[6380 東証2部] オリエンタルチエン工業 日足 時系列データ

[6380 東証2部] オリエンタルチエン工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15149.00149.00142.00142.0052400075880000
2017-12-14148.00154.00147.00150.001016000152823000
2017-12-13148.00150.00147.00150.0038100056486000
2017-12-12145.00149.00145.00148.0032700047902000
2017-12-11143.00147.00142.00145.0025200036398000
2017-12-08144.00145.00141.00142.0029500042148000
2017-12-07138.00144.00138.00143.0022400031627000
2017-12-06140.00141.00136.00137.0024700034223000
2017-12-05145.00145.00141.00141.0019700028103000
2017-12-04145.00147.00143.00145.0022500032659000
2017-12-01147.00152.00143.00144.00717000106099000
2017-11-30158.00158.00145.00146.00801000120162000
2017-11-29157.00172.00155.00157.001719000281519000
2017-11-28169.00169.00157.00159.001359000222770000
2017-11-27152.00175.00149.00172.0064200001059738000
2017-11-24133.00148.00133.00147.001115000158863000
2017-11-22133.00134.00133.00133.00680009084000
2017-11-21132.00133.00132.00133.008300011013000
2017-11-20131.00133.00130.00131.009100011996000
2017-11-17130.00130.00129.00130.00770009993000
2017-11-16126.00130.00126.00128.0011600014879000
2017-11-15136.00136.00126.00128.0039500051591000
2017-11-14136.00138.00135.00136.0011500015655000
2017-11-13138.00139.00133.00134.0029500040151000
2017-11-10132.00137.00132.00137.0016800022772000
2017-11-09141.00141.00132.00132.0028700039068000
2017-11-08138.00142.00136.00139.0051000071055000
2017-11-07134.00139.00134.00137.0035300048176000
2017-11-06130.00135.00130.00135.0019700026165000
2017-11-02130.00131.00129.00130.008100010523000
2017-11-01130.00131.00129.00130.0017900023218000
2017-10-31130.00131.00128.00129.0015700020293000
2017-10-30132.00133.00130.00130.0014400018844000
2017-10-27130.00134.00129.00132.0024800032694000
2017-10-26126.00134.00126.00130.0043400056435000
2017-10-25133.00133.00125.00126.0039300050630000
2017-10-24133.00135.00132.00133.0024300032329000
2017-10-23130.00134.00130.00133.0017700023327000
2017-10-20133.00133.00130.00130.0033800044301000
2017-10-19143.00145.00132.00132.001732000238684000
2017-10-18130.00142.00129.00142.002129000290948000
2017-10-17128.00130.00127.00130.0014400018495000
2017-10-16131.00131.00126.00128.0033400042779000
2017-10-13125.00131.00125.00129.0026800034558000
2017-10-12125.00126.00124.00125.008800011055000
2017-10-11127.00127.00125.00125.009400011831000
2017-10-10123.00127.00123.00126.0015400019267000
2017-10-06125.00125.00124.00124.0015500019286000
2017-10-05126.00126.00125.00125.0017100021467000
2017-10-04126.00128.00125.00126.0021700027483000
2017-10-03126.00131.00126.00128.0062400079822000
2017-10-02123.00125.00121.00125.0025300031157000
2017-09-29124.00124.00121.00123.00600007348000
2017-09-28120.00124.00119.00122.0018600022600000
2017-09-27120.00120.00119.00120.00150001795000
2017-09-26119.00119.00118.00119.00160001903000
2017-09-25117.00120.00117.00119.0011000013063000
2017-09-22118.00119.00118.00118.00420004963000
2017-09-21121.00121.00118.00120.009100010825000
2017-09-20121.00122.00120.00120.00320003876000
2017-09-19120.00122.00120.00121.009600011568000
2017-09-15117.00120.00117.00120.00370004390000
2017-09-14121.00122.00118.00118.00680008138000
2017-09-13122.00122.00120.00120.00480005806000
2017-09-12123.00123.00120.00122.009200011140000
2017-09-11118.00122.00118.00121.0013800016616000
2017-09-08115.00119.00115.00119.009900011595000
2017-09-07118.00118.00115.00118.0010200011926000
2017-09-06109.00117.00109.00117.0018800021542000
2017-09-05116.00116.00110.00110.0028400032211000
2017-09-04119.00119.00116.00116.00780009126000
2017-09-01118.00119.00117.00119.0012300014502000
2017-08-31119.00120.00117.00118.0017600020724000
2017-08-30121.00121.00116.00119.0023100027342000
2017-08-29120.00122.00119.00120.0014700017689000
2017-08-28120.00123.00118.00122.0026700031995000
2017-08-25116.00118.00114.00118.0035300040936000
2017-08-24118.00129.00116.00119.005739000706730000
2017-08-23104.00109.00104.00108.0031100033275000
2017-08-22104.00105.00103.00103.00260002703000
2017-08-21103.00104.00102.00103.00500005142000
2017-08-18103.00104.00102.00103.0015600016036000
2017-08-17105.00106.00105.00105.00350003681000
2017-08-16104.00108.00104.00104.0014300015038000
2017-08-15104.00106.00101.00103.0014600015099000
2017-08-14104.00106.0098.00103.0028300028862000
2017-08-10113.00113.00107.00108.0011400012449000
2017-08-09115.00116.00111.00112.00690007779000
2017-08-08114.00115.00114.00115.00620007091000
2017-08-07113.00116.00113.00115.00510005820000
2017-08-04112.00115.00112.00112.00320003613000
2017-08-03115.00117.00110.00113.0014400016198000
2017-08-02110.00115.00110.00114.0012300013865000
2017-08-01114.00119.00109.00110.0030600034640000
2017-07-31117.00118.00112.00116.0031700036663000
2017-07-28124.00125.00115.00119.0034700041378000
2017-07-27123.00126.00122.00123.0018900023408000
2017-07-26121.00127.00120.00122.0060100074280000
2017-07-25118.00122.00116.00121.0023700028194000
2017-07-24118.00119.00116.00118.0013100015454000
2017-07-21117.00119.00115.00117.0033100038838000
2017-07-20121.00126.00117.00120.0071700086740000
2017-07-19115.00117.00111.00117.0068500077559000
2017-07-18123.00124.00116.00116.001046000125016000
2017-07-14115.00148.00114.00128.00163630002152072000
2017-07-13109.00116.00108.00110.0071200079395000
2017-07-12107.00110.00106.00109.0023100024884000
2017-07-11107.00112.00107.00107.0020200021922000
2017-07-10106.00107.00105.00106.00390004150000
2017-07-07105.00108.00105.00106.0011300011988000
2017-07-06108.00108.00105.00105.0015200016163000
2017-07-05104.00111.00104.00109.0025000026909000
2017-07-04105.00108.00104.00105.0018100019135000
2017-07-03102.00105.00102.00105.0011400011823000
2017-06-30102.00102.00102.00102.00120001224000
2017-06-29102.00104.00101.00102.00500005131000
2017-06-28102.00102.00101.00102.00120001223000
2017-06-27101.00103.00101.00101.00300003050000
2017-06-26101.00101.00101.00101.00110001111000
2017-06-23102.00102.00100.00100.00560005672000
2017-06-22102.00102.00102.00102.00200002040000
2017-06-21101.00102.00101.00102.00450004569000
2017-06-20103.00103.00102.00102.00820008401000
2017-06-19101.00103.00101.00102.00290002955000
2017-06-16101.00102.0099.00101.0013000013053000
2017-06-15101.00103.00101.00101.0015900016131000
2017-06-14108.00108.00102.00104.0030500032146000
2017-06-13100.00111.00100.00108.0081500087175000
2017-06-1299.00100.0099.0099.007000695000
2017-06-0998.00100.0098.00100.006000593000
2017-06-08100.00100.0099.0099.004000398000
2017-06-0799.0099.0099.0099.006000594000
2017-06-06101.00101.00100.00100.00220002208000
2017-06-05101.00101.00101.00101.00120001212000
2017-06-02101.00102.00100.00101.009000909000
2017-06-01100.00101.00100.00101.00110001107000
2017-05-31100.00101.00100.00100.00110001102000
2017-05-3099.00101.0099.00100.008000797000
2017-05-29101.00101.00100.00101.004000402000
2017-05-26101.00101.00100.00100.005000502000
2017-05-25101.00101.00100.00100.00120001202000
2017-05-2499.00102.0099.00102.00250002510000
2017-05-2398.0099.0098.0099.005000493000
2017-05-2298.0099.0098.0098.0010000982000
2017-05-1999.0099.0097.0098.00310003020000
2017-05-1896.0098.0096.0098.00210002031000
2017-05-17100.00100.0099.0099.009000899000
2017-05-16100.00100.0099.00100.006000596000
2017-05-1599.0099.0098.0099.009000889000
2017-05-1299.00100.0098.0099.00440004354000
2017-05-11100.00101.0098.00100.00850008461000
2017-05-10101.00104.00101.00103.00490005006000
2017-05-09100.00101.00100.00101.009000908000
2017-05-08100.00101.00100.00101.007000702000
2017-05-02100.00101.00100.00100.008000805000
2017-05-0199.00101.0099.00101.007000700000
2017-04-2899.00100.0098.0099.00460004561000
2017-04-27100.00100.0097.0099.00320003157000
2017-04-2698.00100.0098.00100.007000693000
2017-04-2596.0098.0095.0098.00220002123000
2017-04-2499.0099.0097.0097.00240002340000
2017-04-2198.0099.0098.0098.008000785000
2017-04-2099.0099.0098.0099.007000688000
2017-04-1997.0099.0097.0098.00360003537000
2017-04-1897.0098.0096.0097.008000779000
2017-04-1794.0096.0094.0096.005000474000
2017-04-1494.0094.0094.0094.008000752000
2017-04-1393.0094.0092.0094.00140001302000
2017-04-1296.0096.0093.0093.00960009080000
2017-04-1198.0098.0096.0097.00320003106000
2017-04-1098.0099.0098.0099.00200001967000
2017-04-0798.0098.0096.0097.00640006209000
2017-04-06100.00100.0096.0097.00550005382000
2017-04-05101.00101.00100.00101.00140001410000
2017-04-04103.00104.00100.00100.00870008817000
2017-04-03103.00104.00103.00103.00160001649000
2017-03-31103.00103.00102.00103.00340003491000
2017-03-30102.00104.00101.00103.00370003797000
2017-03-29101.00102.00101.00101.00200002022000
2017-03-28101.00101.00101.00101.00160001616000
2017-03-27103.00103.00100.00100.00250002538000
2017-03-24103.00104.00102.00104.00210002169000
2017-03-23101.00102.00101.00102.00180001829000
2017-03-22101.00101.00100.00101.00840008460000
2017-03-21103.00105.00103.00103.00230002384000
2017-03-17105.00106.00104.00105.00350003682000
2017-03-16102.00105.00101.00105.0012300012615000
2017-03-15103.00104.00102.00102.009700010014000
2017-03-14108.00108.00103.00104.0018600019586000
2017-03-13109.00109.00107.00108.00250002700000
2017-03-10109.00109.00107.00108.00200002161000
2017-03-09108.00108.00107.00108.00400004309000
2017-03-08110.00110.00106.00107.0011200012086000
2017-03-07110.00110.00108.00109.00270002938000
2017-03-06108.00110.00106.00110.0012400013411000
2017-03-03110.00110.00107.00107.0012700013763000
2017-03-02112.00119.00109.00110.00972000109927000
2017-03-01106.00107.00104.00107.00570006040000
2017-02-28105.00106.00105.00106.00100001056000
2017-02-27105.00105.00104.00104.00190001979000
2017-02-24107.00107.00105.00105.00270002847000
2017-02-23108.00109.00106.00107.00410004431000
2017-02-22109.00109.00107.00109.00360003888000
2017-02-21109.00110.00108.00108.00540005885000
2017-02-20109.00109.00108.00108.00450004899000
2017-02-17109.00110.00107.00109.009300010087000
2017-02-16105.00108.00105.00106.009400010042000
2017-02-15105.00105.00104.00104.00550005748000
2017-02-14104.00105.00103.00105.00760007905000
2017-02-13106.00107.00102.00104.0033300034706000
2017-02-10105.00111.00105.00108.0041900045310000
2017-02-09100.00117.00100.00105.002216000241356000
2017-02-0899.00100.0099.00100.00210002091000
2017-02-0799.00100.0099.0099.00140001393000
2017-02-06100.00100.0099.0099.00720007155000
2017-02-03101.00101.0099.00100.00510005124000
2017-02-02102.00103.00101.00101.00630006411000
2017-02-01101.00102.00100.00101.00140001411000
2017-01-31100.00101.0099.00101.00180001798000
2017-01-30101.00101.00100.00101.00340003425000
2017-01-27102.00102.00101.00101.00140001416000
2017-01-26101.00101.00100.00101.00260002624000
2017-01-25100.00100.0099.00100.00200001997000
2017-01-2498.0099.0098.0099.00200001970000
2017-01-2399.00100.0098.00100.00190001882000
2017-01-20100.00100.0099.0099.00280002783000
2017-01-19101.00101.00100.00100.002000201000
2017-01-1899.00100.0099.00100.002000199000
2017-01-17100.00100.0099.00100.00150001497000
2017-01-16101.00101.0099.00100.00110001096000
2017-01-13100.00100.0099.00100.00590005868000
2017-01-12102.00102.00100.00100.00720007256000
2017-01-11102.00103.00102.00103.00360003674000
2017-01-10102.00103.00102.00102.00400004086000
2017-01-06103.00104.00102.00102.00380003908000
2017-01-05100.00106.00100.00103.0022800023486000
2017-01-0499.00101.0098.00100.00320003187000
2016-12-3098.0098.0097.0098.00190001859000
2016-12-29100.00100.0097.0097.00540005305000
2016-12-2899.00100.0099.00100.009000894000
2016-12-2798.0099.0098.0098.00440004313000
2016-12-2698.0098.0097.0098.00700006832000
2016-12-22101.00101.0097.0098.0018600018388000
2016-12-21100.00117.00100.00101.002388000259148000
2016-12-2099.00100.0099.0099.00290002880000
2016-12-19101.00101.0099.0099.00180001805000
2016-12-16100.00101.00100.00101.00120001201000
2016-12-15102.00102.0099.00100.00920009221000
2016-12-14102.00103.00101.00102.00690007017000
2016-12-1399.00104.0099.00102.0015500015828000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter