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 |
---|---|---|---|---|---|
1992/12/28 | 222 | 222 | 222 | 222 | 6,000 |
1992/12/25 | 222 | 222 | 222 | 222 | 1,000 |
1992/12/24 | 222 | 222 | 222 | 222 | 2,000 |
1992/12/21 | 222 | 222 | 222 | 222 | 1,000 |
1992/12/18 | 221 | 221 | 221 | 221 | 1,000 |
1992/12/16 | 220 | 220 | 220 | 220 | 2,000 |
1992/12/09 | 220 | 220 | 220 | 220 | 1,000 |
1992/12/03 | 216 | 216 | 216 | 216 | 1,000 |
1992/12/02 | 210 | 210 | 210 | 210 | 2,000 |
1992/11/30 | 210 | 210 | 210 | 210 | 1,000 |
1992/11/26 | 205 | 220 | 205 | 220 | 4,000 |
1992/11/25 | 220 | 220 | 220 | 220 | 2,000 |
1992/11/20 | 224 | 224 | 224 | 224 | 1,000 |
1992/11/19 | 221 | 221 | 221 | 221 | 1,000 |
1992/11/11 | 220 | 224 | 220 | 221 | 6,000 |
1992/11/10 | 220 | 220 | 220 | 220 | 4,000 |
1992/11/06 | 240 | 240 | 240 | 240 | 1,000 |
1992/11/05 | 241 | 241 | 241 | 241 | 3,000 |
1992/11/04 | 240 | 240 | 240 | 240 | 1,000 |
1992/11/02 | 240 | 240 | 240 | 240 | 4,000 |
1992/10/30 | 240 | 240 | 240 | 240 | 2,000 |
1992/10/29 | 240 | 240 | 240 | 240 | 4,000 |
1992/10/26 | 240 | 240 | 240 | 240 | 3,000 |
1992/10/23 | 240 | 240 | 240 | 240 | 1,000 |
1992/10/22 | 240 | 240 | 240 | 240 | 1,000 |
1992/10/20 | 240 | 240 | 240 | 240 | 6,000 |
1992/10/16 | 240 | 240 | 240 | 240 | 4,000 |
1992/10/15 | 245 | 245 | 240 | 240 | 4,000 |
1992/10/14 | 241 | 241 | 240 | 240 | 5,000 |
1992/10/12 | 241 | 241 | 241 | 241 | 1,000 |
1992/10/09 | 240 | 240 | 240 | 240 | 2,000 |
1992/10/06 | 240 | 240 | 225 | 225 | 5,000 |
1992/10/05 | 245 | 245 | 245 | 245 | 2,000 |
1992/10/02 | 240 | 240 | 240 | 240 | 3,000 |
1992/10/01 | 240 | 240 | 240 | 240 | 1,000 |
1992/09/30 | 245 | 245 | 245 | 245 | 3,000 |
1992/09/29 | 245 | 245 | 245 | 245 | 5,000 |
1992/09/25 | 245 | 245 | 245 | 245 | 1,000 |
1992/09/24 | 225 | 226 | 225 | 226 | 5,000 |
1992/09/21 | 228 | 228 | 225 | 225 | 2,000 |
1992/09/16 | 250 | 250 | 245 | 245 | 3,000 |
1992/09/14 | 246 | 246 | 238 | 238 | 3,000 |
1992/09/11 | 246 | 246 | 246 | 246 | 1,000 |
1992/09/10 | 250 | 250 | 240 | 240 | 6,000 |
1992/09/09 | 245 | 250 | 245 | 250 | 3,000 |
1992/09/08 | 245 | 245 | 245 | 245 | 1,000 |
1992/09/03 | 240 | 240 | 240 | 240 | 1,000 |
1992/09/02 | 259 | 259 | 250 | 250 | 8,000 |
1992/09/01 | 261 | 261 | 259 | 260 | 6,000 |
1992/08/31 | 235 | 254 | 235 | 247 | 10,000 |
1992/08/28 | 234 | 234 | 234 | 234 | 6,000 |
1992/08/27 | 230 | 234 | 230 | 231 | 9,000 |
1992/08/26 | 220 | 230 | 220 | 230 | 6,000 |
1992/08/25 | 220 | 220 | 220 | 220 | 6,000 |
1992/08/24 | 230 | 230 | 230 | 230 | 6,000 |
1992/08/20 | 190 | 190 | 187 | 187 | 4,000 |
1992/08/19 | 190 | 190 | 190 | 190 | 3,000 |
1992/08/14 | 190 | 190 | 190 | 190 | 3,000 |
1992/08/11 | 200 | 200 | 190 | 190 | 5,000 |
1992/08/10 | 200 | 200 | 194 | 196 | 12,000 |
1992/08/04 | 200 | 200 | 200 | 200 | 3,000 |
1992/07/31 | 209 | 209 | 209 | 209 | 1,000 |
1992/07/30 | 205 | 205 | 200 | 200 | 7,000 |
1992/07/29 | 210 | 210 | 205 | 205 | 4,000 |
1992/07/28 | 225 | 225 | 210 | 210 | 7,000 |
1992/07/23 | 232 | 232 | 232 | 232 | 5,000 |
1992/07/22 | 225 | 225 | 220 | 220 | 7,000 |
1992/07/21 | 234 | 235 | 234 | 235 | 6,000 |
1992/07/20 | 220 | 240 | 220 | 240 | 3,000 |
1992/07/16 | 245 | 245 | 244 | 244 | 3,000 |
1992/07/14 | 261 | 261 | 260 | 260 | 12,000 |
1992/07/13 | 261 | 261 | 260 | 260 | 9,000 |
1992/07/10 | 261 | 261 | 261 | 261 | 2,000 |
1992/07/09 | 260 | 260 | 260 | 260 | 1,000 |
1992/07/07 | 257 | 257 | 257 | 257 | 1,000 |
1992/07/03 | 257 | 257 | 257 | 257 | 1,000 |
1992/06/30 | 268 | 268 | 268 | 268 | 1,000 |
1992/06/24 | 260 | 260 | 260 | 260 | 2,000 |
1992/06/23 | 265 | 265 | 265 | 265 | 1,000 |
1992/06/22 | 280 | 280 | 280 | 280 | 5,000 |
1992/06/19 | 280 | 280 | 280 | 280 | 3,000 |
1992/06/17 | 291 | 291 | 291 | 291 | 1,000 |
1992/06/16 | 291 | 291 | 291 | 291 | 1,000 |
1992/06/12 | 291 | 291 | 291 | 291 | 2,000 |
1992/06/08 | 290 | 291 | 290 | 291 | 3,000 |
1992/06/05 | 290 | 290 | 290 | 290 | 4,000 |
1992/06/04 | 300 | 310 | 300 | 310 | 5,000 |
1992/06/02 | 300 | 300 | 300 | 300 | 2,000 |
1992/06/01 | 275 | 275 | 275 | 275 | 1,000 |
1992/05/27 | 290 | 290 | 290 | 290 | 3,000 |
1992/05/25 | 270 | 270 | 270 | 270 | 3,000 |
1992/05/22 | 288 | 288 | 275 | 275 | 9,000 |
1992/05/21 | 290 | 290 | 290 | 290 | 1,000 |
1992/05/20 | 295 | 295 | 295 | 295 | 4,000 |
1992/05/19 | 297 | 299 | 290 | 290 | 4,000 |
1992/05/18 | 300 | 300 | 298 | 298 | 2,000 |
1992/05/15 | 305 | 305 | 301 | 301 | 4,000 |
1992/05/14 | 301 | 301 | 301 | 301 | 1,000 |
1992/05/13 | 301 | 301 | 301 | 301 | 1,000 |
1992/05/12 | 306 | 306 | 300 | 300 | 2,000 |
1992/05/11 | 296 | 296 | 296 | 296 | 4,000 |
1992/05/08 | 280 | 295 | 280 | 295 | 9,000 |
1992/05/07 | 250 | 270 | 250 | 270 | 3,000 |
1992/05/01 | 248 | 248 | 248 | 248 | 1,000 |
1992/04/30 | 250 | 259 | 250 | 259 | 2,000 |
1992/04/28 | 240 | 240 | 240 | 240 | 9,000 |
1992/04/27 | 233 | 233 | 220 | 220 | 27,000 |
1992/04/24 | 240 | 240 | 230 | 230 | 23,000 |
1992/04/23 | 240 | 240 | 240 | 240 | 12,000 |
1992/04/22 | 250 | 250 | 240 | 240 | 6,000 |
1992/04/21 | 250 | 250 | 250 | 250 | 7,000 |
1992/04/17 | 260 | 260 | 250 | 250 | 15,000 |
1992/04/16 | 258 | 260 | 258 | 260 | 6,000 |
1992/04/15 | 250 | 256 | 250 | 256 | 3,000 |
1992/04/14 | 256 | 256 | 250 | 250 | 2,000 |
1992/04/13 | 258 | 258 | 258 | 258 | 1,000 |
1992/04/10 | 217 | 227 | 217 | 227 | 3,000 |
1992/04/09 | 216 | 216 | 216 | 216 | 5,000 |
1992/04/08 | 253 | 253 | 240 | 240 | 10,000 |
1992/04/07 | 269 | 269 | 258 | 258 | 2,000 |
1992/04/06 | 259 | 260 | 258 | 258 | 6,000 |
1992/04/03 | 255 | 255 | 255 | 255 | 4,000 |
1992/03/26 | 310 | 320 | 310 | 320 | 3,000 |
1992/03/25 | 316 | 316 | 316 | 316 | 2,000 |
1992/03/24 | 298 | 298 | 298 | 298 | 1,000 |
1992/03/19 | 310 | 310 | 310 | 310 | 2,000 |
1992/03/18 | 282 | 282 | 282 | 282 | 3,000 |
1992/03/17 | 280 | 280 | 280 | 280 | 1,000 |
1992/03/16 | 310 | 310 | 310 | 310 | 1,000 |
1992/03/13 | 320 | 320 | 319 | 319 | 5,000 |
1992/03/12 | 320 | 320 | 320 | 320 | 1,000 |
1992/03/11 | 320 | 320 | 320 | 320 | 1,000 |
1992/03/06 | 350 | 350 | 350 | 350 | 1,000 |
1992/03/05 | 350 | 350 | 350 | 350 | 1,000 |
1992/03/03 | 360 | 360 | 360 | 360 | 2,000 |
1992/02/27 | 355 | 355 | 355 | 355 | 3,000 |
1992/02/26 | 355 | 355 | 355 | 355 | 1,000 |
1992/02/25 | 341 | 341 | 341 | 341 | 1,000 |
1992/02/24 | 342 | 342 | 342 | 342 | 1,000 |
1992/02/20 | 340 | 340 | 340 | 340 | 3,000 |
1992/02/17 | 340 | 340 | 340 | 340 | 2,000 |
1992/02/14 | 340 | 340 | 339 | 339 | 4,000 |
1992/02/12 | 345 | 345 | 345 | 345 | 3,000 |
1992/02/10 | 345 | 345 | 345 | 345 | 4,000 |
1992/02/06 | 339 | 345 | 339 | 345 | 2,000 |
1992/02/04 | 339 | 339 | 339 | 339 | 3,000 |
1992/02/03 | 336 | 339 | 336 | 339 | 5,000 |
1992/01/31 | 339 | 339 | 339 | 339 | 1,000 |
1992/01/29 | 339 | 339 | 339 | 339 | 1,000 |
1992/01/24 | 340 | 340 | 340 | 340 | 1,000 |
1992/01/23 | 350 | 350 | 349 | 349 | 3,000 |
1992/01/22 | 350 | 350 | 350 | 350 | 1,000 |
1992/01/10 | 370 | 370 | 370 | 370 | 2,000 |
1992/01/09 | 370 | 370 | 370 | 370 | 2,000 |
1992/01/07 | 385 | 385 | 385 | 385 | 1,000 |
1992/01/06 | 399 | 399 | 399 | 399 | 2,000 |