6380 オリエンタルチエン工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,968	1,968	1,901	1,911	600	1,911
2023-12-28	1,930	1,930	1,930	1,930	400	1,930
2023-12-27	-	-	-	1,930	-	1,930
2023-12-26	1,930	1,930	1,930	1,930	100	1,930
2023-12-25	1,931	1,931	1,851	1,890	1,700	1,890
2023-12-22	1,937	1,971	1,931	1,971	500	1,971
2023-12-21	1,928	1,968	1,916	1,931	800	1,931
2023-12-20	1,951	1,996	1,911	1,996	3,200	1,996
2023-12-19	1,964	1,977	1,851	1,977	2,000	1,977
2023-12-18	1,897	1,977	1,897	1,977	300	1,977
2023-12-15	1,969	1,969	1,969	1,969	100	1,969
2023-12-14	1,926	1,945	1,905	1,945	600	1,945
2023-12-13	1,950	1,986	1,915	1,965	1,100	1,965
2023-12-12	1,900	1,990	1,860	1,990	1,000	1,990
2023-12-11	-	-	-	1,980	-	1,980
2023-12-08	2,063	2,063	1,940	1,980	600	1,980
2023-12-07	-	-	-	2,076	-	2,076
2023-12-06	2,050	2,200	1,970	2,076	18,400	2,076
2023-12-05	1,961	2,100	1,961	2,100	6,900	2,100
2023-12-04	1,888	1,921	1,878	1,921	900	1,921
2023-12-01	1,885	1,963	1,880	1,888	1,200	1,888
2023-11-30	1,967	1,967	1,924	1,924	600	1,924
2023-11-29	1,950	1,968	1,929	1,968	900	1,968
2023-11-28	1,968	1,968	1,928	1,955	500	1,955
2023-11-27	-	-	-	1,966	-	1,966
2023-11-24	1,970	1,970	1,950	1,966	1,600	1,966
2023-11-22	2,024	2,024	1,974	1,977	700	1,977
2023-11-21	1,956	1,996	1,956	1,996	500	1,996
2023-11-20	1,985	1,996	1,985	1,996	200	1,996
2023-11-17	2,009	2,009	1,968	2,003	600	2,003
2023-11-16	2,007	2,007	1,995	2,007	900	2,007
2023-11-15	2,019	2,019	2,006	2,006	300	2,006
2023-11-14	2,019	2,019	1,996	2,019	700	2,019
2023-11-13	1,990	2,019	1,950	2,019	1,000	2,019
2023-11-10	2,020	2,020	1,994	1,995	800	1,995
2023-11-09	2,020	2,020	2,020	2,020	400	2,020
2023-11-08	2,019	2,020	2,015	2,020	1,300	2,020
2023-11-07	2,020	2,020	2,000	2,000	600	2,000
2023-11-06	2,015	2,015	2,015	2,015	1,500	2,015
2023-11-02	1,991	2,014	1,991	2,014	900	2,014
2023-11-01	2,023	2,025	1,951	1,951	1,300	1,951
2023-10-31	2,027	2,027	1,972	1,999	900	1,999
2023-10-30	2,010	2,010	1,973	2,010	1,000	2,010
2023-10-27	2,018	2,040	2,013	2,013	1,000	2,013
2023-10-26	1,981	2,040	1,981	2,040	1,400	2,040
2023-10-25	2,034	2,034	1,984	2,030	1,300	2,030
2023-10-24	2,040	2,040	1,968	2,039	3,000	2,039
2023-10-23	1,994	2,046	1,974	2,002	16,300	2,002
2023-10-20	1,999	2,029	1,921	2,027	4,200	2,027
2023-10-19	1,883	1,999	1,840	1,999	1,700	1,999
2023-10-18	1,964	1,964	1,821	1,883	4,500	1,883
2023-10-17	1,987	1,987	1,947	1,980	300	1,980
2023-10-16	1,991	1,991	1,909	1,947	1,100	1,947
2023-10-13	1,954	1,991	1,954	1,991	300	1,991
2023-10-12	1,901	1,993	1,901	1,993	2,200	1,993
2023-10-11	1,880	1,943	1,840	1,928	3,300	1,928
2023-10-10	1,927	1,986	1,872	1,919	3,700	1,919
2023-10-06	2,032	2,032	1,900	1,967	1,800	1,967
2023-10-05	1,999	2,048	1,998	2,039	3,800	2,039
2023-10-04	1,872	1,959	1,789	1,959	5,000	1,959
2023-10-03	2,038	2,050	1,854	1,927	9,200	1,927
2023-10-02	2,090	2,150	2,000	2,059	17,600	2,059
2023-09-29	1,940	2,080	1,940	2,071	18,400	2,071
2023-09-28	1,860	1,960	1,824	1,940	17,600	1,940
2023-09-27	1,849	1,950	1,849	1,895	17,300	1,895
2023-09-26	1,725	1,899	1,725	1,889	21,200	1,889
2023-09-25	1,714	1,850	1,709	1,720	8,100	1,720
2023-09-22	1,762	1,762	1,631	1,714	7,200	1,714
2023-09-21	1,569	1,800	1,569	1,722	19,500	1,722
2023-09-20	1,568	1,568	1,568	1,568	100	1,568
2023-09-19	1,530	1,555	1,510	1,555	800	1,555
2023-09-15	1,565	1,570	1,548	1,570	2,200	1,570
2023-09-14	1,530	1,564	1,530	1,563	5,000	1,563
2023-09-13	1,540	1,550	1,500	1,542	3,700	1,542
2023-09-12	1,536	1,540	1,536	1,540	2,500	1,540
2023-09-11	1,535	1,535	1,503	1,535	1,100	1,535
2023-09-08	1,535	1,540	1,500	1,539	7,000	1,539
2023-09-07	1,451	1,540	1,450	1,540	23,200	1,540
2023-09-06	1,425	1,451	1,425	1,448	6,300	1,448
2023-09-05	1,403	1,450	1,403	1,426	1,500	1,426
2023-09-04	1,450	1,450	1,420	1,421	600	1,421
2023-09-01	1,461	1,461	1,461	1,461	100	1,461
2023-08-31	1,447	1,464	1,417	1,464	5,300	1,464
2023-08-30	1,460	1,460	1,424	1,458	1,100	1,458
2023-08-29	1,435	1,456	1,435	1,456	200	1,456
2023-08-28	1,464	1,465	1,464	1,465	4,000	1,465
2023-08-25	1,461	1,464	1,461	1,464	500	1,464
2023-08-24	1,460	1,460	1,411	1,411	300	1,411
2023-08-23	1,437	1,437	1,413	1,413	600	1,413
2023-08-22	1,495	1,495	1,437	1,437	2,500	1,437
2023-08-21	1,436	1,490	1,416	1,490	1,200	1,490
2023-08-18	1,436	1,440	1,436	1,436	400	1,436
2023-08-17	1,427	1,453	1,406	1,453	2,300	1,453
2023-08-16	1,415	1,472	1,415	1,427	1,900	1,427
2023-08-15	1,444	1,478	1,420	1,438	4,300	1,438
2023-08-14	1,477	1,491	1,424	1,465	2,000	1,465
2023-08-10	1,435	1,486	1,424	1,424	1,700	1,424
2023-08-09	1,496	1,496	1,478	1,495	600	1,495
2023-08-08	-	-	-	1,487	-	1,487
2023-08-07	1,489	1,499	1,457	1,487	2,700	1,487
2023-08-04	1,456	1,489	1,425	1,489	2,500	1,489
2023-08-03	1,422	1,489	1,392	1,486	2,000	1,486
2023-08-02	1,482	1,482	1,452	1,452	200	1,452
2023-08-01	1,488	1,488	1,458	1,482	300	1,482
2023-07-31	-	-	-	1,490	-	1,490
2023-07-28	-	-	-	1,490	-	1,490
2023-07-27	1,456	1,490	1,456	1,490	1,200	1,490
2023-07-26	1,489	1,489	1,486	1,486	200	1,486
2023-07-25	1,490	1,494	1,490	1,493	900	1,493
2023-07-24	1,460	1,460	1,420	1,460	2,000	1,460
2023-07-21	1,489	1,489	1,475	1,475	1,600	1,475
2023-07-20	1,500	1,500	1,460	1,462	300	1,462
2023-07-19	1,508	1,512	1,480	1,500	3,800	1,500
2023-07-18	1,469	1,512	1,469	1,499	4,400	1,499
2023-07-14	1,475	1,500	1,400	1,499	6,200	1,499
2023-07-13	1,463	1,522	1,463	1,500	4,400	1,500
2023-07-12	1,472	1,488	1,472	1,488	1,100	1,488
2023-07-11	-	-	-	1,449	-	1,449
2023-07-10	1,472	1,475	1,435	1,449	2,000	1,449
2023-07-07	1,460	1,475	1,450	1,460	5,600	1,460
2023-07-06	-	-	-	1,460	-	1,460
2023-07-05	1,460	1,460	1,450	1,460	400	1,460
2023-07-04	1,450	1,460	1,450	1,460	300	1,460
2023-07-03	1,449	1,449	1,419	1,448	500	1,448
2023-06-30	-	-	-	1,433	-	1,433
2023-06-29	1,421	1,450	1,421	1,433	900	1,433
2023-06-28	1,450	1,450	1,420	1,446	700	1,446
2023-06-27	1,447	1,450	1,444	1,450	600	1,450
2023-06-26	1,400	1,438	1,400	1,420	1,500	1,420
2023-06-23	1,450	1,450	1,440	1,440	1,100	1,440
2023-06-22	1,424	1,424	1,420	1,420	1,000	1,420
2023-06-21	1,425	1,454	1,425	1,454	500	1,454
2023-06-20	1,430	1,458	1,430	1,455	600	1,455
2023-06-19	1,459	1,460	1,429	1,460	7,100	1,460
2023-06-16	-	-	-	1,459	-	1,459
2023-06-15	1,468	1,468	1,440	1,459	3,000	1,459
2023-06-14	1,449	1,460	1,448	1,448	4,500	1,448
2023-06-13	1,440	1,450	1,423	1,445	1,400	1,445
2023-06-12	1,455	1,465	1,455	1,460	1,200	1,460
2023-06-09	1,402	1,453	1,402	1,453	2,000	1,453
2023-06-08	1,440	1,451	1,405	1,432	2,100	1,432
2023-06-07	1,413	1,458	1,413	1,449	3,500	1,449
2023-06-06	1,440	1,457	1,425	1,440	600	1,440
2023-06-05	1,399	1,444	1,369	1,414	900	1,414
2023-06-02	1,430	1,430	1,361	1,429	1,600	1,429
2023-06-01	1,428	1,457	1,420	1,430	700	1,430
2023-05-31	1,455	1,458	1,450	1,458	500	1,458
2023-05-30	1,427	1,465	1,401	1,455	15,300	1,455
2023-05-29	1,399	1,400	1,369	1,397	5,200	1,397
2023-05-26	1,355	1,390	1,300	1,390	4,600	1,390
2023-05-25	1,387	1,387	1,384	1,385	1,200	1,385
2023-05-24	1,350	1,384	1,350	1,380	500	1,380
2023-05-23	1,334	1,370	1,334	1,370	1,500	1,370
2023-05-22	-	-	-	1,323	-	1,323
2023-05-19	1,302	1,340	1,302	1,323	2,400	1,323
2023-05-18	1,276	1,350	1,276	1,332	7,400	1,332
2023-05-17	1,190	1,276	1,190	1,276	1,600	1,276
2023-05-16	1,280	1,299	1,200	1,200	3,300	1,200
2023-05-15	1,240	1,295	1,181	1,295	2,400	1,295
2023-05-12	1,325	1,326	1,300	1,300	1,100	1,300
2023-05-11	1,298	1,300	1,290	1,300	6,900	1,300
2023-05-10	1,304	1,334	1,274	1,328	1,400	1,328
2023-05-09	1,299	1,337	1,299	1,334	4,000	1,334
2023-05-08	1,258	1,287	1,250	1,269	3,300	1,269
2023-05-02	1,300	1,300	1,260	1,288	6,000	1,288
2023-05-01	1,265	1,309	1,261	1,288	6,300	1,288
2023-04-28	1,276	1,276	1,251	1,265	1,200	1,265
2023-04-27	1,278	1,278	1,257	1,258	1,900	1,258
2023-04-26	1,242	1,280	1,242	1,278	5,900	1,278
2023-04-25	1,222	1,241	1,210	1,235	7,100	1,235
2023-04-24	1,210	1,241	1,207	1,207	8,900	1,207
2023-04-21	1,165	1,202	1,165	1,200	8,000	1,200
2023-04-20	1,159	1,185	1,159	1,165	5,600	1,165
2023-04-19	1,130	1,191	1,109	1,189	9,800	1,189
2023-04-18	1,125	1,125	1,100	1,100	1,100	1,100
2023-04-17	1,131	1,131	1,113	1,113	900	1,113
2023-04-14	1,100	1,140	1,100	1,140	7,200	1,140
2023-04-13	1,100	1,142	1,091	1,108	10,400	1,108
2023-04-12	1,149	1,149	1,097	1,124	7,300	1,124
2023-04-11	1,136	1,149	1,123	1,140	3,400	1,140
2023-04-10	1,130	1,147	1,065	1,136	8,300	1,136
2023-04-07	1,091	1,116	1,077	1,116	6,400	1,116
2023-04-06	1,097	1,097	1,051	1,061	7,000	1,061
2023-04-05	1,089	1,103	1,036	1,097	22,200	1,097
2023-04-04	1,000	1,092	1,000	1,081	19,600	1,081
2023-04-03	989	999	989	992	4,400	992
2023-03-31	956	989	956	989	19,400	989
2023-03-30	997	997	949	956	5,200	956
2023-03-29	947	990	945	972	5,500	972
2023-03-28	984	984	952	962	6,200	962
2023-03-27	984	999	984	999	800	999
2023-03-24	1,004	1,004	961	976	3,700	976
2023-03-23	993	993	982	989	1,100	989
2023-03-22	987	1,005	975	990	7,500	990
2023-03-20	996	1,005	995	1,001	4,500	1,001
2023-03-17	-	-	-	981	-	981
2023-03-16	972	990	957	981	9,600	981
2023-03-15	968	985	965	985	3,600	985
2023-03-14	985	985	946	979	2,400	979
2023-03-13	987	1,000	987	1,000	1,200	1,000
2023-03-10	992	1,005	986	987	3,000	987
2023-03-09	1,037	1,037	980	984	11,800	984
2023-03-08	1,022	1,067	1,022	1,067	2,000	1,067
2023-03-07	1,081	1,081	1,052	1,052	1,100	1,052
2023-03-06	1,078	1,084	1,018	1,070	21,700	1,070
2023-03-03	1,076	1,076	1,030	1,048	7,900	1,048
2023-03-02	1,023	1,118	1,023	1,073	14,700	1,073
2023-03-01	984	1,049	980	1,049	12,600	1,049
2023-02-28	980	984	980	983	12,200	983
2023-02-27	975	975	961	972	1,200	972
2023-02-24	973	973	973	973	1,400	973
2023-02-22	980	997	979	984	5,300	984
2023-02-21	1,000	1,000	955	983	8,100	983
2023-02-20	1,007	1,013	1,000	1,003	4,200	1,003
2023-02-17	990	1,014	975	1,014	7,800	1,014
2023-02-16	983	990	975	984	2,800	984
2023-02-15	970	988	970	988	2,700	988
2023-02-14	953	962	950	960	2,600	960
2023-02-13	985	990	950	965	3,400	965
2023-02-10	990	1,001	982	998	15,300	998
2023-02-09	995	1,017	995	1,004	8,500	1,004
2023-02-08	990	995	990	995	500	995
2023-02-07	990	999	985	985	3,600	985
2023-02-06	985	1,000	980	988	9,600	988
2023-02-03	1,022	1,022	971	990	9,400	990
2023-02-02	990	1,022	980	1,022	16,800	1,022
2023-02-01	970	999	970	990	7,300	990
2023-01-31	980	984	963	968	9,500	968
2023-01-30	966	999	965	984	12,800	984
2023-01-27	911	959	911	959	8,000	959
2023-01-26	905	919	905	908	7,900	908
2023-01-25	895	895	895	895	200	895
2023-01-24	890	904	890	895	1,000	895
2023-01-23	905	905	904	905	1,900	905
2023-01-20	891	905	891	905	1,800	905
2023-01-19	900	905	895	905	4,600	905
2023-01-18	889	919	888	895	16,000	895
2023-01-17	865	874	865	874	700	874
2023-01-16	-	-	-	840	-	840
2023-01-13	839	844	832	840	1,200	840
2023-01-12	824	854	824	854	1,500	854
2023-01-11	-	-	-	866	-	866
2023-01-10	866	866	851	866	6,800	866
2023-01-06	866	866	842	866	4,300	866
2023-01-05	838	838	838	838	100	838
2023-01-04	860	868	860	868	2,300	868

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30