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 |
---|---|---|---|---|---|
1990/12/28 | 408 | 408 | 390 | 390 | 3,000 |
1990/12/25 | 418 | 418 | 410 | 410 | 2,000 |
1990/12/20 | 440 | 440 | 435 | 435 | 3,000 |
1990/12/19 | 435 | 435 | 435 | 435 | 2,000 |
1990/12/18 | 450 | 450 | 431 | 435 | 4,000 |
1990/12/14 | 425 | 450 | 425 | 450 | 12,000 |
1990/12/13 | 440 | 440 | 425 | 425 | 9,000 |
1990/12/12 | 425 | 440 | 425 | 440 | 2,000 |
1990/12/11 | 440 | 440 | 440 | 440 | 4,000 |
1990/12/10 | 440 | 440 | 440 | 440 | 4,000 |
1990/12/07 | 405 | 420 | 405 | 420 | 2,000 |
1990/12/05 | 405 | 405 | 405 | 405 | 3,000 |
1990/12/04 | 402 | 402 | 402 | 402 | 1,000 |
1990/12/03 | 402 | 402 | 402 | 402 | 1,000 |
1990/11/30 | 390 | 390 | 385 | 385 | 4,000 |
1990/11/28 | 446 | 446 | 435 | 440 | 4,000 |
1990/11/22 | 440 | 440 | 440 | 440 | 1,000 |
1990/11/21 | 460 | 460 | 435 | 435 | 2,000 |
1990/11/20 | 460 | 460 | 460 | 460 | 1,000 |
1990/11/19 | 465 | 465 | 460 | 460 | 3,000 |
1990/11/15 | 484 | 484 | 484 | 484 | 1,000 |
1990/11/14 | 490 | 490 | 479 | 485 | 4,000 |
1990/11/13 | 485 | 490 | 485 | 490 | 6,000 |
1990/11/09 | 490 | 490 | 490 | 490 | 5,000 |
1990/11/08 | 500 | 500 | 490 | 490 | 2,000 |
1990/11/07 | 495 | 495 | 495 | 495 | 3,000 |
1990/11/06 | 550 | 550 | 550 | 550 | 2,000 |
1990/10/31 | 565 | 570 | 565 | 570 | 3,000 |
1990/10/30 | 569 | 570 | 569 | 570 | 3,000 |
1990/10/29 | 539 | 560 | 539 | 560 | 7,000 |
1990/10/26 | 530 | 530 | 530 | 530 | 3,000 |
1990/10/25 | 530 | 530 | 530 | 530 | 5,000 |
1990/10/24 | 530 | 530 | 520 | 530 | 3,000 |
1990/10/23 | 506 | 530 | 506 | 530 | 24,000 |
1990/10/22 | 483 | 494 | 483 | 494 | 6,000 |
1990/10/19 | 480 | 480 | 475 | 476 | 14,000 |
1990/10/18 | 473 | 475 | 473 | 475 | 4,000 |
1990/10/17 | 470 | 480 | 470 | 480 | 10,000 |
1990/10/16 | 475 | 475 | 475 | 475 | 1,000 |
1990/10/12 | 470 | 470 | 470 | 470 | 3,000 |
1990/10/09 | 461 | 500 | 461 | 495 | 10,000 |
1990/10/08 | 455 | 459 | 455 | 459 | 5,000 |
1990/10/05 | 451 | 455 | 451 | 455 | 3,000 |
1990/10/03 | 440 | 450 | 440 | 450 | 14,000 |
1990/10/02 | 390 | 440 | 390 | 440 | 8,000 |
1990/09/28 | 445 | 445 | 440 | 440 | 6,000 |
1990/09/26 | 495 | 495 | 480 | 480 | 7,000 |
1990/09/25 | 500 | 500 | 480 | 480 | 6,000 |
1990/09/21 | 496 | 505 | 495 | 495 | 8,000 |
1990/09/20 | 532 | 532 | 495 | 495 | 7,000 |
1990/09/19 | 540 | 540 | 540 | 540 | 1,000 |
1990/09/18 | 548 | 548 | 540 | 540 | 8,000 |
1990/09/17 | 555 | 555 | 553 | 553 | 6,000 |
1990/09/14 | 567 | 567 | 560 | 560 | 9,000 |
1990/09/13 | 565 | 565 | 565 | 565 | 2,000 |
1990/09/12 | 565 | 565 | 565 | 565 | 1,000 |
1990/09/11 | 573 | 573 | 570 | 570 | 3,000 |
1990/09/10 | 565 | 565 | 565 | 565 | 1,000 |
1990/09/07 | 580 | 580 | 580 | 580 | 1,000 |
1990/09/06 | 578 | 585 | 578 | 585 | 4,000 |
1990/09/04 | 620 | 620 | 613 | 613 | 6,000 |
1990/09/03 | 620 | 620 | 620 | 620 | 4,000 |
1990/08/31 | 625 | 625 | 620 | 620 | 9,000 |
1990/08/30 | 635 | 635 | 620 | 630 | 4,000 |
1990/08/29 | 629 | 635 | 629 | 635 | 9,000 |
1990/08/28 | 612 | 630 | 612 | 625 | 8,000 |
1990/08/22 | 695 | 695 | 690 | 690 | 5,000 |
1990/08/21 | 695 | 695 | 695 | 695 | 6,000 |
1990/08/20 | 695 | 695 | 695 | 695 | 6,000 |
1990/08/17 | 730 | 730 | 730 | 730 | 1,000 |
1990/08/16 | 739 | 739 | 719 | 735 | 8,000 |
1990/08/15 | 704 | 739 | 704 | 739 | 17,000 |
1990/08/14 | 698 | 698 | 690 | 690 | 14,000 |
1990/08/13 | 705 | 705 | 700 | 700 | 2,000 |
1990/08/10 | 720 | 730 | 705 | 705 | 11,000 |
1990/08/09 | 706 | 725 | 706 | 725 | 5,000 |
1990/08/08 | 710 | 710 | 690 | 705 | 19,000 |
1990/08/07 | 700 | 725 | 700 | 725 | 10,000 |
1990/08/06 | 740 | 750 | 735 | 735 | 38,000 |
1990/08/03 | 735 | 755 | 735 | 740 | 11,000 |
1990/08/02 | 740 | 740 | 735 | 735 | 2,000 |
1990/08/01 | 735 | 735 | 730 | 731 | 49,000 |
1990/07/31 | 736 | 740 | 735 | 735 | 13,000 |
1990/07/30 | 750 | 750 | 735 | 735 | 7,000 |
1990/07/27 | 770 | 770 | 750 | 750 | 8,000 |
1990/07/26 | 770 | 770 | 765 | 770 | 4,000 |
1990/07/25 | 769 | 770 | 769 | 770 | 3,000 |
1990/07/24 | 780 | 780 | 761 | 770 | 6,000 |
1990/07/23 | 776 | 776 | 776 | 776 | 6,000 |
1990/07/20 | 780 | 780 | 776 | 776 | 11,000 |
1990/07/19 | 780 | 780 | 776 | 780 | 15,000 |
1990/07/18 | 770 | 770 | 770 | 770 | 21,000 |
1990/07/17 | 790 | 790 | 790 | 790 | 1,000 |
1990/07/16 | 786 | 802 | 786 | 790 | 21,000 |
1990/07/13 | 800 | 800 | 780 | 780 | 12,000 |
1990/07/12 | 812 | 812 | 810 | 810 | 10,000 |
1990/07/11 | 815 | 815 | 800 | 810 | 26,000 |
1990/07/10 | 820 | 824 | 815 | 815 | 35,000 |
1990/07/09 | 820 | 824 | 815 | 815 | 67,000 |
1990/07/06 | 795 | 830 | 795 | 820 | 129,000 |
1990/07/05 | 760 | 800 | 760 | 790 | 84,000 |
1990/07/04 | 730 | 751 | 730 | 751 | 55,000 |
1990/07/03 | 735 | 735 | 730 | 730 | 7,000 |
1990/07/02 | 740 | 740 | 735 | 735 | 7,000 |
1990/06/29 | 740 | 740 | 726 | 730 | 12,000 |
1990/06/28 | 740 | 740 | 740 | 740 | 3,000 |
1990/06/27 | 710 | 710 | 706 | 710 | 7,000 |
1990/06/26 | 700 | 701 | 700 | 701 | 14,000 |
1990/06/25 | 720 | 730 | 720 | 730 | 8,000 |
1990/06/22 | 743 | 745 | 735 | 745 | 9,000 |
1990/06/21 | 745 | 745 | 743 | 743 | 10,000 |
1990/06/20 | 745 | 745 | 740 | 743 | 11,000 |
1990/06/19 | 745 | 749 | 740 | 745 | 19,000 |
1990/06/18 | 746 | 750 | 745 | 750 | 34,000 |
1990/06/15 | 740 | 748 | 740 | 741 | 6,000 |
1990/06/14 | 730 | 735 | 730 | 735 | 11,000 |
1990/06/13 | 740 | 749 | 730 | 730 | 8,000 |
1990/06/12 | 725 | 725 | 725 | 725 | 1,000 |
1990/06/11 | 749 | 749 | 719 | 719 | 7,000 |
1990/06/08 | 749 | 750 | 748 | 749 | 24,000 |
1990/06/07 | 749 | 750 | 748 | 749 | 25,000 |
1990/06/06 | 740 | 750 | 730 | 750 | 12,000 |
1990/06/05 | 736 | 750 | 736 | 740 | 22,000 |
1990/06/04 | 725 | 735 | 725 | 735 | 15,000 |
1990/06/01 | 730 | 730 | 720 | 725 | 11,000 |
1990/05/31 | 730 | 736 | 730 | 736 | 6,000 |
1990/05/30 | 720 | 725 | 720 | 725 | 2,000 |
1990/05/29 | 725 | 730 | 718 | 730 | 7,000 |
1990/05/28 | 748 | 750 | 730 | 730 | 12,000 |
1990/05/25 | 750 | 750 | 749 | 749 | 2,000 |
1990/05/24 | 750 | 751 | 745 | 745 | 34,000 |
1990/05/23 | 750 | 755 | 750 | 755 | 21,000 |
1990/05/22 | 750 | 755 | 750 | 750 | 21,000 |
1990/05/21 | 730 | 750 | 730 | 748 | 10,000 |
1990/05/18 | 735 | 735 | 715 | 726 | 13,000 |
1990/05/17 | 736 | 740 | 735 | 735 | 11,000 |
1990/05/16 | 735 | 735 | 730 | 735 | 10,000 |
1990/05/15 | 712 | 725 | 712 | 725 | 14,000 |
1990/05/14 | 750 | 755 | 750 | 750 | 7,000 |
1990/05/11 | 735 | 750 | 733 | 750 | 17,000 |
1990/05/10 | 710 | 725 | 710 | 725 | 21,000 |
1990/05/09 | 690 | 707 | 690 | 707 | 8,000 |
1990/05/08 | 675 | 675 | 675 | 675 | 5,000 |
1990/05/07 | 660 | 670 | 660 | 665 | 8,000 |
1990/05/02 | 654 | 655 | 654 | 655 | 5,000 |
1990/05/01 | 650 | 655 | 650 | 655 | 9,000 |
1990/04/27 | 649 | 650 | 645 | 650 | 10,000 |
1990/04/26 | 630 | 640 | 630 | 640 | 13,000 |
1990/04/25 | 625 | 630 | 625 | 630 | 13,000 |
1990/04/24 | 650 | 650 | 630 | 630 | 13,000 |
1990/04/20 | 640 | 645 | 640 | 645 | 17,000 |
1990/04/19 | 630 | 640 | 630 | 640 | 16,000 |
1990/04/18 | 640 | 640 | 630 | 630 | 5,000 |
1990/04/17 | 640 | 640 | 640 | 640 | 4,000 |
1990/04/16 | 645 | 650 | 645 | 650 | 4,000 |
1990/04/13 | 650 | 650 | 649 | 650 | 17,000 |
1990/04/12 | 650 | 650 | 648 | 650 | 10,000 |
1990/04/11 | 655 | 655 | 640 | 650 | 9,000 |
1990/04/10 | 665 | 665 | 650 | 655 | 18,000 |
1990/04/09 | 660 | 660 | 660 | 660 | 10,000 |
1990/04/06 | 520 | 560 | 520 | 560 | 30,000 |
1990/04/04 | 600 | 600 | 595 | 595 | 24,000 |
1990/04/03 | 610 | 615 | 593 | 600 | 19,000 |
1990/04/02 | 700 | 700 | 610 | 610 | 29,000 |
1990/03/30 | 724 | 730 | 700 | 700 | 14,000 |
1990/03/29 | 724 | 725 | 724 | 724 | 7,000 |
1990/03/28 | 720 | 730 | 712 | 725 | 23,000 |
1990/03/27 | 710 | 723 | 710 | 720 | 13,000 |
1990/03/26 | 700 | 700 | 700 | 700 | 9,000 |
1990/03/23 | 690 | 710 | 685 | 685 | 24,000 |
1990/03/22 | 735 | 735 | 680 | 689 | 21,000 |
1990/03/20 | 795 | 799 | 740 | 740 | 21,000 |
1990/03/19 | 820 | 820 | 800 | 800 | 18,000 |
1990/03/16 | 815 | 824 | 815 | 820 | 11,000 |
1990/03/15 | 811 | 824 | 811 | 815 | 19,000 |
1990/03/14 | 815 | 825 | 810 | 810 | 23,000 |
1990/03/13 | 825 | 825 | 815 | 815 | 16,000 |
1990/03/12 | 830 | 835 | 825 | 825 | 19,000 |
1990/03/09 | 830 | 831 | 815 | 820 | 11,000 |
1990/03/08 | 800 | 835 | 800 | 835 | 19,000 |
1990/03/07 | 837 | 840 | 815 | 815 | 21,000 |
1990/03/06 | 835 | 840 | 830 | 836 | 17,000 |
1990/03/05 | 850 | 855 | 835 | 835 | 29,000 |
1990/03/02 | 850 | 855 | 841 | 850 | 75,000 |
1990/03/01 | 855 | 855 | 835 | 850 | 56,000 |
1990/02/28 | 850 | 855 | 850 | 855 | 54,000 |
1990/02/27 | 780 | 786 | 780 | 786 | 51,000 |
1990/02/26 | 810 | 810 | 786 | 786 | 34,000 |
1990/02/23 | 820 | 825 | 806 | 806 | 32,000 |
1990/02/22 | 840 | 840 | 820 | 821 | 47,000 |
1990/02/21 | 860 | 860 | 840 | 840 | 28,000 |
1990/02/20 | 847 | 850 | 842 | 847 | 32,000 |
1990/02/19 | 850 | 850 | 840 | 840 | 29,000 |
1990/02/16 | 845 | 850 | 840 | 845 | 39,000 |
1990/02/15 | 843 | 850 | 843 | 845 | 47,000 |
1990/02/14 | 860 | 860 | 840 | 843 | 56,000 |
1990/02/13 | 870 | 880 | 860 | 860 | 98,000 |
1990/02/09 | 830 | 865 | 830 | 865 | 280,000 |
1990/02/08 | 827 | 830 | 822 | 822 | 70,000 |
1990/02/07 | 829 | 830 | 829 | 829 | 59,000 |
1990/02/06 | 833 | 833 | 821 | 828 | 72,000 |
1990/02/05 | 815 | 835 | 815 | 830 | 62,000 |
1990/02/02 | 785 | 810 | 780 | 810 | 66,000 |
1990/02/01 | 779 | 779 | 775 | 775 | 11,000 |
1990/01/31 | 780 | 781 | 770 | 771 | 28,000 |
1990/01/30 | 765 | 780 | 765 | 780 | 12,000 |
1990/01/29 | 775 | 780 | 770 | 780 | 12,000 |
1990/01/26 | 780 | 780 | 765 | 765 | 28,000 |
1990/01/25 | 781 | 785 | 776 | 780 | 33,000 |
1990/01/24 | 780 | 790 | 780 | 780 | 30,000 |
1990/01/23 | 785 | 786 | 775 | 775 | 20,000 |
1990/01/22 | 785 | 795 | 780 | 785 | 13,000 |
1990/01/19 | 785 | 785 | 780 | 785 | 4,000 |
1990/01/18 | 800 | 800 | 790 | 790 | 19,000 |
1990/01/17 | 790 | 790 | 790 | 790 | 17,000 |
1990/01/16 | 775 | 795 | 775 | 780 | 37,000 |
1990/01/12 | 815 | 816 | 810 | 810 | 27,000 |
1990/01/11 | 800 | 815 | 800 | 815 | 22,000 |
1990/01/10 | 804 | 805 | 790 | 800 | 31,000 |
1990/01/09 | 804 | 804 | 795 | 804 | 43,000 |
1990/01/08 | 810 | 810 | 790 | 790 | 14,000 |
1990/01/05 | 805 | 810 | 800 | 802 | 18,000 |
1990/01/04 | 814 | 814 | 810 | 810 | 11,000 |