	650	650	640	650	2,700	650
2022-03-31	650	650	650	650	200	650
2022-03-30	641	647	640	647	400	647
2022-03-29	650	650	649	649	300	649
2022-03-28	648	650	648	650	400	650
2022-03-25	648	650	648	648	1,800	648
2022-03-24	638	643	636	643	900	643
2022-03-23	647	648	647	648	600	648
2022-03-22	648	648	639	639	400	639
2022-03-18	648	648	648	648	100	648
2022-03-17	638	649	638	649	1,600	649
2022-03-16	638	644	635	644	2,500	644
2022-03-15	648	648	641	641	200	641
2022-03-14	645	649	645	649	500	649
2022-03-11	646	646	645	645	3,300	645
2022-03-10	645	646	642	646	3,800	646
2022-03-09	630	643	630	643	1,300	643
2022-03-08	625	645	624	630	1,800	630
2022-03-07	645	646	632	646	800	646
2022-03-04	659	659	643	646	800	646
2022-03-03	652	653	652	653	200	653
2022-03-02	646	655	646	646	1,000	646
2022-03-01	657	670	657	665	2,800	665
2022-02-28	647	657	647	657	1,800	657
2022-02-25	650	650	638	648	2,900	648
2022-02-24	640	644	640	644	200	644
2022-02-22	641	649	637	637	900	637
2022-02-21	646	650	630	641	2,600	641
2022-02-18	656	663	650	657	5,200	657
2022-02-17	653	666	653	666	2,600	666
2022-02-16	646	657	645	653	3,300	653
2022-02-15	645	649	645	649	200	649
2022-02-14	642	656	640	650	1,100	650
2022-02-10	646	653	646	648	1,000	648
2022-02-09	650	650	647	647	3,700	647
2022-02-08	631	643	631	643	1,700	643
2022-02-07	-	-	-	656	-	656
2022-02-04	653	657	650	656	2,700	656
2022-02-03	652	657	651	651	1,500	651
2022-02-02	-	-	-	672	-	672
2022-02-01	657	672	657	672	800	672
2022-01-31	655	657	655	657	400	657
2022-01-28	649	657	649	657	600	657
2022-01-27	643	669	643	669	900	669
2022-01-26	641	661	641	661	600	661
2022-01-25	634	653	634	651	1,500	651
2022-01-24	-	-	-	654	-	654
2022-01-21	664	664	654	654	300	654
2022-01-20	656	660	656	660	200	660
2022-01-19	660	660	646	646	800	646
2022-01-18	669	669	651	660	900	660
2022-01-17	665	667	657	667	1,500	667
2022-01-14	660	663	660	663	500	663
2022-01-13	-	-	-	677	-	677
2022-01-12	670	677	670	677	200	677
2022-01-11	662	662	661	661	1,100	661
2022-01-07	668	677	660	662	1,200	662
2022-01-06	669	669	661	661	1,500	661
2022-01-05	681	681	669	679	1,200	679
2022-01-04	677	688	670	681	4,500	681

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