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 |
|---|---|---|---|---|---|
| 1996/12/30 | 295 | 295 | 280 | 280 | 5,000 |
| 1996/12/27 | 280 | 280 | 280 | 280 | 2,000 |
| 1996/12/26 | 276 | 276 | 276 | 276 | 1,000 |
| 1996/12/25 | 280 | 280 | 275 | 275 | 13,000 |
| 1996/12/24 | 299 | 299 | 285 | 285 | 20,000 |
| 1996/12/20 | 300 | 300 | 299 | 299 | 12,000 |
| 1996/12/19 | 301 | 304 | 300 | 304 | 23,000 |
| 1996/12/18 | 300 | 309 | 300 | 301 | 30,000 |
| 1996/12/17 | 306 | 310 | 305 | 310 | 27,000 |
| 1996/12/16 | 308 | 308 | 306 | 306 | 12,000 |
| 1996/12/13 | 307 | 307 | 307 | 307 | 1,000 |
| 1996/12/12 | 330 | 330 | 316 | 316 | 11,000 |
| 1996/12/11 | 310 | 310 | 306 | 307 | 9,000 |
| 1996/12/10 | 310 | 310 | 305 | 305 | 15,000 |
| 1996/12/09 | 310 | 310 | 310 | 310 | 1,000 |
| 1996/12/06 | 310 | 310 | 310 | 310 | 17,000 |
| 1996/12/05 | 311 | 315 | 310 | 311 | 23,000 |
| 1996/12/04 | 315 | 317 | 315 | 315 | 19,000 |
| 1996/12/03 | 316 | 320 | 316 | 316 | 18,000 |
| 1996/12/02 | 316 | 320 | 316 | 316 | 15,000 |
| 1996/11/29 | 316 | 329 | 316 | 320 | 19,000 |
| 1996/11/28 | 327 | 330 | 321 | 321 | 26,000 |
| 1996/11/27 | 326 | 338 | 326 | 335 | 6,000 |
| 1996/11/26 | 345 | 345 | 335 | 336 | 19,000 |
| 1996/11/25 | 340 | 340 | 326 | 335 | 36,000 |
| 1996/11/22 | 359 | 368 | 340 | 345 | 157,000 |
| 1996/11/21 | 315 | 360 | 315 | 349 | 88,000 |
| 1996/11/20 | 320 | 320 | 315 | 316 | 4,000 |
| 1996/11/19 | 315 | 320 | 315 | 320 | 5,000 |
| 1996/11/18 | 320 | 320 | 320 | 320 | 1,000 |
| 1996/11/15 | 325 | 335 | 318 | 320 | 15,000 |
| 1996/11/14 | 316 | 320 | 316 | 316 | 21,000 |
| 1996/11/13 | 326 | 335 | 320 | 321 | 18,000 |
| 1996/11/12 | 330 | 330 | 325 | 326 | 12,000 |
| 1996/11/11 | 335 | 335 | 330 | 330 | 16,000 |
| 1996/11/08 | 340 | 340 | 335 | 336 | 21,000 |
| 1996/11/07 | 345 | 345 | 340 | 340 | 30,000 |
| 1996/11/06 | 343 | 349 | 341 | 349 | 37,000 |
| 1996/11/05 | 346 | 350 | 338 | 343 | 27,000 |
| 1996/11/01 | 346 | 350 | 341 | 345 | 68,000 |
| 1996/10/31 | 316 | 380 | 316 | 361 | 166,000 |
| 1996/10/30 | 311 | 320 | 305 | 315 | 52,000 |
| 1996/10/29 | 301 | 315 | 301 | 310 | 26,000 |
| 1996/10/28 | 310 | 310 | 301 | 301 | 5,000 |
| 1996/10/25 | 300 | 302 | 300 | 301 | 11,000 |
| 1996/10/24 | 300 | 309 | 300 | 305 | 12,000 |
| 1996/10/23 | 301 | 308 | 300 | 300 | 6,000 |
| 1996/10/22 | 310 | 310 | 304 | 304 | 4,000 |
| 1996/10/21 | 304 | 308 | 301 | 306 | 58,000 |
| 1996/10/18 | 305 | 305 | 305 | 305 | 8,000 |
| 1996/10/17 | 309 | 309 | 291 | 300 | 19,000 |
| 1996/10/16 | 306 | 310 | 306 | 310 | 13,000 |
| 1996/10/15 | 310 | 310 | 305 | 310 | 24,000 |
| 1996/10/14 | 298 | 310 | 298 | 310 | 21,000 |
| 1996/10/11 | 305 | 305 | 303 | 303 | 8,000 |
| 1996/10/09 | 310 | 310 | 310 | 310 | 4,000 |
| 1996/10/08 | 307 | 307 | 303 | 303 | 7,000 |
| 1996/10/07 | 307 | 309 | 307 | 307 | 13,000 |
| 1996/10/04 | 308 | 310 | 305 | 310 | 28,000 |
| 1996/10/03 | 306 | 310 | 306 | 307 | 8,000 |
| 1996/10/02 | 310 | 310 | 305 | 305 | 3,000 |
| 1996/10/01 | 301 | 310 | 301 | 303 | 11,000 |
| 1996/09/30 | 310 | 310 | 301 | 305 | 20,000 |
| 1996/09/27 | 310 | 310 | 305 | 305 | 5,000 |
| 1996/09/26 | 310 | 310 | 306 | 306 | 2,000 |
| 1996/09/25 | 305 | 306 | 305 | 306 | 7,000 |
| 1996/09/24 | 306 | 306 | 306 | 306 | 2,000 |
| 1996/09/20 | 311 | 311 | 305 | 310 | 10,000 |
| 1996/09/19 | 305 | 310 | 305 | 310 | 4,000 |
| 1996/09/18 | 308 | 309 | 304 | 305 | 26,000 |
| 1996/09/17 | 310 | 310 | 308 | 308 | 15,000 |
| 1996/09/13 | 320 | 320 | 311 | 311 | 6,000 |
| 1996/09/12 | 320 | 320 | 312 | 312 | 4,000 |
| 1996/09/11 | 313 | 330 | 313 | 330 | 10,000 |
| 1996/09/10 | 310 | 314 | 310 | 313 | 7,000 |
| 1996/09/09 | 305 | 305 | 300 | 300 | 4,000 |
| 1996/09/06 | 296 | 300 | 296 | 300 | 6,000 |
| 1996/09/04 | 300 | 300 | 295 | 300 | 14,000 |
| 1996/09/03 | 304 | 304 | 301 | 301 | 5,000 |
| 1996/09/02 | 305 | 305 | 300 | 300 | 9,000 |
| 1996/08/30 | 305 | 305 | 300 | 305 | 15,000 |
| 1996/08/29 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/08/28 | 330 | 330 | 308 | 308 | 4,000 |
| 1996/08/27 | 305 | 320 | 305 | 320 | 3,000 |
| 1996/08/26 | 310 | 310 | 308 | 310 | 12,000 |
| 1996/08/23 | 315 | 315 | 315 | 315 | 1,000 |
| 1996/08/21 | 318 | 318 | 309 | 309 | 7,000 |
| 1996/08/20 | 315 | 318 | 308 | 308 | 9,000 |
| 1996/08/16 | 300 | 300 | 300 | 300 | 1,000 |
| 1996/08/15 | 300 | 305 | 300 | 305 | 3,000 |
| 1996/08/13 | 300 | 300 | 300 | 300 | 5,000 |
| 1996/08/12 | 296 | 300 | 286 | 300 | 9,000 |
| 1996/08/09 | 301 | 304 | 298 | 298 | 8,000 |
| 1996/08/08 | 303 | 303 | 301 | 301 | 6,000 |
| 1996/08/07 | 305 | 306 | 302 | 302 | 6,000 |
| 1996/08/06 | 301 | 306 | 301 | 305 | 12,000 |
| 1996/08/05 | 315 | 315 | 311 | 311 | 6,000 |
| 1996/08/02 | 310 | 310 | 308 | 310 | 10,000 |
| 1996/08/01 | 320 | 320 | 305 | 305 | 17,000 |
| 1996/07/31 | 325 | 325 | 325 | 325 | 2,000 |
| 1996/07/30 | 330 | 330 | 325 | 330 | 11,000 |
| 1996/07/29 | 350 | 350 | 338 | 339 | 7,000 |
| 1996/07/26 | 335 | 335 | 335 | 335 | 2,000 |
| 1996/07/25 | 348 | 348 | 335 | 335 | 19,000 |
| 1996/07/24 | 360 | 360 | 353 | 353 | 37,000 |
| 1996/07/23 | 357 | 360 | 357 | 360 | 41,000 |
| 1996/07/22 | 357 | 358 | 357 | 357 | 23,000 |
| 1996/07/19 | 352 | 365 | 352 | 362 | 34,000 |
| 1996/07/18 | 355 | 359 | 352 | 359 | 21,000 |
| 1996/07/17 | 350 | 355 | 345 | 345 | 13,000 |
| 1996/07/16 | 354 | 354 | 345 | 350 | 41,000 |
| 1996/07/15 | 357 | 357 | 347 | 357 | 51,000 |
| 1996/07/12 | 359 | 359 | 345 | 345 | 17,000 |
| 1996/07/11 | 350 | 360 | 350 | 352 | 43,000 |
| 1996/07/10 | 385 | 393 | 360 | 360 | 217,000 |
| 1996/07/09 | 340 | 380 | 340 | 380 | 153,000 |
| 1996/07/08 | 340 | 343 | 340 | 340 | 35,000 |
| 1996/07/05 | 340 | 340 | 330 | 339 | 12,000 |
| 1996/07/04 | 340 | 340 | 335 | 340 | 6,000 |
| 1996/07/03 | 335 | 345 | 330 | 330 | 16,000 |
| 1996/07/02 | 340 | 345 | 330 | 330 | 21,000 |
| 1996/07/01 | 330 | 330 | 325 | 326 | 43,000 |
| 1996/06/28 | 330 | 330 | 322 | 325 | 10,000 |
| 1996/06/27 | 318 | 330 | 318 | 330 | 6,000 |
| 1996/06/26 | 325 | 325 | 317 | 317 | 10,000 |
| 1996/06/25 | 323 | 325 | 322 | 325 | 6,000 |
| 1996/06/24 | 320 | 320 | 320 | 320 | 15,000 |
| 1996/06/21 | 320 | 323 | 320 | 320 | 9,000 |
| 1996/06/20 | 320 | 323 | 319 | 323 | 4,000 |
| 1996/06/19 | 320 | 324 | 320 | 324 | 8,000 |
| 1996/06/18 | 309 | 309 | 309 | 309 | 1,000 |
| 1996/06/17 | 328 | 328 | 310 | 323 | 5,000 |
| 1996/06/14 | 306 | 323 | 306 | 323 | 15,000 |
| 1996/06/13 | 301 | 310 | 301 | 305 | 24,000 |
| 1996/06/12 | 307 | 309 | 306 | 309 | 4,000 |
| 1996/06/11 | 299 | 309 | 299 | 309 | 4,000 |
| 1996/06/10 | 300 | 309 | 300 | 309 | 6,000 |
| 1996/06/07 | 315 | 315 | 301 | 310 | 9,000 |
| 1996/06/06 | 315 | 315 | 315 | 315 | 3,000 |
| 1996/06/05 | 317 | 320 | 315 | 315 | 5,000 |
| 1996/06/04 | 315 | 320 | 315 | 320 | 7,000 |
| 1996/06/03 | 325 | 325 | 325 | 325 | 1,000 |
| 1996/05/31 | 330 | 330 | 322 | 330 | 5,000 |
| 1996/05/30 | 329 | 330 | 329 | 330 | 4,000 |
| 1996/05/29 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/05/28 | 330 | 330 | 322 | 322 | 13,000 |
| 1996/05/27 | 335 | 340 | 329 | 329 | 9,000 |
| 1996/05/24 | 335 | 335 | 335 | 335 | 1,000 |
| 1996/05/23 | 350 | 350 | 345 | 350 | 14,000 |
| 1996/05/22 | 353 | 355 | 350 | 350 | 15,000 |
| 1996/05/21 | 354 | 359 | 350 | 350 | 30,000 |
| 1996/05/20 | 355 | 360 | 351 | 360 | 38,000 |
| 1996/05/17 | 350 | 350 | 333 | 345 | 20,000 |
| 1996/05/16 | 355 | 355 | 335 | 345 | 27,000 |
| 1996/05/15 | 335 | 354 | 335 | 354 | 20,000 |
| 1996/05/14 | 347 | 347 | 338 | 338 | 15,000 |
| 1996/05/13 | 340 | 348 | 340 | 345 | 18,000 |
| 1996/05/10 | 337 | 357 | 337 | 345 | 26,000 |
| 1996/05/09 | 345 | 345 | 330 | 335 | 18,000 |
| 1996/05/08 | 351 | 355 | 340 | 345 | 11,000 |
| 1996/05/07 | 361 | 363 | 350 | 350 | 22,000 |
| 1996/05/02 | 350 | 363 | 350 | 360 | 49,000 |
| 1996/05/01 | 360 | 361 | 345 | 345 | 30,000 |
| 1996/04/30 | 360 | 368 | 357 | 363 | 42,000 |
| 1996/04/26 | 354 | 367 | 351 | 360 | 125,000 |
| 1996/04/25 | 339 | 350 | 335 | 350 | 109,000 |
| 1996/04/24 | 335 | 336 | 326 | 326 | 22,000 |
| 1996/04/23 | 331 | 336 | 325 | 325 | 33,000 |
| 1996/04/22 | 336 | 336 | 322 | 328 | 19,000 |
| 1996/04/19 | 340 | 342 | 336 | 341 | 38,000 |
| 1996/04/18 | 320 | 330 | 320 | 326 | 9,000 |
| 1996/04/17 | 320 | 330 | 320 | 321 | 33,000 |
| 1996/04/16 | 330 | 330 | 312 | 312 | 38,000 |
| 1996/04/15 | 322 | 332 | 322 | 329 | 27,000 |
| 1996/04/12 | 330 | 330 | 321 | 322 | 21,000 |
| 1996/04/11 | 336 | 336 | 330 | 333 | 21,000 |
| 1996/04/10 | 348 | 350 | 337 | 337 | 75,000 |
| 1996/04/09 | 324 | 344 | 321 | 342 | 132,000 |
| 1996/04/08 | 307 | 335 | 307 | 325 | 99,000 |
| 1996/04/05 | 310 | 310 | 305 | 306 | 22,000 |
| 1996/04/04 | 305 | 315 | 301 | 305 | 17,000 |
| 1996/04/03 | 315 | 320 | 310 | 310 | 29,000 |
| 1996/04/02 | 310 | 315 | 306 | 306 | 18,000 |
| 1996/04/01 | 315 | 317 | 305 | 315 | 46,000 |
| 1996/03/29 | 310 | 312 | 302 | 304 | 51,000 |
| 1996/03/28 | 300 | 315 | 300 | 301 | 90,000 |
| 1996/03/27 | 291 | 300 | 276 | 290 | 40,000 |
| 1996/03/26 | 317 | 317 | 298 | 300 | 112,000 |
| 1996/03/25 | 287 | 310 | 287 | 310 | 166,000 |
| 1996/03/22 | 260 | 275 | 260 | 275 | 72,000 |
| 1996/03/21 | 251 | 260 | 250 | 250 | 51,000 |
| 1996/03/19 | 259 | 260 | 248 | 248 | 36,000 |
| 1996/03/18 | 271 | 275 | 266 | 266 | 7,000 |
| 1996/03/15 | 255 | 260 | 255 | 260 | 12,000 |
| 1996/03/14 | 255 | 255 | 255 | 255 | 1,000 |
| 1996/03/13 | 248 | 250 | 243 | 243 | 7,000 |
| 1996/03/12 | 246 | 247 | 245 | 245 | 3,000 |
| 1996/03/11 | 250 | 251 | 246 | 246 | 9,000 |
| 1996/03/06 | 256 | 256 | 256 | 256 | 1,000 |
| 1996/03/04 | 256 | 256 | 256 | 256 | 1,000 |
| 1996/03/01 | 256 | 256 | 255 | 256 | 6,000 |
| 1996/02/29 | 258 | 258 | 258 | 258 | 1,000 |
| 1996/02/28 | 265 | 265 | 265 | 265 | 3,000 |
| 1996/02/27 | 260 | 260 | 256 | 256 | 19,000 |
| 1996/02/26 | 265 | 265 | 260 | 260 | 5,000 |
| 1996/02/23 | 275 | 275 | 270 | 270 | 3,000 |
| 1996/02/22 | 271 | 271 | 270 | 271 | 6,000 |
| 1996/02/21 | 275 | 275 | 271 | 271 | 3,000 |
| 1996/02/19 | 275 | 275 | 275 | 275 | 5,000 |
| 1996/02/14 | 279 | 279 | 275 | 275 | 7,000 |
| 1996/02/13 | 281 | 281 | 280 | 280 | 2,000 |
| 1996/02/09 | 299 | 299 | 285 | 290 | 12,000 |
| 1996/02/08 | 285 | 298 | 285 | 298 | 22,000 |
| 1996/02/07 | 285 | 285 | 283 | 283 | 17,000 |
| 1996/02/06 | 285 | 286 | 283 | 283 | 6,000 |
| 1996/02/05 | 289 | 289 | 286 | 286 | 3,000 |
| 1996/02/02 | 282 | 283 | 282 | 283 | 9,000 |
| 1996/02/01 | 282 | 282 | 282 | 282 | 5,000 |
| 1996/01/31 | 282 | 282 | 281 | 282 | 6,000 |
| 1996/01/30 | 272 | 282 | 272 | 282 | 5,000 |
| 1996/01/29 | 280 | 282 | 276 | 282 | 5,000 |
| 1996/01/26 | 275 | 275 | 266 | 266 | 8,000 |
| 1996/01/25 | 269 | 269 | 269 | 269 | 1,000 |
| 1996/01/24 | 275 | 275 | 275 | 275 | 4,000 |
| 1996/01/23 | 268 | 275 | 268 | 275 | 4,000 |
| 1996/01/22 | 277 | 277 | 260 | 260 | 15,000 |
| 1996/01/19 | 280 | 280 | 277 | 277 | 22,000 |
| 1996/01/18 | 290 | 298 | 286 | 286 | 24,000 |
| 1996/01/17 | 299 | 303 | 290 | 290 | 55,000 |
| 1996/01/16 | 280 | 300 | 280 | 299 | 46,000 |
| 1996/01/12 | 280 | 282 | 278 | 279 | 16,000 |
| 1996/01/11 | 282 | 282 | 280 | 281 | 9,000 |
| 1996/01/10 | 281 | 281 | 281 | 281 | 5,000 |
| 1996/01/09 | 289 | 289 | 280 | 280 | 6,000 |
| 1996/01/08 | 286 | 289 | 286 | 289 | 6,000 |
| 1996/01/05 | 285 | 285 | 276 | 276 | 11,000 |
| 1996/01/04 | 285 | 285 | 280 | 284 | 9,000 |