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 |
---|---|---|---|---|---|
1997/12/29 | 116 | 116 | 116 | 116 | 11,000 |
1997/12/26 | 115 | 115 | 101 | 101 | 7,000 |
1997/12/19 | 115 | 117 | 115 | 115 | 10,000 |
1997/12/18 | 120 | 120 | 115 | 115 | 8,000 |
1997/12/16 | 115 | 115 | 115 | 115 | 4,000 |
1997/12/15 | 111 | 115 | 111 | 115 | 19,000 |
1997/12/12 | 110 | 110 | 110 | 110 | 13,000 |
1997/12/11 | 136 | 136 | 131 | 131 | 4,000 |
1997/12/10 | 150 | 150 | 150 | 150 | 1,000 |
1997/12/08 | 160 | 160 | 160 | 160 | 9,000 |
1997/11/28 | 151 | 152 | 151 | 151 | 11,000 |
1997/11/27 | 145 | 145 | 145 | 145 | 13,000 |
1997/11/26 | 140 | 141 | 140 | 141 | 8,000 |
1997/11/20 | 140 | 140 | 140 | 140 | 4,000 |
1997/11/17 | 150 | 150 | 140 | 140 | 3,000 |
1997/11/14 | 150 | 150 | 150 | 150 | 2,000 |
1997/11/11 | 145 | 150 | 145 | 150 | 5,000 |
1997/11/05 | 155 | 155 | 155 | 155 | 3,000 |
1997/11/04 | 155 | 155 | 155 | 155 | 1,000 |
1997/10/31 | 155 | 155 | 151 | 155 | 5,000 |
1997/10/30 | 165 | 165 | 155 | 155 | 3,000 |
1997/10/29 | 165 | 165 | 165 | 165 | 3,000 |
1997/10/28 | 170 | 170 | 158 | 158 | 10,000 |
1997/10/24 | 160 | 160 | 160 | 160 | 1,000 |
1997/10/23 | 160 | 160 | 160 | 160 | 4,000 |
1997/10/22 | 156 | 157 | 156 | 157 | 5,000 |
1997/10/21 | 160 | 160 | 160 | 160 | 2,000 |
1997/10/20 | 160 | 160 | 160 | 160 | 5,000 |
1997/10/16 | 165 | 165 | 165 | 165 | 2,000 |
1997/10/15 | 158 | 165 | 158 | 158 | 5,000 |
1997/10/14 | 170 | 170 | 170 | 170 | 5,000 |
1997/10/13 | 169 | 169 | 169 | 169 | 1,000 |
1997/10/09 | 170 | 170 | 170 | 170 | 3,000 |
1997/10/08 | 170 | 170 | 170 | 170 | 14,000 |
1997/10/07 | 150 | 158 | 150 | 158 | 6,000 |
1997/10/06 | 140 | 140 | 140 | 140 | 4,000 |
1997/10/03 | 141 | 141 | 136 | 136 | 3,000 |
1997/10/02 | 149 | 149 | 144 | 144 | 7,000 |
1997/09/30 | 152 | 159 | 152 | 159 | 5,000 |
1997/09/29 | 167 | 167 | 167 | 167 | 7,000 |
1997/09/26 | 160 | 160 | 151 | 151 | 3,000 |
1997/09/25 | 170 | 170 | 170 | 170 | 5,000 |
1997/09/22 | 170 | 170 | 170 | 170 | 5,000 |
1997/09/19 | 172 | 172 | 171 | 171 | 12,000 |
1997/09/18 | 175 | 175 | 172 | 172 | 4,000 |
1997/09/17 | 176 | 176 | 176 | 176 | 4,000 |
1997/09/16 | 175 | 175 | 175 | 175 | 1,000 |
1997/09/11 | 180 | 180 | 180 | 180 | 5,000 |
1997/09/09 | 171 | 171 | 171 | 171 | 1,000 |
1997/09/08 | 170 | 170 | 170 | 170 | 2,000 |
1997/09/05 | 180 | 180 | 180 | 180 | 2,000 |
1997/09/04 | 190 | 190 | 190 | 190 | 5,000 |
1997/09/03 | 190 | 190 | 190 | 190 | 12,000 |
1997/09/02 | 180 | 180 | 180 | 180 | 1,000 |
1997/09/01 | 180 | 180 | 180 | 180 | 1,000 |
1997/08/29 | 180 | 180 | 180 | 180 | 3,000 |
1997/08/28 | 180 | 180 | 180 | 180 | 5,000 |
1997/08/27 | 172 | 181 | 172 | 181 | 7,000 |
1997/08/26 | 170 | 170 | 170 | 170 | 6,000 |
1997/08/25 | 189 | 189 | 181 | 182 | 3,000 |
1997/08/20 | 190 | 190 | 190 | 190 | 2,000 |
1997/08/19 | 195 | 195 | 195 | 195 | 3,000 |
1997/08/15 | 190 | 191 | 190 | 190 | 3,000 |
1997/08/14 | 190 | 190 | 190 | 190 | 1,000 |
1997/08/13 | 190 | 190 | 190 | 190 | 1,000 |
1997/08/12 | 195 | 195 | 190 | 190 | 7,000 |
1997/08/11 | 195 | 195 | 195 | 195 | 1,000 |
1997/08/07 | 190 | 190 | 190 | 190 | 3,000 |
1997/08/06 | 190 | 190 | 190 | 190 | 2,000 |
1997/08/05 | 190 | 190 | 190 | 190 | 1,000 |
1997/08/04 | 190 | 190 | 190 | 190 | 2,000 |
1997/08/01 | 200 | 200 | 195 | 195 | 9,000 |
1997/07/31 | 205 | 210 | 205 | 210 | 4,000 |
1997/07/28 | 230 | 230 | 210 | 210 | 4,000 |
1997/07/25 | 210 | 210 | 210 | 210 | 1,000 |
1997/07/24 | 215 | 215 | 211 | 211 | 3,000 |
1997/07/23 | 215 | 215 | 215 | 215 | 13,000 |
1997/07/22 | 220 | 220 | 216 | 216 | 2,000 |
1997/07/18 | 220 | 220 | 220 | 220 | 14,000 |
1997/07/17 | 223 | 223 | 223 | 223 | 1,000 |
1997/07/16 | 220 | 225 | 220 | 225 | 11,000 |
1997/07/15 | 226 | 226 | 220 | 220 | 3,000 |
1997/07/11 | 230 | 230 | 229 | 229 | 8,000 |
1997/07/08 | 215 | 215 | 215 | 215 | 10,000 |
1997/07/07 | 215 | 215 | 215 | 215 | 5,000 |
1997/07/04 | 215 | 215 | 215 | 215 | 7,000 |
1997/07/03 | 215 | 215 | 215 | 215 | 3,000 |
1997/07/02 | 230 | 230 | 215 | 215 | 4,000 |
1997/07/01 | 230 | 230 | 220 | 220 | 3,000 |
1997/06/30 | 230 | 230 | 230 | 230 | 4,000 |
1997/06/27 | 231 | 231 | 230 | 230 | 7,000 |
1997/06/26 | 229 | 230 | 229 | 230 | 16,000 |
1997/06/25 | 217 | 217 | 215 | 215 | 11,000 |
1997/06/24 | 221 | 221 | 220 | 220 | 12,000 |
1997/06/23 | 221 | 223 | 221 | 221 | 3,000 |
1997/06/20 | 225 | 225 | 220 | 220 | 6,000 |
1997/06/19 | 223 | 223 | 223 | 223 | 5,000 |
1997/06/18 | 223 | 223 | 223 | 223 | 2,000 |
1997/06/17 | 230 | 230 | 223 | 223 | 5,000 |
1997/06/16 | 230 | 230 | 230 | 230 | 4,000 |
1997/06/12 | 230 | 230 | 230 | 230 | 2,000 |
1997/06/09 | 230 | 230 | 230 | 230 | 1,000 |
1997/06/04 | 230 | 230 | 221 | 221 | 3,000 |
1997/06/03 | 230 | 235 | 230 | 235 | 11,000 |
1997/06/02 | 231 | 231 | 231 | 231 | 3,000 |
1997/05/30 | 230 | 231 | 230 | 230 | 6,000 |
1997/05/29 | 228 | 228 | 228 | 228 | 1,000 |
1997/05/28 | 228 | 228 | 228 | 228 | 7,000 |
1997/05/27 | 225 | 227 | 207 | 207 | 8,000 |
1997/05/26 | 233 | 233 | 233 | 233 | 2,000 |
1997/05/23 | 231 | 237 | 231 | 234 | 9,000 |
1997/05/22 | 217 | 233 | 216 | 228 | 39,000 |
1997/05/21 | 205 | 215 | 200 | 215 | 17,000 |
1997/05/20 | 206 | 206 | 206 | 206 | 1,000 |
1997/05/19 | 210 | 210 | 210 | 210 | 1,000 |
1997/05/16 | 205 | 205 | 205 | 205 | 1,000 |
1997/05/14 | 210 | 210 | 210 | 210 | 7,000 |
1997/05/13 | 210 | 214 | 210 | 214 | 7,000 |
1997/05/12 | 205 | 206 | 205 | 206 | 7,000 |
1997/05/08 | 210 | 210 | 205 | 205 | 4,000 |
1997/05/07 | 211 | 211 | 210 | 210 | 2,000 |
1997/05/06 | 200 | 210 | 200 | 210 | 5,000 |
1997/05/02 | 200 | 200 | 200 | 200 | 2,000 |
1997/05/01 | 210 | 210 | 210 | 210 | 1,000 |
1997/04/30 | 200 | 210 | 200 | 210 | 2,000 |
1997/04/28 | 200 | 210 | 200 | 210 | 5,000 |
1997/04/23 | 200 | 201 | 200 | 200 | 9,000 |
1997/04/22 | 204 | 210 | 200 | 200 | 16,000 |
1997/04/21 | 205 | 205 | 200 | 200 | 9,000 |
1997/04/18 | 200 | 203 | 200 | 203 | 10,000 |
1997/04/17 | 198 | 198 | 198 | 198 | 1,000 |
1997/04/16 | 185 | 185 | 185 | 185 | 2,000 |
1997/04/15 | 180 | 185 | 180 | 185 | 10,000 |
1997/04/14 | 178 | 180 | 170 | 180 | 14,000 |
1997/04/11 | 175 | 175 | 171 | 173 | 5,000 |
1997/04/10 | 195 | 195 | 175 | 175 | 21,000 |
1997/04/09 | 210 | 210 | 195 | 195 | 24,000 |
1997/04/07 | 211 | 211 | 211 | 211 | 5,000 |
1997/04/04 | 215 | 215 | 215 | 215 | 3,000 |
1997/04/03 | 213 | 213 | 213 | 213 | 6,000 |
1997/04/02 | 218 | 218 | 216 | 216 | 6,000 |
1997/04/01 | 220 | 220 | 220 | 220 | 9,000 |
1997/03/31 | 222 | 222 | 220 | 220 | 12,000 |
1997/03/28 | 230 | 230 | 230 | 230 | 3,000 |
1997/03/27 | 222 | 222 | 222 | 222 | 4,000 |
1997/03/26 | 223 | 223 | 223 | 223 | 2,000 |
1997/03/19 | 222 | 222 | 222 | 222 | 1,000 |
1997/03/17 | 230 | 230 | 223 | 223 | 8,000 |
1997/03/12 | 225 | 225 | 224 | 224 | 43,000 |
1997/03/11 | 224 | 224 | 224 | 224 | 2,000 |
1997/03/10 | 228 | 228 | 224 | 224 | 11,000 |
1997/03/07 | 231 | 231 | 230 | 230 | 9,000 |
1997/03/06 | 235 | 240 | 235 | 240 | 7,000 |
1997/03/05 | 230 | 230 | 230 | 230 | 7,000 |
1997/03/04 | 240 | 240 | 240 | 240 | 1,000 |
1997/03/03 | 232 | 240 | 232 | 240 | 5,000 |
1997/02/28 | 244 | 244 | 232 | 232 | 8,000 |
1997/02/27 | 230 | 230 | 230 | 230 | 2,000 |
1997/02/26 | 229 | 230 | 228 | 228 | 11,000 |
1997/02/24 | 230 | 230 | 225 | 225 | 15,000 |
1997/02/21 | 225 | 225 | 224 | 225 | 6,000 |
1997/02/20 | 230 | 230 | 230 | 230 | 10,000 |
1997/02/19 | 222 | 235 | 222 | 235 | 10,000 |
1997/02/18 | 222 | 222 | 222 | 222 | 2,000 |
1997/02/17 | 221 | 222 | 221 | 222 | 7,000 |
1997/02/14 | 230 | 230 | 220 | 220 | 11,000 |
1997/02/13 | 220 | 220 | 220 | 220 | 1,000 |
1997/02/12 | 220 | 220 | 220 | 220 | 3,000 |
1997/02/10 | 222 | 222 | 212 | 212 | 19,000 |
1997/02/07 | 230 | 230 | 223 | 223 | 14,000 |
1997/02/05 | 236 | 236 | 232 | 232 | 4,000 |
1997/02/04 | 233 | 233 | 231 | 231 | 5,000 |
1997/02/03 | 222 | 224 | 222 | 223 | 11,000 |
1997/01/31 | 238 | 238 | 221 | 230 | 10,000 |
1997/01/30 | 238 | 238 | 233 | 233 | 2,000 |
1997/01/29 | 233 | 233 | 233 | 233 | 3,000 |
1997/01/28 | 240 | 240 | 233 | 233 | 5,000 |
1997/01/27 | 230 | 230 | 230 | 230 | 7,000 |
1997/01/24 | 234 | 234 | 232 | 233 | 5,000 |
1997/01/23 | 235 | 235 | 233 | 233 | 27,000 |
1997/01/22 | 245 | 245 | 232 | 232 | 11,000 |
1997/01/21 | 245 | 249 | 245 | 249 | 4,000 |
1997/01/20 | 247 | 247 | 235 | 237 | 23,000 |
1997/01/17 | 240 | 244 | 240 | 244 | 24,000 |
1997/01/16 | 248 | 250 | 240 | 250 | 52,000 |
1997/01/14 | 248 | 248 | 245 | 248 | 9,000 |
1997/01/13 | 248 | 252 | 248 | 250 | 6,000 |
1997/01/10 | 268 | 268 | 252 | 252 | 3,000 |
1997/01/09 | 270 | 270 | 270 | 270 | 5,000 |
1997/01/08 | 280 | 280 | 276 | 276 | 2,000 |
1997/01/07 | 280 | 280 | 280 | 280 | 7,000 |