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 |
---|---|---|---|---|---|
1984/12/28 | 285 | 290 | 260 | 290 | 74,000 |
1984/12/27 | 275 | 288 | 267 | 288 | 70,000 |
1984/12/26 | 293 | 293 | 260 | 275 | 102,000 |
1984/12/25 | 290 | 293 | 273 | 290 | 119,000 |
1984/12/24 | 275 | 310 | 271 | 280 | 486,000 |
1984/12/22 | 301 | 301 | 260 | 260 | 340,000 |
1984/12/21 | 242 | 265 | 235 | 265 | 100,000 |
1984/12/20 | 262 | 267 | 235 | 250 | 122,000 |
1984/12/19 | 292 | 292 | 253 | 277 | 240,000 |
1984/12/18 | 240 | 307 | 235 | 298 | 374,000 |
1984/12/17 | 250 | 250 | 230 | 231 | 260,000 |
1984/12/15 | 285 | 289 | 250 | 269 | 163,000 |
1984/12/14 | 313 | 314 | 280 | 280 | 376,000 |
1984/12/13 | 327 | 330 | 280 | 313 | 725,000 |
1984/12/12 | 315 | 355 | 291 | 333 | 2,324,000 |
1984/12/11 | 290 | 325 | 252 | 315 | 1,966,000 |
1984/12/10 | 200 | 249 | 200 | 249 | 725,000 |
1984/12/07 | 195 | 199 | 192 | 199 | 37,000 |
1984/12/06 | 193 | 195 | 192 | 192 | 40,000 |
1984/12/05 | 192 | 192 | 191 | 192 | 12,000 |
1984/12/04 | 194 | 195 | 193 | 193 | 16,000 |
1984/12/03 | 199 | 200 | 191 | 191 | 24,000 |
1984/12/01 | 199 | 199 | 198 | 198 | 4,000 |
1984/11/30 | 196 | 200 | 191 | 200 | 18,000 |
1984/11/29 | 210 | 210 | 196 | 196 | 22,000 |
1984/11/28 | 195 | 210 | 195 | 200 | 51,000 |
1984/11/27 | 191 | 195 | 191 | 195 | 13,000 |
1984/11/26 | 194 | 194 | 191 | 192 | 19,000 |
1984/11/24 | 192 | 194 | 191 | 191 | 25,000 |
1984/11/22 | 192 | 200 | 192 | 200 | 33,000 |
1984/11/21 | 191 | 192 | 191 | 192 | 13,000 |
1984/11/20 | 191 | 192 | 191 | 191 | 8,000 |
1984/11/19 | 200 | 200 | 191 | 193 | 6,000 |
1984/11/17 | 192 | 200 | 191 | 200 | 24,000 |
1984/11/16 | 191 | 192 | 191 | 191 | 74,000 |
1984/11/15 | 191 | 191 | 191 | 191 | 9,000 |
1984/11/14 | 191 | 191 | 191 | 191 | 12,000 |
1984/11/13 | 195 | 195 | 191 | 191 | 24,000 |
1984/11/12 | 200 | 200 | 191 | 199 | 9,000 |
1984/11/09 | 198 | 199 | 191 | 191 | 21,000 |
1984/11/08 | 200 | 200 | 198 | 199 | 8,000 |
1984/11/07 | 198 | 199 | 198 | 198 | 6,000 |
1984/11/06 | 198 | 199 | 198 | 198 | 10,000 |
1984/11/05 | 196 | 200 | 196 | 200 | 6,000 |
1984/11/02 | 196 | 198 | 196 | 198 | 13,000 |
1984/11/01 | 198 | 198 | 196 | 196 | 10,000 |
1984/10/31 | 196 | 200 | 196 | 196 | 16,000 |
1984/10/30 | 205 | 205 | 196 | 196 | 23,000 |
1984/10/29 | 200 | 203 | 200 | 201 | 30,000 |
1984/10/27 | 200 | 201 | 200 | 200 | 10,000 |
1984/10/26 | 195 | 200 | 193 | 200 | 32,000 |
1984/10/25 | 197 | 197 | 193 | 193 | 43,000 |
1984/10/24 | 197 | 200 | 197 | 197 | 20,000 |
1984/10/23 | 201 | 202 | 196 | 196 | 36,000 |
1984/10/22 | 215 | 215 | 204 | 204 | 19,000 |
1984/10/20 | 215 | 215 | 207 | 210 | 33,000 |
1984/10/19 | 214 | 219 | 208 | 210 | 18,000 |
1984/10/18 | 213 | 215 | 208 | 208 | 30,000 |
1984/10/17 | 216 | 216 | 207 | 213 | 26,000 |
1984/10/16 | 218 | 218 | 207 | 216 | 32,000 |
1984/10/15 | 218 | 220 | 208 | 211 | 42,000 |
1984/10/12 | 218 | 220 | 211 | 211 | 35,000 |
1984/10/11 | 210 | 214 | 196 | 214 | 61,000 |
1984/10/09 | 228 | 228 | 218 | 220 | 111,000 |
1984/10/08 | 205 | 232 | 205 | 228 | 293,000 |
1984/10/06 | 198 | 202 | 198 | 202 | 54,000 |
1984/10/05 | 195 | 198 | 190 | 198 | 86,000 |
1984/10/04 | 195 | 195 | 191 | 191 | 47,000 |
1984/10/03 | 195 | 198 | 195 | 195 | 25,000 |
1984/10/02 | 200 | 200 | 195 | 195 | 14,000 |
1984/10/01 | 208 | 208 | 190 | 200 | 46,000 |
1984/09/29 | 222 | 222 | 210 | 210 | 46,000 |
1984/09/28 | 206 | 222 | 206 | 222 | 110,000 |
1984/09/27 | 192 | 200 | 191 | 200 | 32,000 |
1984/09/26 | 195 | 198 | 190 | 192 | 29,000 |
1984/09/25 | 185 | 200 | 185 | 200 | 15,000 |
1984/09/22 | 200 | 202 | 190 | 200 | 24,000 |
1984/09/21 | 195 | 202 | 190 | 202 | 35,000 |
1984/09/20 | 192 | 192 | 190 | 191 | 18,000 |
1984/09/19 | 202 | 202 | 192 | 192 | 12,000 |
1984/09/18 | 191 | 199 | 190 | 199 | 22,000 |
1984/09/17 | 202 | 202 | 191 | 191 | 28,000 |
1984/09/14 | 203 | 209 | 202 | 202 | 23,000 |
1984/09/13 | 209 | 210 | 205 | 205 | 26,000 |
1984/09/12 | 203 | 210 | 202 | 210 | 63,000 |
1984/09/11 | 215 | 216 | 202 | 202 | 46,000 |
1984/09/10 | 219 | 220 | 208 | 219 | 97,000 |
1984/09/07 | 202 | 220 | 202 | 220 | 100,000 |
1984/09/06 | 235 | 238 | 200 | 200 | 306,000 |
1984/09/05 | 218 | 233 | 215 | 230 | 432,000 |
1984/09/04 | 195 | 215 | 195 | 215 | 90,000 |
1984/09/03 | 185 | 195 | 185 | 190 | 25,000 |
1984/09/01 | 182 | 183 | 181 | 183 | 12,000 |
1984/08/31 | 181 | 185 | 180 | 180 | 50,000 |
1984/08/30 | 185 | 190 | 185 | 185 | 38,000 |
1984/08/29 | 190 | 195 | 186 | 190 | 50,000 |
1984/08/28 | 185 | 190 | 185 | 190 | 54,000 |
1984/08/27 | 189 | 190 | 185 | 185 | 35,000 |
1984/08/25 | 193 | 195 | 187 | 187 | 28,000 |
1984/08/24 | 182 | 195 | 182 | 187 | 46,000 |
1984/08/23 | 195 | 195 | 180 | 180 | 35,000 |
1984/08/22 | 195 | 198 | 190 | 195 | 61,000 |
1984/08/21 | 201 | 201 | 197 | 197 | 51,000 |
1984/08/20 | 201 | 202 | 201 | 201 | 20,000 |
1984/08/18 | 205 | 205 | 201 | 201 | 25,000 |
1984/08/17 | 210 | 210 | 200 | 200 | 76,000 |
1984/08/16 | 205 | 217 | 205 | 215 | 44,000 |
1984/08/15 | 207 | 218 | 205 | 205 | 120,000 |
1984/08/14 | 205 | 207 | 205 | 207 | 50,000 |
1984/08/13 | 216 | 220 | 196 | 196 | 111,000 |
1984/08/10 | 218 | 220 | 208 | 210 | 171,000 |
1984/08/09 | 220 | 228 | 216 | 216 | 177,000 |
1984/08/08 | 245 | 252 | 220 | 222 | 851,000 |
1984/08/07 | 213 | 235 | 210 | 235 | 979,000 |
1984/08/06 | 182 | 205 | 180 | 200 | 142,000 |
1984/08/04 | 183 | 183 | 176 | 176 | 34,000 |
1984/08/03 | 175 | 185 | 175 | 184 | 81,000 |
1984/08/02 | 194 | 194 | 178 | 189 | 106,000 |
1984/08/01 | 198 | 200 | 181 | 195 | 166,000 |
1984/07/31 | 213 | 218 | 193 | 200 | 281,000 |
1984/07/30 | 205 | 227 | 202 | 213 | 1,216,000 |
1984/07/28 | 198 | 200 | 191 | 200 | 615,000 |
1984/07/27 | 179 | 185 | 171 | 185 | 351,000 |
1984/07/26 | 170 | 182 | 170 | 176 | 238,000 |
1984/07/25 | 170 | 173 | 170 | 170 | 110,000 |
1984/07/24 | 170 | 173 | 166 | 170 | 70,000 |
1984/07/23 | 170 | 175 | 170 | 171 | 63,000 |
1984/07/21 | 163 | 166 | 163 | 166 | 19,000 |
1984/07/20 | 170 | 170 | 160 | 160 | 49,000 |
1984/07/19 | 173 | 175 | 167 | 167 | 146,000 |
1984/07/18 | 168 | 174 | 167 | 174 | 137,000 |
1984/07/17 | 158 | 162 | 155 | 162 | 90,000 |
1984/07/16 | 160 | 160 | 158 | 158 | 25,000 |
1984/07/13 | 155 | 159 | 155 | 158 | 71,000 |
1984/07/12 | 155 | 155 | 155 | 155 | 63,000 |
1984/07/11 | 156 | 157 | 150 | 153 | 23,000 |
1984/07/10 | 150 | 163 | 147 | 157 | 85,000 |
1984/07/09 | 148 | 150 | 147 | 149 | 19,000 |
1984/07/07 | 143 | 145 | 143 | 145 | 11,000 |
1984/07/06 | 138 | 147 | 138 | 147 | 20,000 |
1984/07/05 | 150 | 150 | 144 | 149 | 33,000 |
1984/07/04 | 138 | 143 | 138 | 143 | 14,000 |
1984/07/03 | 135 | 138 | 135 | 138 | 3,000 |
1984/07/02 | 131 | 134 | 131 | 134 | 9,000 |
1984/06/29 | 137 | 137 | 131 | 131 | 2,000 |
1984/06/28 | 132 | 132 | 132 | 132 | 6,000 |
1984/06/26 | 130 | 132 | 130 | 132 | 3,000 |
1984/06/25 | 130 | 130 | 130 | 130 | 1,000 |
1984/06/23 | 128 | 128 | 128 | 128 | 1,000 |
1984/06/22 | 133 | 138 | 128 | 128 | 5,000 |
1984/06/21 | 126 | 126 | 126 | 126 | 1,000 |
1984/06/20 | 125 | 133 | 125 | 133 | 11,000 |
1984/06/19 | 133 | 133 | 132 | 132 | 3,000 |
1984/06/16 | 137 | 137 | 137 | 137 | 2,000 |
1984/06/15 | 139 | 139 | 138 | 138 | 3,000 |
1984/06/14 | 140 | 140 | 139 | 139 | 5,000 |
1984/06/13 | 140 | 143 | 140 | 143 | 5,000 |
1984/06/12 | 139 | 140 | 139 | 140 | 6,000 |
1984/06/11 | 132 | 140 | 132 | 140 | 12,000 |
1984/06/08 | 148 | 150 | 142 | 142 | 15,000 |
1984/06/07 | 135 | 150 | 135 | 150 | 20,000 |
1984/06/06 | 130 | 135 | 130 | 135 | 13,000 |
1984/06/05 | 130 | 134 | 130 | 134 | 10,000 |
1984/06/02 | 130 | 130 | 130 | 130 | 1,000 |
1984/06/01 | 130 | 130 | 130 | 130 | 3,000 |
1984/05/30 | 131 | 131 | 130 | 130 | 4,000 |
1984/05/29 | 129 | 130 | 129 | 130 | 4,000 |
1984/05/28 | 130 | 130 | 130 | 130 | 2,000 |
1984/05/25 | 133 | 133 | 130 | 130 | 7,000 |
1984/05/23 | 133 | 133 | 133 | 133 | 11,000 |
1984/05/22 | 129 | 133 | 129 | 133 | 6,000 |
1984/05/21 | 134 | 134 | 129 | 129 | 3,000 |
1984/05/19 | 127 | 127 | 127 | 127 | 8,000 |
1984/05/18 | 126 | 126 | 126 | 126 | 5,000 |
1984/05/17 | 135 | 135 | 125 | 125 | 35,000 |
1984/05/16 | 135 | 135 | 128 | 128 | 8,000 |
1984/05/15 | 133 | 135 | 133 | 135 | 3,000 |
1984/05/14 | 133 | 138 | 133 | 135 | 11,000 |
1984/05/11 | 135 | 138 | 135 | 135 | 18,000 |
1984/05/10 | 130 | 130 | 130 | 130 | 10,000 |
1984/05/09 | 129 | 130 | 129 | 130 | 8,000 |
1984/05/08 | 130 | 130 | 130 | 130 | 10,000 |
1984/05/04 | 127 | 127 | 127 | 127 | 2,000 |
1984/05/02 | 131 | 131 | 131 | 131 | 4,000 |
1984/05/01 | 131 | 131 | 131 | 131 | 5,000 |
1984/04/28 | 125 | 131 | 125 | 131 | 2,000 |
1984/04/27 | 125 | 125 | 125 | 125 | 10,000 |
1984/04/26 | 123 | 123 | 123 | 123 | 28,000 |
1984/04/25 | 128 | 128 | 120 | 120 | 7,000 |
1984/04/24 | 128 | 131 | 128 | 131 | 8,000 |
1984/04/23 | 128 | 130 | 128 | 130 | 9,000 |
1984/04/21 | 128 | 128 | 128 | 128 | 32,000 |
1984/04/20 | 128 | 128 | 128 | 128 | 19,000 |
1984/04/19 | 128 | 128 | 128 | 128 | 8,000 |
1984/04/18 | 128 | 128 | 128 | 128 | 5,000 |
1984/04/17 | 128 | 128 | 128 | 128 | 11,000 |
1984/04/16 | 120 | 128 | 120 | 128 | 5,000 |
1984/04/13 | 125 | 125 | 118 | 118 | 15,000 |
1984/04/12 | 122 | 125 | 122 | 125 | 3,000 |
1984/04/11 | 128 | 130 | 128 | 130 | 5,000 |
1984/04/10 | 130 | 130 | 122 | 122 | 13,000 |
1984/04/09 | 125 | 125 | 125 | 125 | 8,000 |
1984/04/06 | 122 | 125 | 122 | 125 | 4,000 |
1984/04/05 | 125 | 125 | 125 | 125 | 9,000 |
1984/04/04 | 129 | 129 | 125 | 125 | 2,000 |
1984/04/03 | 122 | 129 | 122 | 129 | 12,000 |
1984/04/02 | 130 | 130 | 122 | 122 | 5,000 |
1984/03/30 | 123 | 130 | 123 | 130 | 4,000 |
1984/03/29 | 118 | 122 | 115 | 122 | 10,000 |
1984/03/28 | 105 | 110 | 105 | 110 | 17,000 |
1984/03/27 | 134 | 136 | 125 | 125 | 17,000 |
1984/03/26 | 135 | 135 | 135 | 135 | 1,000 |
1984/03/22 | 136 | 136 | 130 | 130 | 22,000 |
1984/03/21 | 137 | 137 | 136 | 136 | 11,000 |
1984/03/19 | 139 | 139 | 137 | 137 | 14,000 |
1984/03/17 | 136 | 139 | 136 | 139 | 11,000 |
1984/03/16 | 135 | 136 | 135 | 136 | 12,000 |
1984/03/15 | 137 | 137 | 135 | 135 | 13,000 |
1984/03/13 | 138 | 139 | 138 | 139 | 7,000 |
1984/03/12 | 139 | 139 | 138 | 138 | 7,000 |
1984/03/09 | 141 | 141 | 138 | 140 | 11,000 |
1984/03/08 | 143 | 143 | 141 | 141 | 4,000 |
1984/03/07 | 141 | 141 | 141 | 141 | 1,000 |
1984/03/06 | 145 | 145 | 145 | 145 | 3,000 |
1984/03/05 | 145 | 145 | 141 | 145 | 8,000 |
1984/03/03 | 146 | 146 | 146 | 146 | 1,000 |
1984/03/02 | 146 | 150 | 146 | 150 | 5,000 |
1984/03/01 | 145 | 146 | 145 | 146 | 11,000 |
1984/02/29 | 150 | 155 | 150 | 151 | 15,000 |
1984/02/28 | 148 | 150 | 145 | 150 | 10,000 |
1984/02/27 | 150 | 150 | 145 | 148 | 11,000 |
1984/02/25 | 155 | 155 | 150 | 154 | 3,000 |
1984/02/24 | 145 | 155 | 145 | 155 | 20,000 |
1984/02/23 | 150 | 150 | 145 | 145 | 21,000 |
1984/02/22 | 150 | 150 | 149 | 150 | 6,000 |
1984/02/21 | 148 | 149 | 141 | 149 | 7,000 |
1984/02/20 | 149 | 149 | 149 | 149 | 3,000 |
1984/02/18 | 140 | 140 | 140 | 140 | 4,000 |
1984/02/17 | 150 | 150 | 140 | 140 | 10,000 |
1984/02/16 | 149 | 150 | 149 | 150 | 10,000 |
1984/02/15 | 144 | 150 | 144 | 149 | 9,000 |
1984/02/14 | 140 | 140 | 135 | 135 | 51,000 |
1984/02/13 | 151 | 151 | 139 | 139 | 17,000 |
1984/02/09 | 151 | 155 | 151 | 151 | 4,000 |
1984/02/08 | 151 | 151 | 150 | 150 | 8,000 |
1984/02/07 | 151 | 151 | 151 | 151 | 3,000 |
1984/02/06 | 155 | 155 | 151 | 151 | 2,000 |
1984/02/04 | 155 | 155 | 155 | 155 | 8,000 |
1984/02/03 | 160 | 160 | 155 | 155 | 17,000 |
1984/02/02 | 160 | 160 | 160 | 160 | 7,000 |
1984/02/01 | 155 | 160 | 155 | 160 | 7,000 |
1984/01/31 | 159 | 160 | 155 | 160 | 5,000 |
1984/01/30 | 166 | 166 | 161 | 163 | 43,000 |
1984/01/28 | 150 | 158 | 150 | 155 | 17,000 |
1984/01/27 | 143 | 150 | 143 | 148 | 10,000 |
1984/01/26 | 143 | 143 | 140 | 140 | 11,000 |
1984/01/25 | 145 | 145 | 140 | 140 | 11,000 |
1984/01/24 | 145 | 145 | 145 | 145 | 10,000 |
1984/01/23 | 145 | 145 | 145 | 145 | 8,000 |
1984/01/20 | 141 | 141 | 140 | 140 | 8,000 |
1984/01/19 | 140 | 141 | 140 | 140 | 10,000 |
1984/01/18 | 141 | 141 | 140 | 140 | 10,000 |
1984/01/17 | 143 | 143 | 143 | 143 | 7,000 |
1984/01/13 | 141 | 141 | 141 | 141 | 1,000 |
1984/01/12 | 140 | 140 | 140 | 140 | 1,000 |
1984/01/11 | 138 | 140 | 138 | 140 | 10,000 |
1984/01/10 | 140 | 140 | 140 | 140 | 4,000 |
1984/01/09 | 142 | 142 | 140 | 140 | 6,000 |
1984/01/07 | 142 | 142 | 142 | 142 | 1,000 |
1984/01/06 | 142 | 142 | 142 | 142 | 9,000 |
1984/01/05 | 141 | 141 | 141 | 141 | 1,000 |