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 |
---|---|---|---|---|---|
1986/12/27 | 246 | 246 | 245 | 245 | 3,000 |
1986/12/26 | 246 | 246 | 246 | 246 | 2,000 |
1986/12/24 | 245 | 245 | 245 | 245 | 1,000 |
1986/12/23 | 253 | 253 | 245 | 245 | 10,000 |
1986/12/22 | 255 | 255 | 255 | 255 | 3,000 |
1986/12/19 | 255 | 255 | 252 | 252 | 3,000 |
1986/12/18 | 254 | 255 | 254 | 254 | 7,000 |
1986/12/16 | 252 | 252 | 252 | 252 | 3,000 |
1986/12/15 | 253 | 253 | 253 | 253 | 1,000 |
1986/12/12 | 252 | 252 | 252 | 252 | 1,000 |
1986/12/11 | 255 | 255 | 255 | 255 | 6,000 |
1986/12/10 | 251 | 255 | 251 | 252 | 9,000 |
1986/12/09 | 253 | 253 | 250 | 250 | 6,000 |
1986/12/08 | 252 | 252 | 252 | 252 | 7,000 |
1986/12/06 | 253 | 253 | 251 | 253 | 6,000 |
1986/12/05 | 262 | 262 | 256 | 256 | 6,000 |
1986/12/04 | 261 | 261 | 261 | 261 | 1,000 |
1986/12/02 | 261 | 261 | 261 | 261 | 1,000 |
1986/12/01 | 270 | 270 | 270 | 270 | 2,000 |
1986/11/28 | 256 | 269 | 256 | 269 | 5,000 |
1986/11/27 | 267 | 267 | 267 | 267 | 2,000 |
1986/11/26 | 266 | 266 | 266 | 266 | 2,000 |
1986/11/25 | 266 | 266 | 266 | 266 | 1,000 |
1986/11/22 | 262 | 262 | 262 | 262 | 1,000 |
1986/11/20 | 262 | 262 | 262 | 262 | 2,000 |
1986/11/19 | 262 | 262 | 262 | 262 | 3,000 |
1986/11/18 | 262 | 262 | 262 | 262 | 3,000 |
1986/11/17 | 262 | 262 | 261 | 261 | 5,000 |
1986/11/14 | 265 | 266 | 261 | 261 | 8,000 |
1986/11/13 | 267 | 267 | 265 | 265 | 6,000 |
1986/11/12 | 267 | 267 | 267 | 267 | 1,000 |
1986/11/11 | 265 | 265 | 261 | 261 | 5,000 |
1986/11/10 | 259 | 259 | 259 | 259 | 2,000 |
1986/11/07 | 255 | 256 | 255 | 256 | 3,000 |
1986/11/06 | 253 | 253 | 253 | 253 | 1,000 |
1986/11/05 | 260 | 260 | 260 | 260 | 3,000 |
1986/11/01 | 260 | 260 | 260 | 260 | 1,000 |
1986/10/31 | 264 | 264 | 264 | 264 | 2,000 |
1986/10/30 | 255 | 255 | 255 | 255 | 1,000 |
1986/10/28 | 248 | 248 | 246 | 247 | 4,000 |
1986/10/27 | 245 | 246 | 245 | 246 | 6,000 |
1986/10/25 | 245 | 245 | 245 | 245 | 3,000 |
1986/10/24 | 245 | 245 | 242 | 242 | 2,000 |
1986/10/23 | 242 | 242 | 242 | 242 | 5,000 |
1986/10/22 | 242 | 242 | 242 | 242 | 1,000 |
1986/10/21 | 242 | 242 | 242 | 242 | 5,000 |
1986/10/20 | 240 | 242 | 240 | 242 | 11,000 |
1986/10/17 | 245 | 245 | 245 | 245 | 1,000 |
1986/10/16 | 245 | 245 | 245 | 245 | 15,000 |
1986/10/15 | 246 | 246 | 245 | 245 | 7,000 |
1986/10/14 | 240 | 240 | 240 | 240 | 3,000 |
1986/10/13 | 250 | 250 | 250 | 250 | 6,000 |
1986/10/09 | 257 | 257 | 250 | 250 | 3,000 |
1986/10/08 | 250 | 250 | 242 | 242 | 4,000 |
1986/10/06 | 242 | 257 | 242 | 257 | 14,000 |
1986/10/04 | 241 | 245 | 241 | 245 | 4,000 |
1986/10/03 | 242 | 242 | 242 | 242 | 5,000 |
1986/10/02 | 245 | 245 | 240 | 240 | 11,000 |
1986/10/01 | 246 | 246 | 245 | 245 | 10,000 |
1986/09/30 | 255 | 255 | 255 | 255 | 1,000 |
1986/09/29 | 260 | 260 | 257 | 257 | 2,000 |
1986/09/26 | 245 | 245 | 245 | 245 | 5,000 |
1986/09/25 | 245 | 248 | 245 | 248 | 7,000 |
1986/09/24 | 248 | 248 | 248 | 248 | 10,000 |
1986/09/22 | 251 | 252 | 251 | 251 | 5,000 |
1986/09/19 | 251 | 253 | 251 | 253 | 9,000 |
1986/09/18 | 250 | 255 | 250 | 255 | 9,000 |
1986/09/17 | 257 | 258 | 249 | 249 | 7,000 |
1986/09/16 | 260 | 262 | 260 | 260 | 8,000 |
1986/09/12 | 267 | 267 | 267 | 267 | 4,000 |
1986/09/11 | 262 | 265 | 262 | 265 | 10,000 |
1986/09/10 | 260 | 261 | 260 | 260 | 7,000 |
1986/09/09 | 260 | 260 | 260 | 260 | 4,000 |
1986/09/08 | 268 | 268 | 260 | 260 | 5,000 |
1986/09/06 | 268 | 274 | 268 | 274 | 7,000 |
1986/09/05 | 270 | 271 | 270 | 270 | 8,000 |
1986/09/04 | 270 | 270 | 270 | 270 | 7,000 |
1986/09/03 | 270 | 270 | 270 | 270 | 3,000 |
1986/09/02 | 266 | 270 | 266 | 270 | 6,000 |
1986/09/01 | 265 | 265 | 265 | 265 | 5,000 |
1986/08/30 | 290 | 295 | 288 | 290 | 16,000 |
1986/08/29 | 290 | 310 | 288 | 291 | 164,000 |
1986/08/28 | 270 | 290 | 270 | 290 | 22,000 |
1986/08/27 | 271 | 271 | 261 | 270 | 16,000 |
1986/08/26 | 270 | 270 | 270 | 270 | 3,000 |
1986/08/25 | 270 | 270 | 259 | 259 | 4,000 |
1986/08/23 | 270 | 270 | 270 | 270 | 3,000 |
1986/08/22 | 270 | 270 | 270 | 270 | 7,000 |
1986/08/21 | 270 | 270 | 270 | 270 | 2,000 |
1986/08/20 | 270 | 270 | 270 | 270 | 5,000 |
1986/08/19 | 271 | 271 | 270 | 270 | 14,000 |
1986/08/18 | 270 | 280 | 270 | 280 | 4,000 |
1986/08/15 | 284 | 284 | 284 | 284 | 1,000 |
1986/08/14 | 280 | 280 | 275 | 280 | 14,000 |
1986/08/13 | 290 | 290 | 275 | 275 | 17,000 |
1986/08/12 | 290 | 290 | 289 | 289 | 3,000 |
1986/08/11 | 290 | 290 | 290 | 290 | 1,000 |
1986/08/08 | 292 | 292 | 290 | 290 | 6,000 |
1986/08/07 | 300 | 300 | 295 | 295 | 8,000 |
1986/08/06 | 300 | 300 | 300 | 300 | 5,000 |
1986/08/05 | 298 | 300 | 295 | 300 | 11,000 |
1986/08/04 | 295 | 295 | 290 | 290 | 6,000 |
1986/08/02 | 298 | 298 | 292 | 295 | 10,000 |
1986/08/01 | 298 | 298 | 298 | 298 | 22,000 |
1986/07/31 | 305 | 305 | 301 | 303 | 14,000 |
1986/07/30 | 305 | 305 | 305 | 305 | 7,000 |
1986/07/29 | 310 | 310 | 310 | 310 | 2,000 |
1986/07/26 | 310 | 310 | 310 | 310 | 11,000 |
1986/07/24 | 330 | 330 | 330 | 330 | 3,000 |
1986/07/23 | 305 | 305 | 305 | 305 | 1,000 |
1986/07/22 | 310 | 310 | 300 | 300 | 21,000 |
1986/07/21 | 310 | 310 | 295 | 300 | 21,000 |
1986/07/19 | 324 | 324 | 312 | 312 | 5,000 |
1986/07/18 | 330 | 330 | 328 | 328 | 14,000 |
1986/07/17 | 331 | 331 | 330 | 330 | 16,000 |
1986/07/16 | 345 | 345 | 340 | 340 | 16,000 |
1986/07/15 | 340 | 345 | 340 | 345 | 5,000 |
1986/07/14 | 350 | 350 | 345 | 345 | 15,000 |
1986/07/11 | 350 | 350 | 350 | 350 | 9,000 |
1986/07/10 | 350 | 355 | 350 | 350 | 7,000 |
1986/07/09 | 350 | 350 | 350 | 350 | 15,000 |
1986/07/08 | 350 | 355 | 350 | 350 | 4,000 |
1986/07/07 | 352 | 352 | 350 | 350 | 4,000 |
1986/07/05 | 370 | 370 | 350 | 350 | 13,000 |
1986/07/04 | 355 | 360 | 355 | 355 | 18,000 |
1986/07/03 | 355 | 355 | 351 | 355 | 23,000 |
1986/07/02 | 355 | 360 | 355 | 355 | 31,000 |
1986/07/01 | 352 | 354 | 350 | 351 | 31,000 |
1986/06/30 | 350 | 355 | 350 | 350 | 8,000 |
1986/06/28 | 355 | 355 | 350 | 350 | 12,000 |
1986/06/27 | 355 | 360 | 355 | 355 | 13,000 |
1986/06/26 | 350 | 355 | 350 | 355 | 6,000 |
1986/06/25 | 355 | 355 | 350 | 350 | 9,000 |
1986/06/24 | 355 | 355 | 350 | 355 | 7,000 |
1986/06/23 | 360 | 360 | 354 | 355 | 18,000 |
1986/06/21 | 355 | 360 | 352 | 360 | 22,000 |
1986/06/20 | 353 | 365 | 353 | 360 | 14,000 |
1986/06/19 | 370 | 370 | 350 | 350 | 13,000 |
1986/06/18 | 360 | 360 | 360 | 360 | 4,000 |
1986/06/17 | 350 | 350 | 350 | 350 | 7,000 |
1986/06/16 | 379 | 379 | 375 | 375 | 11,000 |
1986/06/13 | 355 | 377 | 355 | 377 | 25,000 |
1986/06/12 | 373 | 373 | 365 | 365 | 8,000 |
1986/06/11 | 368 | 377 | 365 | 373 | 17,000 |
1986/06/10 | 375 | 375 | 365 | 365 | 17,000 |
1986/06/09 | 370 | 378 | 370 | 377 | 9,000 |
1986/06/07 | 365 | 373 | 365 | 372 | 12,000 |
1986/06/06 | 370 | 373 | 362 | 362 | 34,000 |
1986/06/05 | 391 | 392 | 371 | 371 | 141,000 |
1986/06/04 | 392 | 392 | 363 | 383 | 298,000 |
1986/06/03 | 338 | 370 | 338 | 370 | 131,000 |
1986/06/02 | 330 | 333 | 325 | 330 | 9,000 |
1986/05/31 | 330 | 330 | 325 | 325 | 6,000 |
1986/05/30 | 330 | 330 | 322 | 322 | 11,000 |
1986/05/29 | 326 | 326 | 322 | 325 | 14,000 |
1986/05/28 | 321 | 321 | 320 | 321 | 7,000 |
1986/05/27 | 321 | 321 | 321 | 321 | 1,000 |
1986/05/26 | 328 | 328 | 320 | 320 | 7,000 |
1986/05/24 | 330 | 330 | 328 | 328 | 8,000 |
1986/05/23 | 330 | 332 | 326 | 326 | 14,000 |
1986/05/22 | 330 | 336 | 330 | 334 | 17,000 |
1986/05/21 | 330 | 330 | 330 | 330 | 6,000 |
1986/05/20 | 325 | 325 | 325 | 325 | 1,000 |
1986/05/17 | 335 | 335 | 322 | 322 | 11,000 |
1986/05/16 | 327 | 333 | 327 | 330 | 14,000 |
1986/05/15 | 320 | 320 | 320 | 320 | 14,000 |
1986/05/14 | 312 | 312 | 312 | 312 | 3,000 |
1986/05/13 | 317 | 320 | 312 | 312 | 12,000 |
1986/05/12 | 330 | 330 | 320 | 322 | 13,000 |
1986/05/09 | 330 | 335 | 330 | 330 | 9,000 |
1986/05/08 | 315 | 321 | 315 | 315 | 27,000 |
1986/05/07 | 347 | 347 | 325 | 325 | 15,000 |
1986/05/06 | 347 | 350 | 331 | 347 | 55,000 |
1986/05/02 | 320 | 365 | 320 | 359 | 164,000 |
1986/05/01 | 302 | 318 | 302 | 318 | 23,000 |
1986/04/30 | 295 | 300 | 295 | 300 | 22,000 |
1986/04/28 | 300 | 300 | 295 | 295 | 21,000 |
1986/04/26 | 295 | 296 | 295 | 296 | 8,000 |
1986/04/25 | 295 | 295 | 295 | 295 | 2,000 |
1986/04/24 | 295 | 295 | 295 | 295 | 6,000 |
1986/04/23 | 295 | 295 | 295 | 295 | 3,000 |
1986/04/22 | 300 | 300 | 295 | 295 | 6,000 |
1986/04/21 | 300 | 300 | 300 | 300 | 2,000 |
1986/04/19 | 300 | 300 | 300 | 300 | 6,000 |
1986/04/18 | 296 | 300 | 296 | 300 | 3,000 |
1986/04/17 | 300 | 300 | 298 | 298 | 7,000 |
1986/04/16 | 319 | 320 | 317 | 317 | 10,000 |
1986/04/15 | 320 | 320 | 315 | 315 | 6,000 |
1986/04/14 | 294 | 300 | 294 | 300 | 19,000 |
1986/04/11 | 291 | 291 | 289 | 289 | 6,000 |
1986/04/10 | 278 | 290 | 278 | 290 | 22,000 |
1986/04/09 | 290 | 290 | 290 | 290 | 3,000 |
1986/04/08 | 290 | 290 | 290 | 290 | 6,000 |
1986/04/05 | 290 | 290 | 290 | 290 | 2,000 |
1986/04/04 | 292 | 292 | 282 | 282 | 7,000 |
1986/04/03 | 292 | 292 | 292 | 292 | 1,000 |
1986/04/02 | 292 | 295 | 290 | 290 | 6,000 |
1986/04/01 | 297 | 297 | 294 | 294 | 5,000 |
1986/03/31 | 290 | 294 | 290 | 294 | 3,000 |
1986/03/29 | 290 | 290 | 290 | 290 | 1,000 |
1986/03/28 | 290 | 293 | 287 | 290 | 5,000 |
1986/03/27 | 308 | 308 | 295 | 295 | 8,000 |
1986/03/26 | 302 | 302 | 302 | 302 | 2,000 |
1986/03/25 | 301 | 301 | 300 | 300 | 33,000 |
1986/03/24 | 310 | 310 | 300 | 300 | 10,000 |
1986/03/20 | 320 | 320 | 320 | 320 | 3,000 |
1986/03/19 | 300 | 300 | 300 | 300 | 5,000 |
1986/03/18 | 322 | 322 | 322 | 322 | 2,000 |
1986/03/17 | 320 | 322 | 317 | 317 | 6,000 |
1986/03/15 | 310 | 310 | 310 | 310 | 2,000 |
1986/03/14 | 319 | 319 | 310 | 310 | 4,000 |
1986/03/13 | 325 | 325 | 325 | 325 | 3,000 |
1986/03/12 | 330 | 330 | 330 | 330 | 1,000 |
1986/03/11 | 330 | 330 | 330 | 330 | 13,000 |
1986/03/10 | 331 | 335 | 330 | 330 | 22,000 |
1986/03/07 | 330 | 330 | 320 | 320 | 22,000 |
1986/03/06 | 302 | 320 | 302 | 320 | 22,000 |
1986/03/05 | 300 | 300 | 300 | 300 | 6,000 |
1986/03/04 | 300 | 300 | 300 | 300 | 11,000 |
1986/03/03 | 293 | 300 | 293 | 300 | 15,000 |
1986/02/28 | 299 | 300 | 295 | 295 | 35,000 |
1986/02/27 | 300 | 300 | 295 | 295 | 8,000 |
1986/02/26 | 292 | 300 | 290 | 299 | 9,000 |
1986/02/25 | 295 | 295 | 295 | 295 | 2,000 |
1986/02/22 | 300 | 300 | 297 | 297 | 7,000 |
1986/02/21 | 300 | 303 | 300 | 300 | 13,000 |
1986/02/20 | 295 | 300 | 295 | 295 | 8,000 |
1986/02/19 | 290 | 300 | 290 | 300 | 5,000 |
1986/02/18 | 290 | 290 | 290 | 290 | 9,000 |
1986/02/17 | 294 | 294 | 294 | 294 | 3,000 |
1986/02/15 | 300 | 300 | 300 | 300 | 2,000 |
1986/02/14 | 300 | 300 | 300 | 300 | 16,000 |
1986/02/13 | 295 | 300 | 295 | 300 | 18,000 |
1986/02/12 | 291 | 291 | 291 | 291 | 3,000 |
1986/02/07 | 275 | 276 | 275 | 276 | 6,000 |
1986/02/06 | 285 | 285 | 275 | 275 | 11,000 |
1986/02/05 | 283 | 285 | 283 | 285 | 8,000 |
1986/02/04 | 282 | 282 | 282 | 282 | 5,000 |
1986/02/03 | 282 | 283 | 282 | 282 | 7,000 |
1986/02/01 | 283 | 283 | 282 | 282 | 2,000 |
1986/01/31 | 284 | 290 | 283 | 290 | 9,000 |
1986/01/30 | 283 | 283 | 283 | 283 | 1,000 |
1986/01/29 | 290 | 290 | 282 | 282 | 5,000 |
1986/01/28 | 291 | 291 | 291 | 291 | 10,000 |
1986/01/27 | 293 | 293 | 293 | 293 | 4,000 |
1986/01/25 | 296 | 296 | 293 | 293 | 6,000 |
1986/01/24 | 298 | 298 | 296 | 296 | 3,000 |
1986/01/23 | 296 | 296 | 292 | 293 | 3,000 |
1986/01/22 | 290 | 298 | 290 | 291 | 9,000 |
1986/01/21 | 295 | 295 | 291 | 291 | 5,000 |
1986/01/20 | 295 | 295 | 295 | 295 | 3,000 |
1986/01/18 | 300 | 300 | 300 | 300 | 3,000 |
1986/01/17 | 310 | 310 | 295 | 295 | 17,000 |
1986/01/16 | 289 | 300 | 289 | 293 | 15,000 |
1986/01/14 | 282 | 289 | 282 | 288 | 16,000 |
1986/01/13 | 285 | 285 | 280 | 280 | 10,000 |
1986/01/10 | 280 | 280 | 280 | 280 | 1,000 |
1986/01/09 | 285 | 285 | 282 | 282 | 2,000 |
1986/01/08 | 286 | 286 | 286 | 286 | 1,000 |
1986/01/07 | 278 | 278 | 275 | 275 | 3,000 |