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 |
---|---|---|---|---|---|
1988/12/28 | 480 | 500 | 480 | 500 | 13,000 |
1988/12/27 | 490 | 500 | 490 | 500 | 7,000 |
1988/12/26 | 499 | 499 | 495 | 495 | 4,000 |
1988/12/24 | 480 | 480 | 477 | 477 | 2,000 |
1988/12/23 | 485 | 500 | 480 | 500 | 11,000 |
1988/12/22 | 499 | 500 | 485 | 500 | 5,000 |
1988/12/21 | 500 | 500 | 500 | 500 | 1,000 |
1988/12/20 | 500 | 500 | 485 | 500 | 14,000 |
1988/12/19 | 500 | 500 | 485 | 500 | 9,000 |
1988/12/16 | 500 | 500 | 485 | 500 | 6,000 |
1988/12/15 | 510 | 510 | 503 | 510 | 12,000 |
1988/12/14 | 502 | 510 | 500 | 510 | 23,000 |
1988/12/13 | 509 | 510 | 508 | 510 | 6,000 |
1988/12/12 | 505 | 506 | 500 | 505 | 14,000 |
1988/12/09 | 508 | 508 | 500 | 500 | 21,000 |
1988/12/08 | 518 | 519 | 504 | 510 | 21,000 |
1988/12/07 | 510 | 520 | 500 | 520 | 70,000 |
1988/12/06 | 500 | 510 | 495 | 510 | 49,000 |
1988/12/05 | 495 | 500 | 495 | 500 | 26,000 |
1988/12/03 | 490 | 490 | 490 | 490 | 9,000 |
1988/12/02 | 491 | 491 | 486 | 486 | 7,000 |
1988/12/01 | 497 | 497 | 490 | 490 | 2,000 |
1988/11/30 | 495 | 495 | 482 | 485 | 12,000 |
1988/11/29 | 489 | 489 | 480 | 480 | 13,000 |
1988/11/28 | 489 | 497 | 489 | 490 | 6,000 |
1988/11/26 | 475 | 479 | 475 | 479 | 13,000 |
1988/11/25 | 480 | 480 | 472 | 476 | 17,000 |
1988/11/24 | 463 | 479 | 463 | 479 | 15,000 |
1988/11/22 | 475 | 475 | 465 | 469 | 7,000 |
1988/11/21 | 475 | 475 | 465 | 465 | 6,000 |
1988/11/18 | 480 | 480 | 461 | 461 | 3,000 |
1988/11/16 | 490 | 490 | 490 | 490 | 1,000 |
1988/11/14 | 471 | 493 | 470 | 493 | 3,000 |
1988/11/11 | 466 | 497 | 466 | 497 | 8,000 |
1988/11/10 | 465 | 495 | 465 | 495 | 6,000 |
1988/11/09 | 455 | 465 | 455 | 465 | 14,000 |
1988/11/08 | 460 | 460 | 450 | 450 | 5,000 |
1988/11/07 | 460 | 465 | 460 | 465 | 3,000 |
1988/11/05 | 470 | 475 | 470 | 475 | 5,000 |
1988/11/04 | 485 | 485 | 470 | 472 | 9,000 |
1988/11/02 | 490 | 490 | 490 | 490 | 1,000 |
1988/11/01 | 470 | 500 | 470 | 500 | 6,000 |
1988/10/31 | 490 | 490 | 490 | 490 | 3,000 |
1988/10/29 | 490 | 490 | 490 | 490 | 1,000 |
1988/10/28 | 462 | 483 | 462 | 483 | 17,000 |
1988/10/27 | 465 | 475 | 461 | 461 | 13,000 |
1988/10/26 | 440 | 520 | 440 | 520 | 80,000 |
1988/10/25 | 450 | 451 | 440 | 440 | 7,000 |
1988/10/24 | 450 | 450 | 441 | 441 | 7,000 |
1988/10/22 | 455 | 455 | 455 | 455 | 1,000 |
1988/10/21 | 460 | 460 | 460 | 460 | 1,000 |
1988/10/20 | 453 | 453 | 450 | 450 | 5,000 |
1988/10/19 | 468 | 468 | 468 | 468 | 6,000 |
1988/10/18 | 460 | 460 | 455 | 458 | 10,000 |
1988/10/17 | 455 | 472 | 450 | 472 | 9,000 |
1988/10/14 | 466 | 466 | 455 | 455 | 18,000 |
1988/10/12 | 475 | 475 | 465 | 465 | 3,000 |
1988/10/05 | 470 | 470 | 465 | 465 | 6,000 |
1988/10/03 | 470 | 510 | 465 | 510 | 12,000 |
1988/10/01 | 460 | 490 | 460 | 490 | 9,000 |
1988/09/30 | 490 | 508 | 490 | 490 | 9,000 |
1988/09/29 | 490 | 490 | 490 | 490 | 5,000 |
1988/09/28 | 500 | 500 | 485 | 485 | 4,000 |
1988/09/27 | 495 | 500 | 485 | 500 | 17,000 |
1988/09/26 | 510 | 510 | 503 | 503 | 10,000 |
1988/09/24 | 510 | 510 | 510 | 510 | 3,000 |
1988/09/22 | 506 | 510 | 500 | 510 | 18,000 |
1988/09/21 | 516 | 516 | 500 | 505 | 9,000 |
1988/09/20 | 510 | 520 | 500 | 520 | 9,000 |
1988/09/19 | 525 | 525 | 511 | 520 | 3,000 |
1988/09/16 | 530 | 530 | 525 | 525 | 26,000 |
1988/09/14 | 490 | 530 | 486 | 530 | 59,000 |
1988/09/13 | 490 | 495 | 490 | 490 | 17,000 |
1988/09/12 | 496 | 496 | 480 | 490 | 6,000 |
1988/09/09 | 510 | 510 | 491 | 496 | 7,000 |
1988/09/08 | 500 | 503 | 500 | 503 | 9,000 |
1988/09/07 | 500 | 500 | 500 | 500 | 5,000 |
1988/09/06 | 500 | 500 | 500 | 500 | 6,000 |
1988/09/05 | 498 | 510 | 498 | 510 | 7,000 |
1988/09/02 | 500 | 500 | 500 | 500 | 8,000 |
1988/09/01 | 510 | 510 | 510 | 510 | 6,000 |
1988/08/31 | 530 | 530 | 510 | 510 | 4,000 |
1988/08/30 | 510 | 530 | 510 | 530 | 4,000 |
1988/08/29 | 530 | 530 | 505 | 530 | 14,000 |
1988/08/27 | 512 | 530 | 511 | 530 | 14,000 |
1988/08/26 | 505 | 505 | 505 | 505 | 2,000 |
1988/08/25 | 528 | 530 | 528 | 530 | 10,000 |
1988/08/24 | 530 | 530 | 530 | 530 | 6,000 |
1988/08/23 | 495 | 495 | 495 | 495 | 5,000 |
1988/08/22 | 529 | 529 | 529 | 529 | 1,000 |
1988/08/19 | 507 | 550 | 500 | 550 | 13,000 |
1988/08/18 | 495 | 500 | 490 | 500 | 34,000 |
1988/08/17 | 495 | 500 | 495 | 495 | 11,000 |
1988/08/16 | 491 | 491 | 491 | 491 | 2,000 |
1988/08/12 | 487 | 500 | 487 | 500 | 9,000 |
1988/08/11 | 494 | 495 | 494 | 494 | 4,000 |
1988/08/10 | 500 | 500 | 500 | 500 | 14,000 |
1988/08/09 | 501 | 501 | 501 | 501 | 6,000 |
1988/08/08 | 490 | 500 | 490 | 494 | 8,000 |
1988/08/06 | 490 | 490 | 481 | 488 | 5,000 |
1988/08/05 | 491 | 491 | 490 | 490 | 9,000 |
1988/08/04 | 491 | 491 | 491 | 491 | 2,000 |
1988/08/03 | 504 | 504 | 500 | 500 | 6,000 |
1988/08/02 | 505 | 505 | 504 | 504 | 6,000 |
1988/08/01 | 501 | 504 | 490 | 504 | 14,000 |
1988/07/30 | 515 | 520 | 496 | 520 | 10,000 |
1988/07/29 | 530 | 530 | 515 | 515 | 9,000 |
1988/07/28 | 528 | 535 | 520 | 534 | 13,000 |
1988/07/27 | 499 | 506 | 491 | 505 | 19,000 |
1988/07/26 | 500 | 500 | 490 | 499 | 17,000 |
1988/07/25 | 505 | 510 | 500 | 505 | 12,000 |
1988/07/23 | 502 | 530 | 502 | 530 | 6,000 |
1988/07/22 | 530 | 535 | 530 | 532 | 20,000 |
1988/07/21 | 538 | 540 | 535 | 537 | 12,000 |
1988/07/20 | 543 | 543 | 536 | 540 | 13,000 |
1988/07/19 | 541 | 550 | 535 | 538 | 44,000 |
1988/07/18 | 543 | 550 | 543 | 550 | 12,000 |
1988/07/15 | 541 | 541 | 540 | 541 | 30,000 |
1988/07/14 | 545 | 545 | 543 | 543 | 8,000 |
1988/07/13 | 541 | 545 | 541 | 543 | 12,000 |
1988/07/12 | 541 | 542 | 540 | 542 | 11,000 |
1988/07/11 | 549 | 550 | 540 | 540 | 22,000 |
1988/07/08 | 550 | 550 | 550 | 550 | 3,000 |
1988/07/07 | 560 | 560 | 555 | 555 | 15,000 |
1988/07/06 | 545 | 555 | 534 | 555 | 20,000 |
1988/07/05 | 548 | 555 | 545 | 545 | 18,000 |
1988/07/04 | 560 | 560 | 550 | 550 | 8,000 |
1988/07/02 | 550 | 560 | 545 | 560 | 8,000 |
1988/07/01 | 551 | 551 | 550 | 550 | 10,000 |
1988/06/30 | 551 | 560 | 550 | 560 | 12,000 |
1988/06/29 | 550 | 559 | 550 | 551 | 18,000 |
1988/06/28 | 580 | 580 | 562 | 562 | 15,000 |
1988/06/27 | 585 | 585 | 579 | 579 | 9,000 |
1988/06/25 | 580 | 580 | 580 | 580 | 22,000 |
1988/06/24 | 585 | 587 | 580 | 580 | 22,000 |
1988/06/23 | 588 | 588 | 585 | 585 | 5,000 |
1988/06/22 | 585 | 590 | 582 | 589 | 31,000 |
1988/06/21 | 585 | 585 | 580 | 582 | 10,000 |
1988/06/20 | 590 | 596 | 576 | 581 | 44,000 |
1988/06/17 | 590 | 596 | 580 | 590 | 15,000 |
1988/06/16 | 600 | 600 | 580 | 590 | 26,000 |
1988/06/15 | 575 | 598 | 575 | 598 | 43,000 |
1988/06/14 | 583 | 583 | 577 | 577 | 25,000 |
1988/06/13 | 583 | 585 | 575 | 575 | 27,000 |
1988/06/10 | 590 | 595 | 580 | 580 | 23,000 |
1988/06/09 | 595 | 595 | 590 | 590 | 14,000 |
1988/06/08 | 604 | 604 | 590 | 596 | 18,000 |
1988/06/07 | 610 | 610 | 603 | 605 | 75,000 |
1988/06/06 | 576 | 615 | 576 | 615 | 42,000 |
1988/06/04 | 580 | 580 | 570 | 576 | 22,000 |
1988/06/03 | 599 | 599 | 575 | 575 | 29,000 |
1988/06/02 | 590 | 603 | 580 | 599 | 43,000 |
1988/06/01 | 600 | 602 | 593 | 595 | 37,000 |
1988/05/31 | 610 | 610 | 598 | 598 | 42,000 |
1988/05/30 | 605 | 610 | 600 | 609 | 75,000 |
1988/05/28 | 600 | 613 | 595 | 595 | 57,000 |
1988/05/27 | 595 | 600 | 595 | 595 | 39,000 |
1988/05/26 | 609 | 610 | 595 | 595 | 133,000 |
1988/05/25 | 565 | 600 | 561 | 585 | 134,000 |
1988/05/24 | 569 | 575 | 561 | 565 | 38,000 |
1988/05/23 | 578 | 578 | 565 | 565 | 26,000 |
1988/05/20 | 579 | 579 | 575 | 575 | 34,000 |
1988/05/19 | 580 | 580 | 565 | 580 | 83,000 |
1988/05/18 | 572 | 580 | 572 | 580 | 35,000 |
1988/05/17 | 579 | 580 | 571 | 580 | 37,000 |
1988/05/16 | 580 | 582 | 571 | 571 | 68,000 |
1988/05/13 | 570 | 580 | 565 | 580 | 119,000 |
1988/05/12 | 562 | 565 | 560 | 565 | 46,000 |
1988/05/11 | 564 | 570 | 560 | 563 | 38,000 |
1988/05/10 | 562 | 572 | 558 | 559 | 152,000 |
1988/05/09 | 549 | 603 | 547 | 580 | 227,000 |
1988/05/07 | 539 | 549 | 535 | 549 | 83,000 |
1988/05/06 | 534 | 540 | 534 | 540 | 48,000 |
1988/05/02 | 520 | 540 | 515 | 540 | 58,000 |
1988/04/30 | 520 | 520 | 506 | 520 | 11,000 |
1988/04/28 | 515 | 520 | 510 | 520 | 41,000 |
1988/04/27 | 510 | 520 | 510 | 520 | 13,000 |
1988/04/26 | 518 | 529 | 506 | 520 | 68,000 |
1988/04/25 | 525 | 525 | 510 | 520 | 29,000 |
1988/04/23 | 529 | 530 | 520 | 530 | 30,000 |
1988/04/22 | 540 | 545 | 522 | 530 | 99,000 |
1988/04/21 | 525 | 549 | 520 | 539 | 248,000 |
1988/04/20 | 503 | 514 | 500 | 514 | 96,000 |
1988/04/19 | 505 | 505 | 485 | 504 | 20,000 |
1988/04/18 | 501 | 503 | 495 | 503 | 16,000 |
1988/04/15 | 490 | 500 | 490 | 500 | 32,000 |
1988/04/14 | 490 | 505 | 462 | 505 | 75,000 |
1988/04/13 | 485 | 485 | 460 | 485 | 52,000 |
1988/04/12 | 490 | 490 | 485 | 485 | 10,000 |
1988/04/11 | 490 | 492 | 480 | 488 | 12,000 |
1988/04/08 | 495 | 495 | 490 | 493 | 24,000 |
1988/04/07 | 495 | 495 | 492 | 492 | 18,000 |
1988/04/06 | 500 | 500 | 490 | 497 | 18,000 |
1988/04/05 | 510 | 510 | 500 | 500 | 57,000 |
1988/04/04 | 500 | 510 | 496 | 510 | 80,000 |
1988/04/02 | 497 | 500 | 497 | 500 | 39,000 |
1988/04/01 | 482 | 497 | 482 | 497 | 18,000 |
1988/03/31 | 480 | 482 | 475 | 482 | 33,000 |
1988/03/30 | 481 | 481 | 480 | 480 | 8,000 |
1988/03/29 | 480 | 480 | 480 | 480 | 4,000 |
1988/03/28 | 486 | 489 | 480 | 480 | 10,000 |
1988/03/26 | 480 | 480 | 480 | 480 | 6,000 |
1988/03/25 | 485 | 486 | 480 | 480 | 7,000 |
1988/03/24 | 487 | 487 | 480 | 480 | 9,000 |
1988/03/23 | 499 | 499 | 480 | 489 | 17,000 |
1988/03/22 | 495 | 499 | 491 | 499 | 16,000 |
1988/03/18 | 499 | 499 | 490 | 499 | 16,000 |
1988/03/17 | 485 | 500 | 485 | 500 | 13,000 |
1988/03/16 | 481 | 485 | 480 | 481 | 17,000 |
1988/03/15 | 490 | 498 | 475 | 485 | 15,000 |
1988/03/14 | 490 | 500 | 470 | 500 | 25,000 |
1988/03/11 | 494 | 494 | 490 | 493 | 12,000 |
1988/03/10 | 495 | 495 | 481 | 494 | 5,000 |
1988/03/09 | 505 | 505 | 495 | 500 | 28,000 |
1988/03/08 | 509 | 509 | 495 | 505 | 18,000 |
1988/03/07 | 509 | 510 | 490 | 509 | 78,000 |
1988/03/05 | 496 | 510 | 496 | 510 | 85,000 |
1988/03/04 | 488 | 500 | 476 | 500 | 24,000 |
1988/03/03 | 489 | 490 | 484 | 485 | 19,000 |
1988/03/02 | 480 | 490 | 480 | 489 | 13,000 |
1988/03/01 | 485 | 490 | 470 | 485 | 12,000 |
1988/02/29 | 500 | 500 | 485 | 490 | 23,000 |
1988/02/27 | 490 | 500 | 485 | 500 | 15,000 |
1988/02/26 | 470 | 485 | 456 | 485 | 68,000 |
1988/02/25 | 510 | 510 | 501 | 504 | 35,000 |
1988/02/24 | 495 | 515 | 495 | 510 | 290,000 |
1988/02/23 | 480 | 495 | 480 | 495 | 114,000 |
1988/02/22 | 473 | 476 | 473 | 475 | 4,000 |
1988/02/19 | 470 | 470 | 465 | 470 | 37,000 |
1988/02/18 | 460 | 460 | 455 | 455 | 12,000 |
1988/02/17 | 465 | 470 | 460 | 460 | 8,000 |
1988/02/16 | 465 | 470 | 450 | 465 | 42,000 |
1988/02/15 | 465 | 465 | 465 | 465 | 7,000 |
1988/02/12 | 465 | 476 | 465 | 470 | 4,000 |
1988/02/10 | 473 | 480 | 465 | 466 | 18,000 |
1988/02/09 | 485 | 485 | 462 | 463 | 35,000 |
1988/02/08 | 460 | 480 | 460 | 480 | 69,000 |
1988/02/06 | 455 | 464 | 455 | 455 | 16,000 |
1988/02/05 | 456 | 461 | 456 | 461 | 7,000 |
1988/02/04 | 474 | 474 | 457 | 459 | 15,000 |
1988/02/03 | 470 | 480 | 455 | 476 | 26,000 |
1988/02/02 | 472 | 484 | 464 | 475 | 21,000 |
1988/02/01 | 471 | 485 | 470 | 485 | 36,000 |
1988/01/30 | 485 | 485 | 469 | 471 | 26,000 |
1988/01/29 | 490 | 490 | 460 | 485 | 37,000 |
1988/01/28 | 490 | 490 | 485 | 485 | 37,000 |
1988/01/27 | 465 | 490 | 460 | 485 | 61,000 |
1988/01/26 | 470 | 470 | 451 | 451 | 15,000 |
1988/01/25 | 470 | 480 | 461 | 480 | 15,000 |
1988/01/23 | 475 | 477 | 470 | 470 | 8,000 |
1988/01/22 | 455 | 465 | 455 | 465 | 4,000 |
1988/01/21 | 449 | 469 | 449 | 469 | 10,000 |
1988/01/20 | 451 | 475 | 451 | 475 | 12,000 |
1988/01/19 | 480 | 480 | 458 | 461 | 13,000 |
1988/01/18 | 480 | 490 | 480 | 480 | 25,000 |
1988/01/14 | 479 | 494 | 479 | 482 | 99,000 |
1988/01/13 | 495 | 500 | 485 | 485 | 106,000 |
1988/01/12 | 469 | 498 | 469 | 498 | 104,000 |
1988/01/11 | 460 | 470 | 450 | 470 | 24,000 |
1988/01/08 | 450 | 470 | 450 | 470 | 43,000 |
1988/01/07 | 460 | 460 | 432 | 450 | 22,000 |
1988/01/06 | 451 | 451 | 441 | 450 | 28,000 |
1988/01/05 | 440 | 454 | 430 | 454 | 20,000 |
1988/01/04 | 435 | 435 | 422 | 422 | 6,000 |