[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 
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
2016-03-22101.00103.00101.00103.00130001329000
2016-03-18103.00103.00101.00102.00230002342000
2016-03-17108.00111.00104.00104.0010600011496000
2016-03-16104.00107.00103.00107.00810008550000
2016-03-15104.00104.00103.00104.00130001345000
2016-03-14104.00104.00102.00103.00400004116000
2016-03-11102.00104.00101.00102.00370003778000
2016-03-10104.00104.00102.00103.00870008994000
2016-03-09104.00105.00100.00104.0016100016580000
2016-03-0895.00119.0094.00107.002202000241082000
2016-03-0794.0095.0094.0095.00250002372000
2016-03-0493.0093.0093.0093.00190001767000
2016-03-0392.0092.0092.0092.00160001472000
2016-03-0291.0093.0091.0093.00340003117000
2016-03-0189.0090.0089.0090.003000269000
2016-02-2992.0092.0089.0089.00410003741000
2016-02-2689.0091.0089.0091.00230002085000
2016-02-2588.0089.0088.0089.0010000887000
2016-02-2486.0088.0086.0088.009000786000
2016-02-2389.0090.0088.0088.00320002851000
2016-02-2285.0090.0085.0089.00550004847000
2016-02-1986.0086.0083.0086.00150001277000
2016-02-1885.0087.0085.0086.00480004113000
2016-02-1783.0084.0082.0083.0012000998000
2016-02-1681.0084.0080.0082.00420003483000
2016-02-1581.0081.0076.0080.00870006961000
2016-02-1275.0079.0073.0073.001100008346000
2016-02-1091.0093.0080.0083.0013600011664000
2016-02-0992.0092.0090.0090.00480004374000
2016-02-0893.0096.0093.0096.00210001997000
2016-02-0596.0097.0093.0094.00420003991000
2016-02-0498.0098.0097.0097.00250002437000
2016-02-03100.00100.0097.0099.00380003739000
2016-02-02101.00103.00100.00102.00360003658000
2016-02-01100.00103.00100.00103.00450004547000
2016-01-2996.0099.0096.0098.00760007373000
2016-01-2898.0099.0097.0098.00160001564000
2016-01-2797.0098.0096.0098.00370003591000
2016-01-2696.0098.0095.0096.00490004720000
2016-01-2599.0099.0096.0098.00490004787000
2016-01-2294.0096.0093.0096.00910008550000
2016-01-2196.0098.0092.0092.00650006185000
2016-01-20102.00103.0095.0095.00640006262000
2016-01-19101.00103.00101.00103.00420004268000
2016-01-18100.00102.0096.00101.00770007646000
2016-01-15107.00107.00103.00104.00480005040000
2016-01-14108.00108.00103.00106.00620006544000
2016-01-13107.00111.00106.00111.00590006398000
2016-01-12109.00110.00105.00106.00550005884000
2016-01-08111.00111.00111.00111.006000666000
2016-01-07112.00114.00109.00110.00310003423000
2016-01-06117.00117.00113.00113.00250002852000
2016-01-05113.00115.00113.00114.00150001711000
2016-01-04115.00117.00114.00114.00170001961000
2015-12-30116.00117.00116.00117.00140001630000
2015-12-29115.00116.00112.00116.00870009893000
2015-12-28112.00115.00111.00115.00700007919000
2015-12-25113.00113.00109.00111.0012300013687000
2015-12-24120.00120.00115.00115.0010200011883000
2015-12-22116.00119.00116.00118.00390004568000
2015-12-21116.00117.00114.00116.0014500016745000
2015-12-18124.00124.00118.00119.0010600012832000
2015-12-17124.00125.00123.00125.00560006950000
2015-12-16124.00124.00122.00123.00480005900000
2015-12-15124.00125.00122.00123.00760009377000
2015-12-14124.00125.00123.00125.00360004449000
2015-12-11127.00127.00125.00126.00460005816000
2015-12-10127.00130.00127.00127.00530006799000
2015-12-09127.00128.00127.00128.00310003947000
2015-12-08130.00130.00129.00129.00380004931000
2015-12-07131.00133.00130.00131.008200010793000
2015-12-04131.00132.00130.00131.00410005357000
2015-12-03133.00139.00131.00133.0035500048181000

   ※ 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