[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 
2017-03-29101.00102.00101.00101.00200002022000
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
2016-12-12100.00100.0098.0099.00280002779000
2016-12-09102.00102.0098.0099.00700006980000
2016-12-08101.00101.00100.00101.00700007051000
2016-12-07101.00102.00101.00101.00310003141000
2016-12-0698.00103.0098.00102.00800008084000
2016-12-0598.0099.0097.0099.008000784000
2016-12-0298.0098.0097.0098.00410003993000
2016-12-0199.0099.0098.0098.00510005024000
2016-11-3099.0099.0098.0098.00340003365000
2016-11-2997.0098.0096.0098.00720006973000
2016-11-2899.0099.0096.0097.0010400010100000
2016-11-25106.00106.0099.0099.0029400029890000
2016-11-2498.00109.0097.00106.0056900059691000
2016-11-2299.0099.0096.0097.00660006436000
2016-11-2196.00101.0096.0099.0015600015352000
2016-11-1894.0095.0094.0095.00410003880000
2016-11-1793.0094.0093.0094.00550005117000
2016-11-1693.0095.0093.0094.00140001313000
2016-11-1594.0094.0093.0094.004000375000
2016-11-1492.0094.0091.0093.00230002129000
2016-11-1192.0093.0092.0092.00180001660000
2016-11-1089.0090.0089.0089.00210001870000
2016-11-0990.0092.0085.0085.00390003423000
2016-11-0890.0091.0090.0091.00180001631000
2016-11-0793.0093.0093.0093.00100093000
2016-11-0492.0092.0090.0092.00170001550000
2016-11-0294.0094.0093.0093.00130001213000
2016-11-0195.0096.0095.0095.009000857000
2016-10-3195.0095.0094.0095.00150001416000
2016-10-2895.0095.0095.0095.005000475000
2016-10-2794.0095.0094.0095.009000849000
2016-10-2695.0096.0094.0095.009000850000
2016-10-2595.0095.0095.0095.004000380000
2016-10-2496.0096.0094.0096.00160001522000
2016-10-2196.0096.0095.0096.006000575000
2016-10-2096.0096.0095.0096.00120001149000
2016-10-1996.0096.0095.0096.006000575000
2016-10-1895.0096.0094.0095.00140001329000
2016-10-1795.0096.0095.0095.0010000952000
2016-10-1492.0095.0092.0095.00170001581000
2016-10-1396.0096.0093.0094.00480004504000
2016-10-1296.0096.0095.0095.006000573000
2016-10-1196.0096.0095.0096.00410003935000
2016-10-0794.0095.0094.0095.0010000949000
2016-10-0694.0095.0094.0094.009000848000
2016-10-0593.0095.0093.0094.00910008548000
2016-10-0492.0092.0092.0092.00100092000
2016-10-0392.0092.0092.0092.008000736000
2016-09-3091.0092.0091.0092.004000365000
2016-09-2991.0092.0091.0092.00140001279000
2016-09-2892.0092.0091.0092.00130001188000
2016-09-2792.0092.0091.0092.00110001004000
2016-09-2691.0095.0091.0092.0011000010194000
2016-09-2390.0090.0090.0090.008000720000
2016-09-2189.0090.0089.0090.007000626000
2016-09-2089.0089.0089.0089.00130001157000
2016-09-1689.0089.0089.0089.007000623000
2016-09-1589.0089.0088.0088.00210001858000
2016-09-1489.0090.0088.0090.00220001956000
2016-09-1390.0091.0090.0090.007000631000
2016-09-1291.0091.0090.0090.00220001984000
2016-09-0993.0094.0092.0094.00150001402000
2016-09-0890.0093.0090.0093.00380003489000
2016-09-0789.0089.0087.0089.00180001583000
2016-09-0691.0091.0089.0089.00170001526000
2016-09-0592.0092.0090.0090.00270002443000
2016-09-0293.0093.0091.0091.00130001186000
2016-09-0192.0093.0092.0093.00150001384000
2016-08-3192.0094.0089.0091.00350003151000
2016-08-3094.0094.0094.0094.003000282000
2016-08-2995.0096.0092.0094.00250002326000
2016-08-2600
2016-08-2500
2016-08-2496.0096.0094.0095.008000758000
2016-08-2396.0096.0096.0096.00100096000
2016-08-2296.0096.0096.0096.00100096000
2016-08-1997.0097.0095.0096.00150001438000
2016-08-1896.0097.0096.0097.003000289000
2016-08-1794.0097.0094.0096.00220002103000
2016-08-1696.0096.0094.0094.008000756000
2016-08-1596.0096.0096.0096.004000384000
2016-08-1294.0095.0094.0095.003000284000
2016-08-1097.0097.0095.0096.00150001429000
2016-08-0997.0097.0096.0097.008000773000
2016-08-0899.0099.0097.0097.004000391000
2016-08-0597.0098.0097.0098.006000583000
2016-08-0498.0099.0096.0098.008000778000
2016-08-0398.00100.0097.0097.00290002840000
2016-08-0297.00100.0097.00100.00220002169000
2016-08-0197.0098.0097.0098.008000783000
2016-07-2998.0098.0095.0098.00460004434000
2016-07-2896.00103.0096.0098.0022800022760000
2016-07-2796.0096.0093.0096.00430004078000
2016-07-2696.0096.0093.0095.00180001707000
2016-07-2595.0095.0094.0095.00180001702000
2016-07-2294.0094.0093.0094.0010000937000
2016-07-2195.0096.0093.0094.00880008302000
2016-07-2092.0092.0090.0092.00160001458000
2016-07-1994.0095.0089.0091.00730006690000
2016-07-1599.0099.0093.0094.00740007101000
2016-07-1499.00100.0098.0098.00590005827000
2016-07-13101.00102.0098.0099.0011200011264000
2016-07-12104.00112.0099.0099.0061000064105000
2016-07-1193.00100.0092.0099.0017000016420000
2016-07-0890.0092.0090.0092.006000548000
2016-07-0789.0092.0089.0092.003000271000
2016-07-0690.0092.0089.0091.009000815000
2016-07-0592.0092.0089.0091.007000628000
2016-07-0489.0091.0089.0091.007000629000
2016-07-0191.0091.0090.0091.004000363000
2016-06-3090.0090.0089.0089.004000357000
2016-06-2989.0089.0088.0089.005000444000
2016-06-2887.0088.0087.0087.005000436000
2016-06-2787.0087.0083.0087.00150001280000
2016-06-2491.0092.0080.0085.00600005072000
2016-06-2390.0091.0089.0091.00170001531000
2016-06-2293.0093.0091.0092.00150001376000
2016-06-2191.0093.0091.0093.005000460000
2016-06-2088.0091.0088.0091.00190001705000
2016-06-1787.0088.0087.0088.00160001401000
2016-06-1690.0090.0087.0087.00370003289000
2016-06-1590.0090.0088.0089.00160001431000
2016-06-1492.0093.0089.0090.00220001988000
2016-06-1397.0097.0091.0093.00890008310000
2016-06-1000
2016-06-0998.0098.0098.0098.002000196000
2016-06-0899.0099.0098.0099.008000787000
2016-06-0799.0099.0098.0098.00110001084000
2016-06-0698.0098.0097.0098.00190001851000
2016-06-0399.00100.0099.0099.00140001392000
2016-06-02103.00103.0099.0099.00410004150000
2016-06-01103.00104.00102.00102.00560005764000
2016-05-31100.00103.00100.00102.00600006110000
2016-05-30100.00100.0099.0099.00160001588000
2016-05-2799.00100.0099.0099.00150001489000
2016-05-26101.00106.0098.0099.0016400016705000
2016-05-2599.00100.0099.0099.006000595000
2016-05-2498.0099.0098.0099.004000393000
2016-05-2399.0099.0098.0099.006000591000
2016-05-2097.0099.0097.0099.004000394000
2016-05-1999.0099.0097.0098.00130001274000
2016-05-1899.0099.0095.0098.00690006699000
2016-05-1797.0099.0097.0099.00540005261000
2016-05-1699.00100.0099.00100.004000398000
2016-05-13101.00101.00100.00100.00170001709000
2016-05-12104.00104.00102.00102.00360003694000
2016-05-11102.00106.00102.00104.00600006249000
2016-05-10103.00104.00103.00104.002000207000
2016-05-09102.00105.00101.00104.00400004141000
2016-05-06100.00102.00100.00102.00100001016000
2016-05-0298.00100.0096.00100.00190001858000
2016-04-28100.00100.0098.0099.00150001483000
2016-04-2799.00100.0099.0099.00160001587000
2016-04-26102.00102.00100.00100.00180001817000
2016-04-25102.00103.00102.00103.006000613000
2016-04-22100.00102.00100.00102.00360003636000
2016-04-21102.00102.00100.00101.00140001406000
2016-04-20101.00101.0099.00100.00140001403000
2016-04-19101.00102.0097.00100.00580005767000
2016-04-18104.00104.0099.00101.00890008996000
2016-04-1597.00105.0097.00104.0010900011092000
2016-04-1498.0098.0097.0097.008000779000
2016-04-1398.0098.0096.0097.00270002615000
2016-04-1295.0097.0095.0096.00330003171000
2016-04-1194.0094.0094.0094.004000376000
2016-04-0888.0094.0088.0094.00210001913000
2016-04-0791.0093.0090.0091.00220002017000
2016-04-0689.0091.0089.0090.00220001973000
2016-04-0592.0092.0091.0091.00160001462000
2016-04-0494.0094.0092.0093.00370003440000
2016-04-0198.0098.0095.0095.00680006547000
2016-03-3198.0099.0098.0098.00120001178000
2016-03-3098.0098.0097.0098.00120001174000
2016-03-2997.0098.0096.0098.00410003987000
2016-03-28100.00100.0098.0098.00180001774000
2016-03-2599.00100.0099.00100.00190001888000
2016-03-24100.00101.0099.0099.00130001301000
2016-03-23103.00103.00100.00102.00140001416000

   ※ 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。 

s7db.com Twitter Blog