オリエンタルチエン工業(6380)の株価時系列情報
オリエンタルチエン工業(6380)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 141 | 141 | 141 | 141 | 2,000 |
1983/12/27 | 149 | 149 | 141 | 141 | 3,000 |
1983/12/24 | 148 | 148 | 141 | 141 | 10,000 |
1983/12/23 | 145 | 148 | 145 | 148 | 3,000 |
1983/12/22 | 138 | 140 | 137 | 137 | 17,000 |
1983/12/21 | 140 | 141 | 132 | 132 | 13,000 |
1983/12/20 | 136 | 144 | 136 | 140 | 8,000 |
1983/12/19 | 140 | 140 | 140 | 140 | 2,000 |
1983/12/17 | 142 | 142 | 140 | 142 | 5,000 |
1983/12/16 | 143 | 143 | 143 | 143 | 2,000 |
1983/12/15 | 143 | 143 | 143 | 143 | 3,000 |
1983/12/14 | 149 | 149 | 148 | 148 | 3,000 |
1983/12/13 | 142 | 142 | 142 | 142 | 2,000 |
1983/12/12 | 142 | 142 | 142 | 142 | 1,000 |
1983/12/09 | 142 | 142 | 142 | 142 | 8,000 |
1983/12/08 | 148 | 148 | 141 | 141 | 20,000 |
1983/12/07 | 150 | 150 | 150 | 150 | 4,000 |
1983/12/06 | 148 | 148 | 148 | 148 | 2,000 |
1983/12/05 | 151 | 151 | 151 | 151 | 1,000 |
1983/12/03 | 150 | 150 | 150 | 150 | 20,000 |
1983/12/01 | 150 | 150 | 141 | 141 | 11,000 |
1983/11/30 | 151 | 151 | 150 | 150 | 12,000 |
1983/11/29 | 151 | 151 | 151 | 151 | 7,000 |
1983/11/28 | 150 | 151 | 150 | 151 | 10,000 |
1983/11/26 | 150 | 150 | 150 | 150 | 3,000 |
1983/11/25 | 145 | 150 | 145 | 150 | 7,000 |
1983/11/24 | 150 | 150 | 145 | 145 | 4,000 |
1983/11/22 | 146 | 150 | 145 | 150 | 15,000 |
1983/11/21 | 147 | 147 | 146 | 146 | 7,000 |
1983/11/19 | 147 | 147 | 147 | 147 | 1,000 |
1983/11/18 | 145 | 145 | 145 | 145 | 1,000 |
1983/11/17 | 147 | 147 | 145 | 145 | 22,000 |
1983/11/16 | 147 | 150 | 147 | 147 | 8,000 |
1983/11/15 | 150 | 150 | 147 | 147 | 11,000 |
1983/11/14 | 150 | 150 | 148 | 148 | 7,000 |
1983/11/11 | 158 | 158 | 146 | 146 | 31,000 |
1983/11/10 | 152 | 152 | 151 | 151 | 7,000 |
1983/11/09 | 155 | 155 | 151 | 151 | 12,000 |
1983/11/08 | 155 | 155 | 150 | 151 | 9,000 |
1983/11/07 | 156 | 156 | 155 | 155 | 4,000 |
1983/11/05 | 156 | 156 | 155 | 155 | 12,000 |
1983/11/04 | 160 | 160 | 160 | 160 | 6,000 |
1983/11/02 | 162 | 162 | 159 | 159 | 27,000 |
1983/11/01 | 162 | 165 | 155 | 162 | 42,000 |
1983/10/31 | 151 | 158 | 151 | 158 | 20,000 |
1983/10/29 | 152 | 152 | 151 | 151 | 6,000 |
1983/10/28 | 151 | 155 | 151 | 151 | 16,000 |
1983/10/27 | 152 | 155 | 151 | 151 | 16,000 |
1983/10/26 | 162 | 162 | 157 | 157 | 14,000 |
1983/10/25 | 158 | 162 | 158 | 162 | 10,000 |
1983/10/24 | 157 | 158 | 157 | 158 | 5,000 |
1983/10/22 | 148 | 155 | 148 | 152 | 12,000 |
1983/10/21 | 155 | 159 | 151 | 151 | 15,000 |
1983/10/20 | 164 | 167 | 155 | 162 | 13,000 |
1983/10/19 | 160 | 164 | 158 | 164 | 16,000 |
1983/10/18 | 158 | 160 | 158 | 158 | 30,000 |
1983/10/17 | 155 | 160 | 155 | 158 | 7,000 |
1983/10/15 | 155 | 155 | 155 | 155 | 7,000 |
1983/10/14 | 155 | 158 | 155 | 155 | 32,000 |
1983/10/13 | 148 | 158 | 148 | 158 | 14,000 |
1983/10/12 | 147 | 148 | 145 | 147 | 28,000 |
1983/10/11 | 159 | 161 | 152 | 152 | 22,000 |
1983/10/07 | 160 | 160 | 155 | 155 | 37,000 |
1983/10/06 | 158 | 161 | 158 | 161 | 38,000 |
1983/10/05 | 165 | 166 | 158 | 158 | 31,000 |
1983/10/04 | 172 | 172 | 165 | 165 | 11,000 |
1983/10/03 | 173 | 173 | 170 | 172 | 32,000 |
1983/10/01 | 165 | 169 | 165 | 169 | 23,000 |
1983/09/30 | 171 | 173 | 165 | 166 | 65,000 |
1983/09/29 | 176 | 176 | 165 | 170 | 51,000 |
1983/09/28 | 182 | 182 | 175 | 175 | 32,000 |
1983/09/27 | 182 | 183 | 178 | 182 | 55,000 |
1983/09/26 | 180 | 190 | 180 | 184 | 196,000 |
1983/09/24 | 172 | 185 | 170 | 178 | 68,000 |
1983/09/22 | 175 | 178 | 170 | 170 | 67,000 |
1983/09/21 | 175 | 193 | 173 | 175 | 460,000 |
1983/09/20 | 167 | 178 | 165 | 178 | 208,000 |
1983/09/19 | 168 | 169 | 160 | 160 | 94,000 |
1983/09/17 | 160 | 160 | 156 | 159 | 61,000 |
1983/09/16 | 169 | 169 | 155 | 157 | 208,000 |
1983/09/14 | 168 | 169 | 160 | 162 | 489,000 |
1983/09/13 | 137 | 173 | 136 | 173 | 424,000 |
1983/09/12 | 128 | 140 | 127 | 140 | 101,000 |
1983/09/09 | 135 | 136 | 132 | 132 | 106,000 |
1983/09/08 | 124 | 139 | 122 | 137 | 192,000 |
1983/09/07 | 114 | 125 | 114 | 125 | 98,000 |
1983/09/06 | 115 | 120 | 115 | 120 | 79,000 |
1983/09/05 | 115 | 115 | 110 | 115 | 31,000 |
1983/09/03 | 110 | 112 | 110 | 110 | 29,000 |
1983/09/02 | 111 | 111 | 110 | 110 | 26,000 |
1983/09/01 | 111 | 120 | 111 | 111 | 47,000 |
1983/08/31 | 103 | 112 | 103 | 110 | 41,000 |
1983/08/30 | 98 | 102 | 98 | 102 | 23,000 |
1983/08/29 | 96 | 96 | 96 | 96 | 2,000 |
1983/08/27 | 96 | 96 | 96 | 96 | 1,000 |
1983/08/24 | 96 | 96 | 96 | 96 | 1,000 |
1983/08/23 | 96 | 96 | 96 | 96 | 1,000 |
1983/08/20 | 97 | 97 | 96 | 96 | 2,000 |
1983/08/19 | 96 | 96 | 96 | 96 | 4,000 |
1983/08/18 | 96 | 96 | 96 | 96 | 2,000 |
1983/08/12 | 99 | 99 | 96 | 96 | 3,000 |
1983/08/10 | 100 | 100 | 100 | 100 | 1,000 |
1983/08/09 | 102 | 102 | 102 | 102 | 1,000 |
1983/08/05 | 102 | 102 | 102 | 102 | 2,000 |
1983/08/03 | 103 | 103 | 100 | 100 | 14,000 |
1983/08/02 | 101 | 103 | 101 | 103 | 7,000 |
1983/08/01 | 101 | 101 | 99 | 99 | 4,000 |
1983/07/30 | 101 | 101 | 101 | 101 | 2,000 |
1983/07/29 | 103 | 103 | 103 | 103 | 13,000 |
1983/07/27 | 103 | 103 | 97 | 97 | 4,000 |
1983/07/25 | 105 | 105 | 103 | 105 | 15,000 |
1983/07/23 | 105 | 105 | 103 | 105 | 11,000 |
1983/07/22 | 96 | 105 | 96 | 105 | 8,000 |
1983/07/21 | 92 | 92 | 92 | 92 | 1,000 |
1983/07/20 | 91 | 96 | 91 | 96 | 12,000 |
1983/07/19 | 91 | 91 | 90 | 90 | 2,000 |
1983/07/18 | 95 | 95 | 91 | 91 | 3,000 |
1983/07/13 | 95 | 95 | 95 | 95 | 1,000 |
1983/07/12 | 94 | 96 | 94 | 96 | 3,000 |
1983/07/08 | 96 | 96 | 96 | 96 | 7,000 |
1983/07/07 | 95 | 95 | 95 | 95 | 2,000 |
1983/07/06 | 96 | 96 | 96 | 96 | 1,000 |
1983/07/05 | 96 | 96 | 96 | 96 | 2,000 |
1983/07/04 | 95 | 95 | 94 | 94 | 4,000 |
1983/07/02 | 93 | 93 | 93 | 93 | 1,000 |
1983/06/30 | 93 | 93 | 93 | 93 | 1,000 |
1983/06/29 | 94 | 94 | 94 | 94 | 3,000 |
1983/06/28 | 94 | 94 | 94 | 94 | 3,000 |
1983/06/27 | 95 | 95 | 94 | 94 | 3,000 |
1983/06/25 | 95 | 95 | 95 | 95 | 1,000 |
1983/06/24 | 93 | 93 | 93 | 93 | 3,000 |
1983/06/23 | 92 | 92 | 92 | 92 | 2,000 |
1983/06/22 | 92 | 93 | 90 | 92 | 11,000 |
1983/06/21 | 90 | 95 | 90 | 95 | 4,000 |
1983/06/20 | 102 | 102 | 95 | 95 | 6,000 |
1983/06/17 | 105 | 105 | 100 | 100 | 5,000 |
1983/06/16 | 108 | 108 | 105 | 105 | 12,000 |
1983/06/15 | 106 | 108 | 106 | 108 | 10,000 |
1983/06/14 | 110 | 110 | 108 | 108 | 7,000 |
1983/06/13 | 110 | 110 | 109 | 110 | 27,000 |
1983/06/11 | 101 | 109 | 101 | 109 | 17,000 |
1983/06/10 | 108 | 109 | 104 | 104 | 47,000 |
1983/06/09 | 98 | 105 | 98 | 105 | 41,000 |
1983/06/08 | 94 | 100 | 94 | 98 | 20,000 |
1983/06/07 | 93 | 93 | 92 | 92 | 5,000 |
1983/06/06 | 91 | 91 | 91 | 91 | 12,000 |
1983/06/04 | 88 | 90 | 88 | 90 | 5,000 |
1983/06/03 | 88 | 89 | 88 | 89 | 5,000 |
1983/06/02 | 88 | 88 | 87 | 87 | 16,000 |
1983/06/01 | 88 | 88 | 88 | 88 | 5,000 |
1983/05/31 | 88 | 88 | 88 | 88 | 4,000 |
1983/05/28 | 88 | 88 | 88 | 88 | 2,000 |
1983/05/27 | 88 | 88 | 88 | 88 | 10,000 |
1983/05/24 | 87 | 87 | 87 | 87 | 1,000 |
1983/05/20 | 88 | 88 | 88 | 88 | 8,000 |
1983/05/19 | 87 | 88 | 87 | 88 | 9,000 |
1983/05/18 | 87 | 88 | 87 | 88 | 13,000 |
1983/05/17 | 85 | 87 | 85 | 87 | 2,000 |
1983/05/16 | 84 | 84 | 84 | 84 | 1,000 |
1983/05/13 | 86 | 86 | 85 | 85 | 5,000 |
1983/05/12 | 85 | 85 | 85 | 85 | 2,000 |
1983/05/10 | 88 | 88 | 88 | 88 | 6,000 |
1983/05/09 | 85 | 88 | 85 | 88 | 5,000 |
1983/05/06 | 85 | 85 | 85 | 85 | 3,000 |
1983/05/04 | 85 | 85 | 85 | 85 | 9,000 |
1983/05/02 | 85 | 85 | 85 | 85 | 7,000 |
1983/04/30 | 84 | 84 | 84 | 84 | 3,000 |
1983/04/28 | 84 | 84 | 81 | 84 | 13,000 |
1983/04/27 | 82 | 82 | 81 | 81 | 5,000 |
1983/04/26 | 84 | 85 | 82 | 82 | 9,000 |
1983/04/25 | 80 | 80 | 80 | 80 | 1,000 |
1983/04/23 | 83 | 83 | 83 | 83 | 5,000 |
1983/04/21 | 82 | 82 | 82 | 82 | 2,000 |
1983/04/19 | 85 | 85 | 84 | 84 | 5,000 |
1983/04/15 | 84 | 85 | 84 | 84 | 12,000 |
1983/04/14 | 82 | 84 | 80 | 81 | 4,000 |
1983/04/13 | 84 | 84 | 84 | 84 | 2,000 |
1983/04/12 | 80 | 80 | 80 | 80 | 3,000 |
1983/04/11 | 80 | 80 | 80 | 80 | 10,000 |
1983/04/09 | 84 | 84 | 82 | 82 | 2,000 |
1983/04/08 | 84 | 84 | 84 | 84 | 1,000 |
1983/04/06 | 80 | 82 | 80 | 82 | 6,000 |
1983/04/05 | 80 | 82 | 80 | 82 | 16,000 |
1983/04/04 | 76 | 80 | 76 | 80 | 17,000 |
1983/04/02 | 80 | 80 | 80 | 80 | 1,000 |
1983/03/31 | 80 | 80 | 77 | 77 | 2,000 |
1983/03/30 | 75 | 75 | 75 | 75 | 2,000 |
1983/03/29 | 82 | 82 | 82 | 82 | 6,000 |
1983/03/28 | 82 | 82 | 82 | 82 | 3,000 |
1983/03/26 | 80 | 80 | 80 | 80 | 9,000 |
1983/03/24 | 80 | 80 | 80 | 80 | 2,000 |
1983/03/22 | 80 | 80 | 80 | 80 | 6,000 |
1983/03/17 | 83 | 83 | 83 | 83 | 1,000 |
1983/03/16 | 83 | 83 | 83 | 83 | 3,000 |
1983/03/15 | 81 | 82 | 81 | 82 | 6,000 |
1983/03/07 | 84 | 84 | 80 | 80 | 6,000 |
1983/03/05 | 82 | 82 | 82 | 82 | 3,000 |
1983/02/28 | 82 | 82 | 82 | 82 | 1,000 |
1983/02/26 | 81 | 82 | 81 | 82 | 3,000 |
1983/02/25 | 82 | 85 | 82 | 85 | 6,000 |
1983/02/24 | 83 | 83 | 83 | 83 | 2,000 |
1983/02/23 | 82 | 82 | 82 | 82 | 3,000 |
1983/02/22 | 75 | 75 | 75 | 75 | 2,000 |
1983/02/21 | 77 | 77 | 74 | 74 | 6,000 |
1983/02/18 | 80 | 80 | 79 | 79 | 4,000 |
1983/02/16 | 80 | 80 | 80 | 80 | 2,000 |
1983/02/15 | 81 | 81 | 76 | 76 | 9,000 |
1983/02/14 | 78 | 79 | 78 | 79 | 4,000 |
1983/02/12 | 85 | 85 | 76 | 76 | 5,000 |
1983/02/10 | 83 | 85 | 83 | 85 | 4,000 |
1983/02/09 | 82 | 82 | 82 | 82 | 1,000 |
1983/02/08 | 82 | 82 | 82 | 82 | 1,000 |
1983/02/07 | 80 | 80 | 80 | 80 | 7,000 |
1983/02/05 | 80 | 80 | 80 | 80 | 2,000 |
1983/02/04 | 80 | 80 | 80 | 80 | 3,000 |
1983/02/03 | 88 | 88 | 85 | 85 | 15,000 |
1983/02/02 | 83 | 90 | 83 | 90 | 8,000 |
1983/02/01 | 81 | 81 | 75 | 75 | 8,000 |
1983/01/31 | 71 | 71 | 71 | 71 | 4,000 |
1983/01/28 | 71 | 71 | 70 | 70 | 8,000 |
1983/01/26 | 75 | 75 | 75 | 75 | 3,000 |
1983/01/25 | 76 | 76 | 75 | 75 | 11,000 |
1983/01/24 | 76 | 76 | 76 | 76 | 3,000 |
1983/01/22 | 76 | 76 | 76 | 76 | 3,000 |
1983/01/21 | 76 | 76 | 76 | 76 | 2,000 |
1983/01/20 | 77 | 77 | 77 | 77 | 3,000 |
1983/01/19 | 77 | 77 | 77 | 77 | 1,000 |
1983/01/18 | 78 | 78 | 77 | 77 | 8,000 |
1983/01/14 | 76 | 76 | 76 | 76 | 2,000 |
1983/01/13 | 75 | 75 | 75 | 75 | 3,000 |
1983/01/11 | 77 | 77 | 77 | 77 | 1,000 |
1983/01/08 | 85 | 85 | 85 | 85 | 3,000 |
1983/01/07 | 85 | 85 | 85 | 85 | 1,000 |
1983/01/06 | 90 | 90 | 90 | 90 | 4,000 |
1983/01/05 | 73 | 73 | 73 | 73 | 2,000 |