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 |
---|---|---|---|---|---|
1991/12/30 | 380 | 380 | 380 | 380 | 1,000 |
1991/12/27 | 362 | 373 | 362 | 365 | 7,000 |
1991/12/26 | 365 | 365 | 360 | 365 | 3,000 |
1991/12/24 | 375 | 375 | 375 | 375 | 1,000 |
1991/12/20 | 375 | 376 | 375 | 375 | 4,000 |
1991/12/19 | 375 | 375 | 375 | 375 | 3,000 |
1991/12/18 | 375 | 380 | 375 | 380 | 3,000 |
1991/12/16 | 365 | 365 | 365 | 365 | 4,000 |
1991/12/11 | 360 | 360 | 356 | 356 | 4,000 |
1991/12/04 | 366 | 366 | 359 | 359 | 5,000 |
1991/12/03 | 380 | 380 | 365 | 365 | 4,000 |
1991/12/02 | 381 | 381 | 380 | 380 | 5,000 |
1991/11/29 | 380 | 380 | 380 | 380 | 1,000 |
1991/11/28 | 375 | 385 | 375 | 385 | 4,000 |
1991/11/27 | 380 | 385 | 380 | 385 | 2,000 |
1991/11/26 | 381 | 381 | 380 | 380 | 2,000 |
1991/11/25 | 389 | 389 | 389 | 389 | 1,000 |
1991/11/22 | 380 | 380 | 380 | 380 | 1,000 |
1991/11/21 | 380 | 380 | 380 | 380 | 1,000 |
1991/11/20 | 381 | 381 | 380 | 380 | 6,000 |
1991/11/19 | 389 | 390 | 384 | 384 | 3,000 |
1991/11/18 | 384 | 384 | 384 | 384 | 1,000 |
1991/11/13 | 400 | 400 | 400 | 400 | 2,000 |
1991/11/11 | 416 | 416 | 416 | 416 | 1,000 |
1991/11/07 | 416 | 416 | 416 | 416 | 1,000 |
1991/11/05 | 410 | 410 | 410 | 410 | 4,000 |
1991/11/01 | 420 | 420 | 420 | 420 | 7,000 |
1991/10/31 | 420 | 420 | 420 | 420 | 2,000 |
1991/10/30 | 405 | 410 | 405 | 410 | 7,000 |
1991/10/29 | 399 | 405 | 399 | 399 | 5,000 |
1991/10/28 | 382 | 405 | 382 | 405 | 4,000 |
1991/10/24 | 405 | 405 | 392 | 392 | 3,000 |
1991/10/21 | 406 | 406 | 406 | 406 | 1,000 |
1991/10/18 | 400 | 410 | 400 | 410 | 11,000 |
1991/10/17 | 400 | 400 | 400 | 400 | 3,000 |
1991/10/14 | 405 | 405 | 405 | 405 | 1,000 |
1991/10/11 | 405 | 405 | 405 | 405 | 3,000 |
1991/10/09 | 415 | 415 | 401 | 402 | 6,000 |
1991/10/08 | 415 | 415 | 415 | 415 | 2,000 |
1991/10/07 | 420 | 420 | 420 | 420 | 2,000 |
1991/10/04 | 421 | 421 | 420 | 420 | 3,000 |
1991/10/03 | 405 | 410 | 405 | 410 | 7,000 |
1991/10/02 | 405 | 405 | 405 | 405 | 4,000 |
1991/10/01 | 408 | 408 | 405 | 405 | 2,000 |
1991/09/30 | 402 | 409 | 402 | 409 | 8,000 |
1991/09/27 | 400 | 400 | 400 | 400 | 4,000 |
1991/09/25 | 380 | 380 | 380 | 380 | 2,000 |
1991/09/24 | 395 | 395 | 395 | 395 | 1,000 |
1991/09/20 | 400 | 400 | 400 | 400 | 1,000 |
1991/09/19 | 395 | 401 | 395 | 401 | 8,000 |
1991/09/18 | 395 | 395 | 395 | 395 | 1,000 |
1991/09/17 | 390 | 390 | 390 | 390 | 4,000 |
1991/09/13 | 389 | 389 | 389 | 389 | 3,000 |
1991/09/12 | 384 | 384 | 384 | 384 | 1,000 |
1991/09/11 | 389 | 389 | 389 | 389 | 1,000 |
1991/09/10 | 390 | 390 | 390 | 390 | 7,000 |
1991/09/09 | 390 | 390 | 380 | 380 | 23,000 |
1991/09/06 | 380 | 385 | 380 | 380 | 13,000 |
1991/09/05 | 380 | 380 | 375 | 375 | 7,000 |
1991/09/04 | 395 | 395 | 380 | 380 | 2,000 |
1991/09/03 | 395 | 395 | 392 | 392 | 3,000 |
1991/08/26 | 395 | 395 | 390 | 390 | 7,000 |
1991/08/23 | 395 | 395 | 395 | 395 | 1,000 |
1991/08/22 | 383 | 383 | 383 | 383 | 1,000 |
1991/08/21 | 355 | 365 | 355 | 355 | 25,000 |
1991/08/20 | 360 | 360 | 360 | 360 | 4,000 |
1991/08/19 | 384 | 384 | 384 | 384 | 2,000 |
1991/08/16 | 405 | 405 | 405 | 405 | 1,000 |
1991/08/14 | 405 | 405 | 405 | 405 | 3,000 |
1991/08/13 | 405 | 405 | 405 | 405 | 7,000 |
1991/08/08 | 435 | 435 | 435 | 435 | 1,000 |
1991/08/05 | 430 | 430 | 430 | 430 | 4,000 |
1991/08/02 | 428 | 428 | 428 | 428 | 3,000 |
1991/07/29 | 450 | 450 | 450 | 450 | 1,000 |
1991/07/22 | 450 | 450 | 450 | 450 | 3,000 |
1991/07/16 | 442 | 442 | 442 | 442 | 2,000 |
1991/07/11 | 442 | 442 | 442 | 442 | 2,000 |
1991/07/10 | 413 | 413 | 413 | 413 | 1,000 |
1991/07/02 | 492 | 492 | 492 | 492 | 1,000 |
1991/07/01 | 492 | 492 | 492 | 492 | 1,000 |
1991/06/27 | 477 | 477 | 477 | 477 | 1,000 |
1991/06/26 | 476 | 476 | 476 | 476 | 1,000 |
1991/06/25 | 493 | 493 | 493 | 493 | 3,000 |
1991/06/24 | 485 | 485 | 471 | 471 | 6,000 |
1991/06/21 | 490 | 490 | 488 | 488 | 2,000 |
1991/06/20 | 487 | 490 | 487 | 490 | 10,000 |
1991/06/19 | 493 | 493 | 493 | 493 | 1,000 |
1991/06/18 | 493 | 493 | 493 | 493 | 1,000 |
1991/06/17 | 505 | 505 | 493 | 493 | 6,000 |
1991/06/13 | 505 | 505 | 505 | 505 | 1,000 |
1991/06/12 | 505 | 505 | 505 | 505 | 2,000 |
1991/06/11 | 510 | 510 | 505 | 505 | 4,000 |
1991/06/07 | 510 | 510 | 510 | 510 | 5,000 |
1991/06/06 | 510 | 510 | 510 | 510 | 1,000 |
1991/06/05 | 510 | 510 | 510 | 510 | 1,000 |
1991/05/31 | 510 | 510 | 510 | 510 | 1,000 |
1991/05/29 | 510 | 510 | 510 | 510 | 1,000 |
1991/05/28 | 505 | 505 | 505 | 505 | 1,000 |
1991/05/27 | 500 | 500 | 500 | 500 | 5,000 |
1991/05/21 | 520 | 525 | 520 | 525 | 4,000 |
1991/05/13 | 545 | 545 | 545 | 545 | 5,000 |
1991/05/10 | 521 | 556 | 521 | 556 | 11,000 |
1991/05/09 | 515 | 520 | 515 | 520 | 5,000 |
1991/05/08 | 510 | 510 | 510 | 510 | 1,000 |
1991/05/07 | 520 | 520 | 510 | 510 | 2,000 |
1991/05/01 | 503 | 520 | 503 | 520 | 5,000 |
1991/04/30 | 508 | 508 | 502 | 502 | 8,000 |
1991/04/26 | 510 | 511 | 510 | 511 | 2,000 |
1991/04/25 | 519 | 528 | 519 | 520 | 7,000 |
1991/04/24 | 526 | 528 | 522 | 522 | 6,000 |
1991/04/23 | 538 | 538 | 528 | 528 | 8,000 |
1991/04/22 | 540 | 545 | 540 | 540 | 7,000 |
1991/04/19 | 550 | 556 | 549 | 556 | 6,000 |
1991/04/18 | 561 | 571 | 550 | 550 | 33,000 |
1991/04/17 | 550 | 560 | 538 | 560 | 31,000 |
1991/04/16 | 527 | 540 | 527 | 540 | 22,000 |
1991/04/15 | 527 | 528 | 526 | 526 | 10,000 |
1991/04/12 | 527 | 527 | 520 | 520 | 5,000 |
1991/04/11 | 526 | 527 | 526 | 526 | 3,000 |
1991/04/10 | 527 | 527 | 527 | 527 | 5,000 |
1991/04/09 | 505 | 506 | 505 | 506 | 4,000 |
1991/04/08 | 512 | 512 | 510 | 511 | 7,000 |
1991/04/05 | 507 | 514 | 500 | 500 | 19,000 |
1991/04/03 | 492 | 509 | 492 | 500 | 8,000 |
1991/04/02 | 494 | 494 | 490 | 490 | 3,000 |
1991/03/28 | 515 | 515 | 510 | 510 | 2,000 |
1991/03/27 | 500 | 500 | 500 | 500 | 2,000 |
1991/03/25 | 515 | 515 | 515 | 515 | 4,000 |
1991/03/22 | 518 | 525 | 518 | 525 | 5,000 |
1991/03/20 | 530 | 530 | 520 | 521 | 9,000 |
1991/03/19 | 530 | 550 | 530 | 540 | 17,000 |
1991/03/18 | 516 | 531 | 510 | 530 | 16,000 |
1991/03/15 | 501 | 520 | 501 | 515 | 14,000 |
1991/03/14 | 485 | 500 | 484 | 500 | 31,000 |
1991/03/13 | 485 | 485 | 481 | 481 | 5,000 |
1991/03/12 | 479 | 480 | 470 | 470 | 15,000 |
1991/03/11 | 473 | 479 | 473 | 477 | 7,000 |
1991/03/08 | 475 | 475 | 471 | 472 | 4,000 |
1991/03/07 | 470 | 479 | 470 | 471 | 7,000 |
1991/03/06 | 470 | 470 | 460 | 460 | 2,000 |
1991/03/05 | 470 | 470 | 465 | 470 | 3,000 |
1991/03/04 | 480 | 480 | 479 | 479 | 3,000 |
1991/03/01 | 485 | 485 | 480 | 480 | 3,000 |
1991/02/28 | 485 | 488 | 485 | 485 | 5,000 |
1991/02/27 | 485 | 485 | 485 | 485 | 3,000 |
1991/02/26 | 475 | 485 | 475 | 485 | 4,000 |
1991/02/25 | 471 | 471 | 471 | 471 | 2,000 |
1991/02/22 | 470 | 470 | 470 | 470 | 2,000 |
1991/02/21 | 485 | 485 | 480 | 480 | 6,000 |
1991/02/20 | 510 | 510 | 490 | 490 | 9,000 |
1991/02/19 | 490 | 500 | 490 | 500 | 7,000 |
1991/02/18 | 455 | 480 | 455 | 480 | 9,000 |
1991/02/15 | 450 | 450 | 450 | 450 | 4,000 |
1991/02/14 | 449 | 450 | 449 | 450 | 6,000 |
1991/02/13 | 445 | 445 | 430 | 440 | 10,000 |
1991/02/08 | 400 | 403 | 400 | 403 | 2,000 |
1991/02/07 | 386 | 395 | 386 | 395 | 6,000 |
1991/02/06 | 371 | 382 | 371 | 380 | 7,000 |
1991/02/05 | 366 | 366 | 365 | 365 | 4,000 |
1991/02/04 | 365 | 365 | 365 | 365 | 3,000 |
1991/02/01 | 370 | 370 | 370 | 370 | 3,000 |
1991/01/31 | 369 | 370 | 364 | 364 | 3,000 |
1991/01/28 | 370 | 370 | 370 | 370 | 1,000 |
1991/01/23 | 380 | 380 | 380 | 380 | 1,000 |
1991/01/22 | 358 | 380 | 358 | 380 | 3,000 |
1991/01/21 | 367 | 367 | 367 | 367 | 2,000 |
1991/01/18 | 373 | 395 | 373 | 395 | 3,000 |
1991/01/17 | 355 | 355 | 355 | 355 | 3,000 |
1991/01/16 | 365 | 380 | 365 | 380 | 2,000 |
1991/01/14 | 380 | 380 | 380 | 380 | 2,000 |
1991/01/11 | 410 | 410 | 400 | 400 | 2,000 |
1991/01/10 | 395 | 395 | 395 | 395 | 3,000 |