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 |
|---|---|---|---|---|---|
| 1985/12/28 | 276 | 278 | 276 | 278 | 5,000 |
| 1985/12/27 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/12/26 | 276 | 276 | 276 | 276 | 5,000 |
| 1985/12/25 | 278 | 278 | 276 | 276 | 3,000 |
| 1985/12/24 | 285 | 285 | 276 | 276 | 10,000 |
| 1985/12/23 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/12/20 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/12/17 | 271 | 271 | 271 | 271 | 4,000 |
| 1985/12/16 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/12/12 | 277 | 289 | 270 | 289 | 17,000 |
| 1985/12/11 | 277 | 277 | 277 | 277 | 1,000 |
| 1985/12/10 | 275 | 276 | 275 | 276 | 6,000 |
| 1985/12/09 | 271 | 271 | 271 | 271 | 2,000 |
| 1985/12/06 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/12/05 | 285 | 290 | 285 | 290 | 15,000 |
| 1985/12/03 | 285 | 285 | 285 | 285 | 10,000 |
| 1985/11/30 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/11/29 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/11/27 | 286 | 286 | 284 | 284 | 2,000 |
| 1985/11/26 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/11/25 | 285 | 286 | 285 | 286 | 4,000 |
| 1985/11/22 | 295 | 295 | 270 | 270 | 9,000 |
| 1985/11/21 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/11/20 | 285 | 320 | 285 | 300 | 96,000 |
| 1985/11/19 | 281 | 281 | 281 | 281 | 4,000 |
| 1985/11/16 | 287 | 287 | 287 | 287 | 1,000 |
| 1985/11/15 | 280 | 285 | 280 | 285 | 4,000 |
| 1985/11/14 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/11/13 | 283 | 283 | 283 | 283 | 1,000 |
| 1985/11/12 | 272 | 273 | 271 | 271 | 4,000 |
| 1985/11/08 | 272 | 272 | 270 | 270 | 6,000 |
| 1985/11/07 | 272 | 272 | 272 | 272 | 3,000 |
| 1985/11/06 | 270 | 272 | 270 | 272 | 3,000 |
| 1985/11/05 | 270 | 270 | 270 | 270 | 4,000 |
| 1985/11/02 | 275 | 275 | 270 | 270 | 7,000 |
| 1985/11/01 | 280 | 280 | 270 | 270 | 3,000 |
| 1985/10/31 | 280 | 280 | 280 | 280 | 8,000 |
| 1985/10/30 | 290 | 290 | 280 | 280 | 8,000 |
| 1985/10/28 | 290 | 291 | 290 | 291 | 5,000 |
| 1985/10/26 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/10/25 | 297 | 297 | 290 | 290 | 8,000 |
| 1985/10/24 | 295 | 295 | 285 | 295 | 14,000 |
| 1985/10/23 | 291 | 300 | 291 | 300 | 18,000 |
| 1985/10/22 | 350 | 370 | 345 | 345 | 80,000 |
| 1985/10/21 | 290 | 300 | 290 | 300 | 45,000 |
| 1985/10/19 | 260 | 275 | 260 | 275 | 15,000 |
| 1985/10/18 | 260 | 260 | 255 | 255 | 3,000 |
| 1985/10/17 | 260 | 260 | 250 | 250 | 10,000 |
| 1985/10/16 | 250 | 250 | 250 | 250 | 3,000 |
| 1985/10/14 | 247 | 247 | 247 | 247 | 1,000 |
| 1985/10/11 | 246 | 246 | 246 | 246 | 3,000 |
| 1985/10/09 | 257 | 257 | 257 | 257 | 1,000 |
| 1985/10/08 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/10/07 | 257 | 260 | 257 | 260 | 4,000 |
| 1985/10/05 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/10/03 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/10/02 | 265 | 270 | 260 | 260 | 14,000 |
| 1985/09/28 | 269 | 269 | 269 | 269 | 2,000 |
| 1985/09/24 | 275 | 275 | 260 | 260 | 12,000 |
| 1985/09/20 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/09/19 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/09/18 | 280 | 280 | 270 | 270 | 7,000 |
| 1985/09/17 | 283 | 290 | 280 | 280 | 14,000 |
| 1985/09/13 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/09/11 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/09/10 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/09/09 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/09/06 | 295 | 295 | 290 | 295 | 26,000 |
| 1985/09/05 | 295 | 300 | 287 | 295 | 24,000 |
| 1985/09/04 | 270 | 279 | 270 | 279 | 6,000 |
| 1985/09/03 | 269 | 272 | 259 | 259 | 6,000 |
| 1985/09/02 | 269 | 270 | 250 | 255 | 15,000 |
| 1985/08/31 | 285 | 298 | 285 | 290 | 12,000 |
| 1985/08/30 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/08/29 | 265 | 270 | 265 | 265 | 11,000 |
| 1985/08/28 | 245 | 250 | 245 | 250 | 2,000 |
| 1985/08/27 | 245 | 245 | 245 | 245 | 2,000 |
| 1985/08/26 | 242 | 242 | 242 | 242 | 7,000 |
| 1985/08/24 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/08/20 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/08/19 | 260 | 260 | 257 | 260 | 4,000 |
| 1985/08/16 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/08/13 | 259 | 259 | 259 | 259 | 1,000 |
| 1985/08/12 | 265 | 265 | 265 | 265 | 4,000 |
| 1985/08/08 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/08/07 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/08/06 | 271 | 271 | 270 | 270 | 8,000 |
| 1985/08/05 | 270 | 270 | 270 | 270 | 4,000 |
| 1985/07/31 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/07/30 | 280 | 280 | 275 | 275 | 12,000 |
| 1985/07/29 | 280 | 280 | 280 | 280 | 8,000 |
| 1985/07/27 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/07/26 | 280 | 290 | 280 | 290 | 2,000 |
| 1985/07/25 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/07/24 | 286 | 286 | 280 | 280 | 9,000 |
| 1985/07/22 | 286 | 300 | 286 | 300 | 5,000 |
| 1985/07/19 | 280 | 280 | 280 | 280 | 26,000 |
| 1985/07/18 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/07/17 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/07/16 | 291 | 291 | 290 | 290 | 8,000 |
| 1985/07/15 | 298 | 300 | 290 | 290 | 11,000 |
| 1985/07/12 | 308 | 308 | 300 | 300 | 7,000 |
| 1985/07/11 | 310 | 310 | 310 | 310 | 6,000 |
| 1985/07/10 | 312 | 312 | 310 | 310 | 8,000 |
| 1985/07/09 | 320 | 320 | 316 | 316 | 22,000 |
| 1985/07/08 | 320 | 320 | 320 | 320 | 2,000 |
| 1985/07/06 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/07/05 | 315 | 320 | 315 | 320 | 8,000 |
| 1985/07/04 | 315 | 315 | 315 | 315 | 5,000 |
| 1985/07/03 | 315 | 315 | 315 | 315 | 1,000 |
| 1985/07/02 | 315 | 315 | 315 | 315 | 1,000 |
| 1985/07/01 | 315 | 315 | 315 | 315 | 1,000 |
| 1985/06/29 | 312 | 312 | 312 | 312 | 1,000 |
| 1985/06/28 | 337 | 337 | 337 | 337 | 1,000 |
| 1985/06/27 | 316 | 316 | 316 | 316 | 1,000 |
| 1985/06/26 | 308 | 308 | 308 | 308 | 12,000 |
| 1985/06/25 | 306 | 306 | 306 | 306 | 4,000 |
| 1985/06/24 | 338 | 338 | 338 | 338 | 2,000 |
| 1985/06/22 | 338 | 338 | 338 | 338 | 6,000 |
| 1985/06/19 | 338 | 338 | 338 | 338 | 2,000 |
| 1985/06/15 | 340 | 340 | 340 | 340 | 3,000 |
| 1985/06/14 | 310 | 310 | 306 | 310 | 6,000 |
| 1985/06/13 | 310 | 311 | 310 | 310 | 6,000 |
| 1985/06/11 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/06/10 | 306 | 306 | 306 | 306 | 2,000 |
| 1985/06/07 | 306 | 306 | 306 | 306 | 3,000 |
| 1985/06/06 | 318 | 318 | 315 | 315 | 6,000 |
| 1985/06/04 | 318 | 318 | 318 | 318 | 1,000 |
| 1985/06/03 | 307 | 307 | 305 | 305 | 2,000 |
| 1985/05/31 | 329 | 329 | 329 | 329 | 1,000 |
| 1985/05/30 | 330 | 330 | 330 | 330 | 5,000 |
| 1985/05/29 | 350 | 350 | 349 | 349 | 2,000 |
| 1985/05/28 | 354 | 355 | 354 | 355 | 6,000 |
| 1985/05/27 | 330 | 335 | 330 | 335 | 6,000 |
| 1985/05/25 | 327 | 327 | 327 | 327 | 3,000 |
| 1985/05/24 | 334 | 334 | 334 | 334 | 5,000 |
| 1985/05/23 | 308 | 334 | 305 | 334 | 8,000 |
| 1985/05/22 | 303 | 303 | 302 | 302 | 19,000 |
| 1985/05/20 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/05/18 | 360 | 360 | 360 | 360 | 1,000 |
| 1985/05/17 | 362 | 370 | 362 | 363 | 10,000 |
| 1985/05/16 | 370 | 370 | 360 | 362 | 12,000 |
| 1985/05/15 | 370 | 376 | 370 | 370 | 3,000 |
| 1985/05/14 | 365 | 375 | 365 | 370 | 17,000 |
| 1985/05/13 | 360 | 370 | 360 | 365 | 8,000 |
| 1985/05/10 | 381 | 381 | 363 | 363 | 26,000 |
| 1985/05/09 | 440 | 440 | 367 | 367 | 29,000 |
| 1985/05/08 | 440 | 440 | 440 | 440 | 37,000 |
| 1985/05/08 | 1 -> 0.50 分割 | ||||
| 1985/04/30 | 166 | 183 | 161 | 180 | 96,000 |
| 1985/04/27 | 160 | 165 | 160 | 165 | 21,000 |
| 1985/04/26 | 160 | 160 | 159 | 160 | 59,000 |
| 1985/04/25 | 158 | 159 | 156 | 156 | 65,000 |
| 1985/04/24 | 159 | 160 | 157 | 158 | 52,000 |
| 1985/04/23 | 153 | 158 | 152 | 158 | 57,000 |
| 1985/04/22 | 155 | 158 | 153 | 153 | 52,000 |
| 1985/04/20 | 155 | 155 | 154 | 155 | 14,000 |
| 1985/04/19 | 153 | 153 | 150 | 151 | 63,000 |
| 1985/04/18 | 155 | 155 | 152 | 153 | 20,000 |
| 1985/04/17 | 156 | 156 | 151 | 155 | 39,000 |
| 1985/04/16 | 159 | 159 | 155 | 159 | 35,000 |
| 1985/04/15 | 160 | 160 | 155 | 155 | 22,000 |
| 1985/04/12 | 155 | 160 | 155 | 155 | 28,000 |
| 1985/04/11 | 153 | 160 | 153 | 155 | 36,000 |
| 1985/04/10 | 150 | 152 | 150 | 150 | 34,000 |
| 1985/04/09 | 152 | 152 | 150 | 151 | 32,000 |
| 1985/04/08 | 155 | 155 | 151 | 152 | 41,000 |
| 1985/04/06 | 153 | 153 | 153 | 153 | 2,000 |
| 1985/04/05 | 152 | 155 | 152 | 152 | 32,000 |
| 1985/04/04 | 155 | 159 | 155 | 155 | 13,000 |
| 1985/04/03 | 157 | 157 | 151 | 151 | 28,000 |
| 1985/04/02 | 153 | 155 | 153 | 154 | 8,000 |
| 1985/04/01 | 163 | 163 | 155 | 160 | 91,000 |
| 1985/03/30 | 160 | 165 | 160 | 164 | 19,000 |
| 1985/03/29 | 165 | 166 | 164 | 164 | 21,000 |
| 1985/03/28 | 166 | 167 | 166 | 167 | 33,000 |
| 1985/03/27 | 155 | 155 | 148 | 149 | 52,000 |
| 1985/03/26 | 155 | 159 | 155 | 155 | 55,000 |
| 1985/03/25 | 160 | 160 | 155 | 155 | 33,000 |
| 1985/03/23 | 160 | 160 | 160 | 160 | 45,000 |
| 1985/03/22 | 160 | 165 | 160 | 160 | 29,000 |
| 1985/03/20 | 165 | 168 | 160 | 160 | 57,000 |
| 1985/03/19 | 170 | 170 | 162 | 162 | 19,000 |
| 1985/03/18 | 161 | 170 | 160 | 170 | 16,000 |
| 1985/03/16 | 160 | 170 | 160 | 170 | 15,000 |
| 1985/03/15 | 170 | 170 | 161 | 161 | 32,000 |
| 1985/03/14 | 171 | 171 | 160 | 160 | 62,000 |
| 1985/03/13 | 172 | 172 | 171 | 171 | 36,000 |
| 1985/03/12 | 181 | 182 | 175 | 178 | 24,000 |
| 1985/03/11 | 175 | 180 | 172 | 179 | 31,000 |
| 1985/03/08 | 175 | 175 | 174 | 175 | 12,000 |
| 1985/03/07 | 171 | 180 | 171 | 175 | 51,000 |
| 1985/03/06 | 171 | 177 | 171 | 173 | 38,000 |
| 1985/03/05 | 170 | 172 | 170 | 171 | 14,000 |
| 1985/03/04 | 180 | 180 | 169 | 171 | 58,000 |
| 1985/03/02 | 180 | 180 | 176 | 180 | 31,000 |
| 1985/03/01 | 199 | 199 | 176 | 180 | 28,000 |
| 1985/02/28 | 191 | 205 | 191 | 200 | 82,000 |
| 1985/02/27 | 205 | 217 | 200 | 207 | 400,000 |
| 1985/02/26 | 150 | 192 | 150 | 192 | 139,000 |
| 1985/02/25 | 150 | 151 | 149 | 149 | 51,000 |
| 1985/02/23 | 150 | 152 | 150 | 152 | 22,000 |
| 1985/02/22 | 160 | 161 | 149 | 149 | 79,000 |
| 1985/02/21 | 160 | 163 | 160 | 161 | 81,000 |
| 1985/02/20 | 170 | 170 | 166 | 166 | 53,000 |
| 1985/02/19 | 170 | 170 | 165 | 170 | 81,000 |
| 1985/02/18 | 171 | 175 | 169 | 170 | 111,000 |
| 1985/02/16 | 170 | 170 | 166 | 170 | 139,000 |
| 1985/02/15 | 171 | 180 | 166 | 166 | 223,000 |
| 1985/02/14 | 220 | 220 | 216 | 216 | 76,000 |
| 1985/02/13 | 220 | 220 | 220 | 220 | 10,000 |
| 1985/02/12 | 230 | 230 | 220 | 220 | 33,000 |
| 1985/02/08 | 230 | 235 | 225 | 225 | 15,000 |
| 1985/02/07 | 221 | 225 | 221 | 225 | 4,000 |
| 1985/02/06 | 235 | 235 | 220 | 220 | 13,000 |
| 1985/02/05 | 235 | 235 | 220 | 220 | 17,000 |
| 1985/02/04 | 233 | 235 | 230 | 235 | 9,000 |
| 1985/02/02 | 232 | 240 | 230 | 240 | 19,000 |
| 1985/02/01 | 230 | 240 | 230 | 230 | 42,000 |
| 1985/01/31 | 220 | 230 | 215 | 230 | 69,000 |
| 1985/01/30 | 230 | 235 | 220 | 225 | 39,000 |
| 1985/01/29 | 238 | 241 | 229 | 235 | 78,000 |
| 1985/01/28 | 250 | 250 | 240 | 241 | 32,000 |
| 1985/01/26 | 240 | 250 | 240 | 250 | 41,000 |
| 1985/01/25 | 250 | 255 | 245 | 245 | 67,000 |
| 1985/01/24 | 255 | 260 | 250 | 250 | 77,000 |
| 1985/01/23 | 259 | 264 | 250 | 258 | 104,000 |
| 1985/01/22 | 267 | 275 | 242 | 242 | 127,000 |
| 1985/01/21 | 287 | 288 | 266 | 276 | 99,000 |
| 1985/01/19 | 315 | 318 | 267 | 271 | 307,000 |
| 1985/01/18 | 310 | 310 | 294 | 301 | 329,000 |
| 1985/01/17 | 300 | 326 | 295 | 305 | 469,000 |
| 1985/01/16 | 272 | 310 | 270 | 300 | 365,000 |
| 1985/01/14 | 252 | 265 | 252 | 262 | 96,000 |
| 1985/01/11 | 260 | 260 | 250 | 255 | 85,000 |
| 1985/01/10 | 251 | 265 | 251 | 255 | 50,000 |
| 1985/01/09 | 260 | 265 | 252 | 265 | 24,000 |
| 1985/01/08 | 270 | 272 | 251 | 251 | 60,000 |
| 1985/01/07 | 264 | 270 | 260 | 265 | 49,000 |
| 1985/01/05 | 275 | 280 | 257 | 270 | 17,000 |
| 1985/01/04 | 280 | 280 | 250 | 250 | 33,000 |