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 |
|---|---|---|---|---|---|
| 1995/12/29 | 281 | 285 | 281 | 281 | 4,000 |
| 1995/12/28 | 284 | 285 | 280 | 280 | 10,000 |
| 1995/12/27 | 272 | 280 | 270 | 270 | 16,000 |
| 1995/12/26 | 280 | 280 | 270 | 270 | 16,000 |
| 1995/12/25 | 271 | 279 | 270 | 279 | 7,000 |
| 1995/12/22 | 274 | 279 | 270 | 270 | 15,000 |
| 1995/12/21 | 265 | 274 | 265 | 274 | 15,000 |
| 1995/12/20 | 267 | 267 | 261 | 261 | 12,000 |
| 1995/12/19 | 272 | 272 | 268 | 268 | 3,000 |
| 1995/12/18 | 279 | 282 | 276 | 276 | 15,000 |
| 1995/12/15 | 280 | 283 | 276 | 276 | 25,000 |
| 1995/12/14 | 283 | 283 | 266 | 266 | 16,000 |
| 1995/12/13 | 284 | 284 | 270 | 280 | 15,000 |
| 1995/12/12 | 280 | 285 | 280 | 282 | 34,000 |
| 1995/12/11 | 288 | 288 | 276 | 276 | 48,000 |
| 1995/12/08 | 260 | 281 | 260 | 277 | 83,000 |
| 1995/12/07 | 250 | 253 | 250 | 253 | 3,000 |
| 1995/12/06 | 250 | 250 | 243 | 243 | 5,000 |
| 1995/12/05 | 250 | 250 | 243 | 243 | 25,000 |
| 1995/12/04 | 253 | 253 | 247 | 247 | 14,000 |
| 1995/12/01 | 250 | 260 | 250 | 250 | 17,000 |
| 1995/11/30 | 250 | 250 | 245 | 247 | 27,000 |
| 1995/11/29 | 249 | 250 | 241 | 245 | 32,000 |
| 1995/11/28 | 246 | 246 | 243 | 245 | 21,000 |
| 1995/11/27 | 240 | 245 | 240 | 240 | 13,000 |
| 1995/11/24 | 250 | 250 | 249 | 249 | 6,000 |
| 1995/11/22 | 249 | 249 | 249 | 249 | 1,000 |
| 1995/11/21 | 236 | 237 | 235 | 237 | 10,000 |
| 1995/11/20 | 241 | 241 | 237 | 237 | 6,000 |
| 1995/11/17 | 245 | 245 | 237 | 237 | 5,000 |
| 1995/11/16 | 240 | 240 | 235 | 235 | 3,000 |
| 1995/11/15 | 240 | 240 | 240 | 240 | 9,000 |
| 1995/11/13 | 245 | 245 | 239 | 239 | 7,000 |
| 1995/11/10 | 251 | 251 | 245 | 245 | 3,000 |
| 1995/11/09 | 250 | 255 | 250 | 255 | 3,000 |
| 1995/11/08 | 246 | 246 | 240 | 244 | 10,000 |
| 1995/11/07 | 255 | 255 | 255 | 255 | 3,000 |
| 1995/11/06 | 250 | 250 | 250 | 250 | 2,000 |
| 1995/11/02 | 259 | 259 | 253 | 255 | 8,000 |
| 1995/11/01 | 253 | 258 | 250 | 250 | 19,000 |
| 1995/10/31 | 240 | 250 | 240 | 250 | 14,000 |
| 1995/10/30 | 231 | 231 | 231 | 231 | 7,000 |
| 1995/10/26 | 235 | 236 | 221 | 221 | 13,000 |
| 1995/10/25 | 236 | 236 | 232 | 232 | 10,000 |
| 1995/10/24 | 233 | 233 | 233 | 233 | 4,000 |
| 1995/10/23 | 233 | 233 | 233 | 233 | 2,000 |
| 1995/10/20 | 230 | 230 | 230 | 230 | 5,000 |
| 1995/10/19 | 250 | 250 | 230 | 230 | 8,000 |
| 1995/10/18 | 240 | 240 | 240 | 240 | 15,000 |
| 1995/10/17 | 240 | 240 | 240 | 240 | 6,000 |
| 1995/10/16 | 240 | 240 | 240 | 240 | 4,000 |
| 1995/10/13 | 240 | 240 | 240 | 240 | 1,000 |
| 1995/10/12 | 240 | 240 | 240 | 240 | 8,000 |
| 1995/10/11 | 241 | 242 | 241 | 242 | 4,000 |
| 1995/10/09 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/10/06 | 240 | 240 | 240 | 240 | 3,000 |
| 1995/10/05 | 241 | 241 | 240 | 240 | 2,000 |
| 1995/10/04 | 248 | 248 | 248 | 248 | 2,000 |
| 1995/10/03 | 240 | 242 | 240 | 242 | 10,000 |
| 1995/10/02 | 242 | 242 | 240 | 240 | 3,000 |
| 1995/09/29 | 241 | 241 | 240 | 240 | 3,000 |
| 1995/09/27 | 240 | 241 | 240 | 240 | 14,000 |
| 1995/09/26 | 240 | 240 | 240 | 240 | 5,000 |
| 1995/09/25 | 240 | 240 | 240 | 240 | 3,000 |
| 1995/09/22 | 240 | 240 | 240 | 240 | 7,000 |
| 1995/09/21 | 240 | 240 | 240 | 240 | 5,000 |
| 1995/09/20 | 240 | 240 | 240 | 240 | 6,000 |
| 1995/09/19 | 247 | 247 | 247 | 247 | 3,000 |
| 1995/09/18 | 243 | 249 | 243 | 244 | 6,000 |
| 1995/09/14 | 241 | 241 | 241 | 241 | 2,000 |
| 1995/09/13 | 241 | 241 | 240 | 240 | 2,000 |
| 1995/09/12 | 242 | 242 | 240 | 240 | 11,000 |
| 1995/09/11 | 243 | 243 | 243 | 243 | 9,000 |
| 1995/09/08 | 240 | 243 | 240 | 243 | 10,000 |
| 1995/09/07 | 234 | 235 | 234 | 235 | 3,000 |
| 1995/09/06 | 245 | 246 | 245 | 246 | 9,000 |
| 1995/09/05 | 250 | 250 | 246 | 248 | 8,000 |
| 1995/09/04 | 250 | 251 | 250 | 251 | 4,000 |
| 1995/09/01 | 259 | 259 | 250 | 250 | 4,000 |
| 1995/08/31 | 261 | 261 | 250 | 250 | 6,000 |
| 1995/08/30 | 260 | 263 | 259 | 259 | 10,000 |
| 1995/08/29 | 259 | 260 | 259 | 260 | 14,000 |
| 1995/08/28 | 257 | 257 | 257 | 257 | 1,000 |
| 1995/08/25 | 260 | 260 | 255 | 259 | 3,000 |
| 1995/08/24 | 255 | 255 | 251 | 251 | 15,000 |
| 1995/08/23 | 259 | 259 | 251 | 255 | 5,000 |
| 1995/08/22 | 245 | 246 | 245 | 246 | 5,000 |
| 1995/08/21 | 240 | 245 | 240 | 245 | 3,000 |
| 1995/08/18 | 255 | 260 | 255 | 260 | 4,000 |
| 1995/08/17 | 255 | 255 | 252 | 253 | 7,000 |
| 1995/08/16 | 251 | 260 | 251 | 260 | 8,000 |
| 1995/08/15 | 232 | 241 | 232 | 235 | 9,000 |
| 1995/08/14 | 237 | 240 | 231 | 231 | 4,000 |
| 1995/08/11 | 250 | 250 | 240 | 240 | 5,000 |
| 1995/08/10 | 257 | 258 | 247 | 249 | 11,000 |
| 1995/08/09 | 240 | 259 | 240 | 259 | 36,000 |
| 1995/08/08 | 239 | 239 | 239 | 239 | 2,000 |
| 1995/08/07 | 242 | 242 | 242 | 242 | 5,000 |
| 1995/08/04 | 240 | 240 | 240 | 240 | 2,000 |
| 1995/08/03 | 225 | 230 | 225 | 228 | 12,000 |
| 1995/08/02 | 224 | 224 | 224 | 224 | 6,000 |
| 1995/08/01 | 230 | 230 | 224 | 224 | 8,000 |
| 1995/07/31 | 225 | 230 | 225 | 230 | 6,000 |
| 1995/07/28 | 225 | 230 | 225 | 225 | 5,000 |
| 1995/07/27 | 224 | 224 | 224 | 224 | 5,000 |
| 1995/07/26 | 230 | 230 | 224 | 224 | 4,000 |
| 1995/07/21 | 230 | 230 | 230 | 230 | 1,000 |
| 1995/07/20 | 230 | 230 | 225 | 225 | 14,000 |
| 1995/07/19 | 240 | 250 | 231 | 231 | 15,000 |
| 1995/07/18 | 234 | 242 | 234 | 240 | 22,000 |
| 1995/07/17 | 236 | 240 | 232 | 232 | 9,000 |
| 1995/07/14 | 240 | 240 | 230 | 230 | 17,000 |
| 1995/07/13 | 230 | 230 | 230 | 230 | 6,000 |
| 1995/07/12 | 233 | 233 | 222 | 222 | 12,000 |
| 1995/07/11 | 238 | 238 | 230 | 230 | 8,000 |
| 1995/07/10 | 226 | 240 | 225 | 237 | 15,000 |
| 1995/07/07 | 209 | 220 | 208 | 220 | 17,000 |
| 1995/07/06 | 207 | 207 | 207 | 207 | 1,000 |
| 1995/07/05 | 210 | 210 | 205 | 205 | 7,000 |
| 1995/07/04 | 215 | 215 | 210 | 210 | 6,000 |
| 1995/07/03 | 208 | 223 | 208 | 218 | 12,000 |
| 1995/06/30 | 210 | 210 | 208 | 208 | 4,000 |
| 1995/06/29 | 220 | 220 | 220 | 220 | 5,000 |
| 1995/06/28 | 205 | 210 | 205 | 206 | 8,000 |
| 1995/06/27 | 210 | 215 | 205 | 205 | 11,000 |
| 1995/06/26 | 205 | 205 | 205 | 205 | 2,000 |
| 1995/06/23 | 200 | 214 | 200 | 214 | 6,000 |
| 1995/06/22 | 205 | 214 | 201 | 201 | 5,000 |
| 1995/06/21 | 205 | 214 | 205 | 205 | 11,000 |
| 1995/06/20 | 206 | 206 | 205 | 205 | 9,000 |
| 1995/06/19 | 210 | 210 | 210 | 210 | 1,000 |
| 1995/06/16 | 210 | 210 | 205 | 205 | 14,000 |
| 1995/06/15 | 208 | 214 | 208 | 210 | 9,000 |
| 1995/06/14 | 200 | 214 | 200 | 211 | 9,000 |
| 1995/06/13 | 200 | 200 | 200 | 200 | 5,000 |
| 1995/06/12 | 235 | 235 | 233 | 233 | 2,000 |
| 1995/06/09 | 235 | 235 | 235 | 235 | 1,000 |
| 1995/06/08 | 232 | 232 | 223 | 225 | 26,000 |
| 1995/06/07 | 240 | 240 | 232 | 232 | 25,000 |
| 1995/06/06 | 240 | 244 | 240 | 244 | 6,000 |
| 1995/06/05 | 241 | 241 | 240 | 240 | 4,000 |
| 1995/06/02 | 237 | 237 | 236 | 236 | 6,000 |
| 1995/06/01 | 235 | 235 | 234 | 234 | 2,000 |
| 1995/05/31 | 233 | 239 | 231 | 231 | 10,000 |
| 1995/05/30 | 247 | 247 | 232 | 235 | 12,000 |
| 1995/05/29 | 264 | 264 | 248 | 248 | 7,000 |
| 1995/05/26 | 242 | 249 | 242 | 249 | 8,000 |
| 1995/05/25 | 236 | 236 | 236 | 236 | 2,000 |
| 1995/05/24 | 239 | 239 | 236 | 236 | 7,000 |
| 1995/05/23 | 239 | 239 | 239 | 239 | 9,000 |
| 1995/05/22 | 247 | 247 | 231 | 231 | 16,000 |
| 1995/05/19 | 251 | 251 | 250 | 250 | 6,000 |
| 1995/05/18 | 257 | 260 | 250 | 250 | 24,000 |
| 1995/05/17 | 261 | 261 | 255 | 257 | 26,000 |
| 1995/05/16 | 261 | 270 | 261 | 261 | 13,000 |
| 1995/05/15 | 265 | 265 | 261 | 261 | 7,000 |
| 1995/05/12 | 271 | 271 | 265 | 265 | 14,000 |
| 1995/05/11 | 271 | 281 | 271 | 275 | 9,000 |
| 1995/05/10 | 275 | 275 | 270 | 271 | 17,000 |
| 1995/05/09 | 275 | 280 | 271 | 271 | 21,000 |
| 1995/05/08 | 279 | 280 | 271 | 271 | 15,000 |
| 1995/05/02 | 270 | 290 | 265 | 290 | 33,000 |
| 1995/05/01 | 270 | 275 | 266 | 267 | 17,000 |
| 1995/04/28 | 291 | 291 | 270 | 270 | 10,000 |
| 1995/04/27 | 267 | 299 | 267 | 294 | 19,000 |
| 1995/04/26 | 266 | 267 | 265 | 265 | 19,000 |
| 1995/04/25 | 270 | 275 | 266 | 266 | 22,000 |
| 1995/04/24 | 281 | 281 | 270 | 271 | 22,000 |
| 1995/04/21 | 281 | 285 | 280 | 281 | 6,000 |
| 1995/04/20 | 275 | 285 | 275 | 280 | 17,000 |
| 1995/04/19 | 280 | 280 | 271 | 271 | 26,000 |
| 1995/04/18 | 300 | 300 | 280 | 285 | 38,000 |
| 1995/04/17 | 302 | 302 | 292 | 292 | 10,000 |
| 1995/04/14 | 291 | 318 | 290 | 310 | 27,000 |
| 1995/04/13 | 300 | 300 | 287 | 288 | 23,000 |
| 1995/04/12 | 301 | 302 | 292 | 299 | 63,000 |
| 1995/04/11 | 331 | 331 | 303 | 303 | 48,000 |
| 1995/04/10 | 330 | 335 | 322 | 333 | 27,000 |
| 1995/04/07 | 330 | 347 | 322 | 330 | 51,000 |
| 1995/04/06 | 360 | 366 | 329 | 329 | 114,000 |
| 1995/04/05 | 360 | 383 | 344 | 350 | 486,000 |
| 1995/04/04 | 318 | 356 | 317 | 356 | 205,000 |
| 1995/04/03 | 302 | 316 | 302 | 303 | 75,000 |
| 1995/03/31 | 325 | 345 | 324 | 328 | 225,000 |
| 1995/03/30 | 264 | 301 | 264 | 301 | 73,000 |
| 1995/03/29 | 253 | 264 | 253 | 264 | 3,000 |
| 1995/03/28 | 255 | 257 | 253 | 253 | 7,000 |
| 1995/03/27 | 242 | 242 | 240 | 240 | 3,000 |
| 1995/03/24 | 236 | 243 | 236 | 237 | 10,000 |
| 1995/03/23 | 240 | 241 | 240 | 240 | 14,000 |
| 1995/03/22 | 250 | 250 | 242 | 242 | 10,000 |
| 1995/03/20 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/03/17 | 250 | 252 | 250 | 252 | 4,000 |
| 1995/03/16 | 251 | 251 | 250 | 250 | 6,000 |
| 1995/03/15 | 258 | 258 | 250 | 250 | 10,000 |
| 1995/03/14 | 262 | 263 | 262 | 263 | 5,000 |
| 1995/03/10 | 275 | 275 | 265 | 265 | 5,000 |
| 1995/03/09 | 250 | 270 | 250 | 270 | 9,000 |
| 1995/03/08 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/03/07 | 262 | 262 | 262 | 262 | 1,000 |
| 1995/03/06 | 251 | 251 | 250 | 250 | 2,000 |
| 1995/03/03 | 250 | 250 | 250 | 250 | 2,000 |
| 1995/03/02 | 258 | 258 | 252 | 252 | 3,000 |
| 1995/03/01 | 260 | 260 | 260 | 260 | 2,000 |
| 1995/02/28 | 252 | 252 | 252 | 252 | 1,000 |
| 1995/02/27 | 250 | 250 | 245 | 245 | 3,000 |
| 1995/02/23 | 260 | 260 | 252 | 252 | 4,000 |
| 1995/02/22 | 265 | 265 | 260 | 260 | 4,000 |
| 1995/02/21 | 260 | 270 | 260 | 270 | 8,000 |
| 1995/02/17 | 254 | 255 | 252 | 255 | 5,000 |
| 1995/02/16 | 266 | 266 | 251 | 251 | 5,000 |
| 1995/02/15 | 261 | 265 | 260 | 265 | 10,000 |
| 1995/02/14 | 260 | 260 | 260 | 260 | 8,000 |
| 1995/02/13 | 260 | 260 | 260 | 260 | 5,000 |
| 1995/02/10 | 270 | 270 | 266 | 266 | 4,000 |
| 1995/02/09 | 269 | 271 | 265 | 270 | 9,000 |
| 1995/02/08 | 262 | 270 | 262 | 270 | 5,000 |
| 1995/02/07 | 261 | 262 | 250 | 262 | 36,000 |
| 1995/02/06 | 270 | 270 | 265 | 266 | 4,000 |
| 1995/02/03 | 265 | 270 | 265 | 270 | 2,000 |
| 1995/02/02 | 270 | 270 | 262 | 265 | 6,000 |
| 1995/02/01 | 266 | 266 | 260 | 261 | 8,000 |
| 1995/01/31 | 262 | 266 | 260 | 266 | 29,000 |
| 1995/01/30 | 260 | 266 | 260 | 260 | 21,000 |
| 1995/01/27 | 271 | 271 | 260 | 260 | 15,000 |
| 1995/01/26 | 280 | 280 | 271 | 271 | 6,000 |
| 1995/01/25 | 270 | 280 | 270 | 280 | 5,000 |
| 1995/01/24 | 260 | 280 | 260 | 280 | 7,000 |
| 1995/01/23 | 281 | 281 | 270 | 270 | 11,000 |
| 1995/01/20 | 270 | 270 | 270 | 270 | 7,000 |
| 1995/01/19 | 300 | 300 | 285 | 285 | 7,000 |
| 1995/01/13 | 295 | 300 | 295 | 300 | 5,000 |
| 1995/01/12 | 300 | 300 | 293 | 293 | 6,000 |
| 1995/01/11 | 291 | 300 | 291 | 300 | 15,000 |
| 1995/01/10 | 285 | 291 | 285 | 291 | 12,000 |
| 1995/01/06 | 301 | 305 | 291 | 291 | 10,000 |
| 1995/01/05 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/01/04 | 295 | 295 | 295 | 295 | 1,000 |