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 |
---|---|---|---|---|---|
1987/12/28 | 456 | 456 | 440 | 440 | 13,000 |
1987/12/26 | 468 | 473 | 460 | 460 | 6,000 |
1987/12/25 | 461 | 475 | 455 | 465 | 21,000 |
1987/12/24 | 455 | 465 | 445 | 464 | 30,000 |
1987/12/23 | 436 | 465 | 436 | 455 | 58,000 |
1987/12/22 | 475 | 475 | 440 | 450 | 18,000 |
1987/12/21 | 460 | 485 | 450 | 484 | 84,000 |
1987/12/18 | 500 | 500 | 460 | 460 | 145,000 |
1987/12/17 | 500 | 510 | 495 | 500 | 295,000 |
1987/12/16 | 455 | 498 | 455 | 490 | 239,000 |
1987/12/15 | 447 | 460 | 447 | 450 | 126,000 |
1987/12/14 | 450 | 475 | 441 | 450 | 133,000 |
1987/12/11 | 450 | 470 | 430 | 470 | 260,000 |
1987/12/10 | 400 | 450 | 399 | 446 | 288,000 |
1987/12/09 | 370 | 386 | 370 | 383 | 18,000 |
1987/12/08 | 365 | 373 | 365 | 371 | 13,000 |
1987/12/07 | 360 | 365 | 350 | 365 | 23,000 |
1987/12/05 | 364 | 364 | 360 | 360 | 2,000 |
1987/12/04 | 370 | 370 | 360 | 361 | 8,000 |
1987/12/03 | 376 | 380 | 365 | 370 | 31,000 |
1987/12/02 | 340 | 380 | 340 | 380 | 48,000 |
1987/12/01 | 349 | 349 | 340 | 340 | 5,000 |
1987/11/30 | 360 | 360 | 345 | 345 | 25,000 |
1987/11/28 | 350 | 350 | 350 | 350 | 5,000 |
1987/11/27 | 380 | 380 | 350 | 350 | 16,000 |
1987/11/26 | 370 | 378 | 370 | 378 | 11,000 |
1987/11/25 | 351 | 376 | 343 | 376 | 40,000 |
1987/11/24 | 363 | 363 | 351 | 351 | 11,000 |
1987/11/20 | 360 | 360 | 360 | 360 | 9,000 |
1987/11/19 | 361 | 375 | 361 | 370 | 18,000 |
1987/11/18 | 370 | 370 | 370 | 370 | 5,000 |
1987/11/17 | 373 | 380 | 373 | 380 | 5,000 |
1987/11/16 | 372 | 372 | 370 | 370 | 2,000 |
1987/11/13 | 357 | 360 | 348 | 360 | 24,000 |
1987/11/12 | 351 | 351 | 348 | 348 | 14,000 |
1987/11/11 | 379 | 379 | 370 | 370 | 6,000 |
1987/11/10 | 387 | 390 | 385 | 385 | 11,000 |
1987/11/09 | 385 | 400 | 385 | 400 | 8,000 |
1987/11/07 | 400 | 400 | 385 | 385 | 36,000 |
1987/11/06 | 400 | 400 | 384 | 393 | 29,000 |
1987/11/05 | 388 | 391 | 385 | 385 | 11,000 |
1987/11/04 | 388 | 388 | 381 | 381 | 11,000 |
1987/11/02 | 390 | 390 | 380 | 380 | 23,000 |
1987/10/31 | 390 | 390 | 390 | 390 | 2,000 |
1987/10/30 | 396 | 396 | 374 | 374 | 19,000 |
1987/10/29 | 411 | 411 | 390 | 390 | 20,000 |
1987/10/28 | 421 | 421 | 411 | 411 | 6,000 |
1987/10/27 | 411 | 411 | 401 | 401 | 18,000 |
1987/10/26 | 449 | 449 | 425 | 425 | 6,000 |
1987/10/23 | 435 | 435 | 421 | 435 | 15,000 |
1987/10/22 | 450 | 456 | 420 | 420 | 33,000 |
1987/10/21 | 451 | 451 | 449 | 449 | 16,000 |
1987/10/20 | 405 | 408 | 403 | 403 | 43,000 |
1987/10/19 | 471 | 480 | 461 | 461 | 23,000 |
1987/10/16 | 478 | 490 | 477 | 484 | 34,000 |
1987/10/15 | 479 | 485 | 465 | 475 | 95,000 |
1987/10/14 | 525 | 525 | 485 | 485 | 84,000 |
1987/10/13 | 499 | 510 | 495 | 510 | 80,000 |
1987/10/12 | 495 | 500 | 490 | 499 | 108,000 |
1987/10/09 | 480 | 506 | 480 | 500 | 44,000 |
1987/10/08 | 488 | 488 | 471 | 471 | 39,000 |
1987/10/07 | 478 | 486 | 477 | 478 | 44,000 |
1987/10/06 | 480 | 480 | 461 | 475 | 16,000 |
1987/10/05 | 488 | 488 | 475 | 480 | 26,000 |
1987/10/03 | 499 | 499 | 480 | 485 | 18,000 |
1987/10/02 | 505 | 510 | 490 | 500 | 36,000 |
1987/10/01 | 484 | 485 | 460 | 460 | 43,000 |
1987/09/30 | 500 | 500 | 470 | 481 | 50,000 |
1987/09/29 | 520 | 529 | 510 | 518 | 139,000 |
1987/09/28 | 484 | 525 | 484 | 520 | 196,000 |
1987/09/26 | 479 | 479 | 460 | 479 | 62,000 |
1987/09/25 | 450 | 462 | 445 | 455 | 43,000 |
1987/09/24 | 450 | 450 | 430 | 431 | 31,000 |
1987/09/22 | 450 | 450 | 425 | 425 | 66,000 |
1987/09/21 | 455 | 465 | 450 | 450 | 43,000 |
1987/09/18 | 471 | 475 | 450 | 466 | 64,000 |
1987/09/17 | 458 | 479 | 450 | 479 | 135,000 |
1987/09/16 | 461 | 485 | 455 | 462 | 130,000 |
1987/09/14 | 495 | 500 | 460 | 488 | 180,000 |
1987/09/11 | 545 | 573 | 495 | 502 | 1,019,000 |
1987/09/10 | 480 | 531 | 480 | 531 | 1,350,000 |
1987/09/09 | 380 | 451 | 380 | 451 | 695,000 |
1987/09/08 | 371 | 375 | 370 | 371 | 83,000 |
1987/09/07 | 370 | 375 | 370 | 371 | 32,000 |
1987/09/05 | 370 | 370 | 370 | 370 | 21,000 |
1987/09/04 | 370 | 370 | 370 | 370 | 16,000 |
1987/09/03 | 371 | 371 | 370 | 370 | 22,000 |
1987/09/02 | 370 | 375 | 368 | 370 | 56,000 |
1987/09/01 | 372 | 372 | 367 | 368 | 18,000 |
1987/08/31 | 372 | 375 | 363 | 363 | 21,000 |
1987/08/29 | 379 | 379 | 369 | 375 | 32,000 |
1987/08/28 | 371 | 380 | 370 | 380 | 20,000 |
1987/08/27 | 370 | 370 | 365 | 369 | 71,000 |
1987/08/26 | 370 | 370 | 370 | 370 | 25,000 |
1987/08/25 | 370 | 370 | 370 | 370 | 7,000 |
1987/08/24 | 370 | 370 | 370 | 370 | 3,000 |
1987/08/22 | 370 | 370 | 370 | 370 | 12,000 |
1987/08/21 | 371 | 375 | 370 | 371 | 21,000 |
1987/08/20 | 371 | 371 | 366 | 371 | 11,000 |
1987/08/19 | 360 | 375 | 360 | 360 | 11,000 |
1987/08/18 | 362 | 378 | 362 | 378 | 14,000 |
1987/08/17 | 375 | 375 | 360 | 360 | 8,000 |
1987/08/14 | 370 | 370 | 370 | 370 | 35,000 |
1987/08/13 | 376 | 376 | 370 | 370 | 18,000 |
1987/08/12 | 379 | 379 | 370 | 370 | 7,000 |
1987/08/11 | 379 | 380 | 358 | 358 | 19,000 |
1987/08/10 | 370 | 385 | 370 | 370 | 37,000 |
1987/08/07 | 346 | 351 | 346 | 351 | 12,000 |
1987/08/06 | 350 | 350 | 340 | 340 | 21,000 |
1987/08/05 | 351 | 351 | 345 | 345 | 18,000 |
1987/08/04 | 345 | 360 | 345 | 355 | 9,000 |
1987/08/03 | 345 | 345 | 345 | 345 | 7,000 |
1987/08/01 | 345 | 350 | 342 | 345 | 25,000 |
1987/07/31 | 348 | 370 | 348 | 360 | 23,000 |
1987/07/30 | 364 | 364 | 345 | 345 | 6,000 |
1987/07/29 | 360 | 365 | 355 | 355 | 16,000 |
1987/07/28 | 347 | 347 | 340 | 345 | 7,000 |
1987/07/27 | 340 | 355 | 340 | 355 | 7,000 |
1987/07/25 | 350 | 350 | 340 | 340 | 8,000 |
1987/07/24 | 332 | 349 | 330 | 330 | 11,000 |
1987/07/23 | 346 | 346 | 330 | 332 | 33,000 |
1987/07/22 | 350 | 353 | 346 | 346 | 25,000 |
1987/07/21 | 369 | 370 | 356 | 356 | 21,000 |
1987/07/20 | 370 | 370 | 370 | 370 | 2,000 |
1987/07/17 | 373 | 380 | 370 | 372 | 63,000 |
1987/07/16 | 364 | 370 | 348 | 370 | 73,000 |
1987/07/15 | 373 | 375 | 350 | 350 | 84,000 |
1987/07/14 | 370 | 375 | 370 | 370 | 101,000 |
1987/07/13 | 365 | 383 | 365 | 374 | 159,000 |
1987/07/10 | 350 | 380 | 340 | 370 | 254,000 |
1987/07/09 | 330 | 359 | 329 | 359 | 122,000 |
1987/07/08 | 310 | 320 | 310 | 320 | 31,000 |
1987/07/07 | 315 | 315 | 314 | 314 | 18,000 |
1987/07/06 | 309 | 310 | 309 | 310 | 18,000 |
1987/07/04 | 314 | 314 | 307 | 307 | 5,000 |
1987/07/03 | 310 | 310 | 303 | 305 | 9,000 |
1987/07/02 | 315 | 315 | 310 | 310 | 4,000 |
1987/07/01 | 313 | 313 | 307 | 307 | 7,000 |
1987/06/30 | 317 | 317 | 312 | 312 | 8,000 |
1987/06/29 | 319 | 319 | 315 | 316 | 23,000 |
1987/06/27 | 319 | 319 | 315 | 315 | 14,000 |
1987/06/26 | 318 | 320 | 318 | 320 | 21,000 |
1987/06/25 | 316 | 318 | 316 | 318 | 17,000 |
1987/06/24 | 320 | 321 | 315 | 316 | 16,000 |
1987/06/23 | 315 | 315 | 314 | 315 | 15,000 |
1987/06/22 | 320 | 320 | 314 | 314 | 14,000 |
1987/06/19 | 320 | 320 | 320 | 320 | 29,000 |
1987/06/18 | 324 | 325 | 320 | 320 | 26,000 |
1987/06/17 | 316 | 325 | 316 | 325 | 50,000 |
1987/06/16 | 310 | 315 | 310 | 315 | 28,000 |
1987/06/15 | 310 | 310 | 305 | 310 | 18,000 |
1987/06/12 | 313 | 313 | 300 | 302 | 44,000 |
1987/06/11 | 302 | 310 | 302 | 310 | 17,000 |
1987/06/10 | 303 | 310 | 302 | 307 | 19,000 |
1987/06/09 | 310 | 314 | 308 | 308 | 25,000 |
1987/06/08 | 308 | 310 | 301 | 310 | 28,000 |
1987/06/06 | 295 | 310 | 295 | 300 | 24,000 |
1987/06/05 | 300 | 300 | 295 | 295 | 26,000 |
1987/06/04 | 302 | 304 | 300 | 300 | 26,000 |
1987/06/03 | 301 | 320 | 301 | 311 | 30,000 |
1987/06/02 | 324 | 327 | 310 | 310 | 142,000 |
1987/06/01 | 301 | 313 | 297 | 306 | 51,000 |
1987/05/30 | 282 | 285 | 282 | 285 | 12,000 |
1987/05/29 | 277 | 280 | 277 | 280 | 32,000 |
1987/05/28 | 280 | 280 | 272 | 274 | 38,000 |
1987/05/27 | 280 | 280 | 271 | 276 | 26,000 |
1987/05/26 | 271 | 271 | 271 | 271 | 7,000 |
1987/05/25 | 271 | 276 | 271 | 271 | 35,000 |
1987/05/23 | 268 | 275 | 268 | 275 | 15,000 |
1987/05/22 | 268 | 274 | 268 | 268 | 21,000 |
1987/05/21 | 270 | 275 | 260 | 268 | 17,000 |
1987/05/20 | 279 | 279 | 268 | 268 | 19,000 |
1987/05/19 | 275 | 280 | 271 | 280 | 29,000 |
1987/05/18 | 274 | 275 | 265 | 270 | 51,000 |
1987/05/15 | 245 | 265 | 245 | 265 | 67,000 |
1987/05/14 | 239 | 242 | 239 | 242 | 11,000 |
1987/05/13 | 239 | 239 | 239 | 239 | 1,000 |
1987/05/12 | 238 | 238 | 235 | 237 | 7,000 |
1987/05/08 | 238 | 238 | 238 | 238 | 2,000 |
1987/05/07 | 245 | 245 | 235 | 235 | 5,000 |
1987/05/02 | 247 | 247 | 247 | 247 | 3,000 |
1987/05/01 | 235 | 245 | 235 | 245 | 3,000 |
1987/04/28 | 244 | 244 | 232 | 232 | 2,000 |
1987/04/27 | 243 | 250 | 243 | 250 | 6,000 |
1987/04/25 | 233 | 233 | 232 | 232 | 3,000 |
1987/04/24 | 231 | 231 | 231 | 231 | 7,000 |
1987/04/23 | 235 | 244 | 235 | 244 | 7,000 |
1987/04/22 | 235 | 235 | 235 | 235 | 3,000 |
1987/04/21 | 233 | 233 | 232 | 232 | 3,000 |
1987/04/20 | 242 | 242 | 230 | 230 | 12,000 |
1987/04/17 | 236 | 240 | 235 | 240 | 3,000 |
1987/04/16 | 240 | 240 | 240 | 240 | 7,000 |
1987/04/15 | 234 | 250 | 234 | 250 | 3,000 |
1987/04/14 | 240 | 240 | 230 | 230 | 16,000 |
1987/04/13 | 240 | 242 | 240 | 240 | 3,000 |
1987/04/10 | 241 | 241 | 241 | 241 | 1,000 |
1987/04/08 | 241 | 241 | 241 | 241 | 3,000 |
1987/04/07 | 245 | 245 | 245 | 245 | 3,000 |
1987/04/06 | 245 | 245 | 245 | 245 | 3,000 |
1987/04/04 | 241 | 241 | 241 | 241 | 3,000 |
1987/04/03 | 241 | 241 | 241 | 241 | 6,000 |
1987/04/02 | 240 | 241 | 240 | 241 | 3,000 |
1987/04/01 | 247 | 247 | 240 | 240 | 6,000 |
1987/03/31 | 256 | 256 | 250 | 250 | 3,000 |
1987/03/27 | 251 | 260 | 251 | 260 | 6,000 |
1987/03/26 | 250 | 250 | 250 | 250 | 4,000 |
1987/03/25 | 261 | 268 | 250 | 250 | 11,000 |
1987/03/24 | 266 | 266 | 260 | 260 | 21,000 |
1987/03/23 | 247 | 265 | 247 | 265 | 19,000 |
1987/03/20 | 245 | 248 | 245 | 248 | 2,000 |
1987/03/19 | 245 | 246 | 245 | 245 | 6,000 |
1987/03/18 | 245 | 245 | 245 | 245 | 1,000 |
1987/03/17 | 237 | 245 | 237 | 245 | 5,000 |
1987/03/16 | 236 | 236 | 236 | 236 | 4,000 |
1987/03/13 | 243 | 243 | 235 | 236 | 4,000 |
1987/03/12 | 231 | 243 | 231 | 243 | 9,000 |
1987/03/11 | 243 | 243 | 231 | 231 | 10,000 |
1987/03/10 | 240 | 245 | 240 | 240 | 5,000 |
1987/03/09 | 242 | 242 | 230 | 230 | 30,000 |
1987/03/07 | 250 | 250 | 244 | 244 | 4,000 |
1987/03/06 | 243 | 243 | 243 | 243 | 1,000 |
1987/03/05 | 243 | 243 | 243 | 243 | 5,000 |
1987/03/04 | 248 | 248 | 248 | 248 | 4,000 |
1987/03/02 | 248 | 248 | 248 | 248 | 8,000 |
1987/02/27 | 253 | 253 | 248 | 248 | 11,000 |
1987/02/26 | 240 | 240 | 235 | 235 | 7,000 |
1987/02/25 | 245 | 247 | 240 | 247 | 21,000 |
1987/02/24 | 250 | 250 | 245 | 245 | 11,000 |
1987/02/23 | 253 | 253 | 253 | 253 | 4,000 |
1987/02/20 | 255 | 255 | 251 | 253 | 9,000 |
1987/02/19 | 256 | 256 | 256 | 256 | 2,000 |
1987/02/17 | 256 | 256 | 250 | 250 | 4,000 |
1987/02/16 | 255 | 255 | 255 | 255 | 10,000 |
1987/02/13 | 255 | 255 | 255 | 255 | 6,000 |
1987/02/12 | 255 | 255 | 255 | 255 | 4,000 |
1987/02/10 | 255 | 255 | 255 | 255 | 5,000 |
1987/02/09 | 255 | 255 | 255 | 255 | 6,000 |
1987/02/07 | 252 | 255 | 252 | 255 | 2,000 |
1987/02/04 | 256 | 256 | 255 | 255 | 11,000 |
1987/02/03 | 255 | 255 | 255 | 255 | 3,000 |
1987/02/02 | 268 | 268 | 268 | 268 | 2,000 |
1987/01/31 | 268 | 268 | 268 | 268 | 3,000 |
1987/01/30 | 259 | 280 | 259 | 280 | 8,000 |
1987/01/29 | 248 | 257 | 248 | 257 | 8,000 |
1987/01/28 | 238 | 244 | 235 | 244 | 7,000 |
1987/01/27 | 235 | 235 | 235 | 235 | 1,000 |
1987/01/26 | 244 | 244 | 244 | 244 | 6,000 |
1987/01/24 | 224 | 229 | 218 | 220 | 32,000 |
1987/01/23 | 229 | 229 | 228 | 228 | 6,000 |
1987/01/22 | 228 | 228 | 224 | 224 | 5,000 |
1987/01/21 | 238 | 238 | 235 | 235 | 6,000 |
1987/01/20 | 240 | 240 | 240 | 240 | 2,000 |
1987/01/19 | 245 | 245 | 240 | 240 | 5,000 |
1987/01/16 | 243 | 243 | 243 | 243 | 3,000 |
1987/01/13 | 245 | 250 | 243 | 243 | 12,000 |
1987/01/12 | 244 | 244 | 243 | 243 | 7,000 |
1987/01/09 | 238 | 243 | 238 | 243 | 7,000 |
1987/01/08 | 238 | 238 | 235 | 238 | 7,000 |
1987/01/06 | 238 | 238 | 238 | 238 | 1,000 |
1987/01/05 | 243 | 245 | 240 | 240 | 6,000 |