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 |
---|---|---|---|---|---|
1998/12/28 | 102 | 108 | 102 | 108 | 8,000 |
1998/12/25 | 100 | 100 | 100 | 100 | 1,000 |
1998/12/24 | 95 | 95 | 95 | 95 | 2,000 |
1998/12/22 | 95 | 95 | 95 | 95 | 1,000 |
1998/12/21 | 97 | 97 | 97 | 97 | 2,000 |
1998/12/17 | 109 | 111 | 109 | 111 | 15,000 |
1998/12/09 | 110 | 110 | 104 | 104 | 11,000 |
1998/11/30 | 105 | 108 | 105 | 108 | 10,000 |
1998/11/27 | 101 | 101 | 100 | 100 | 3,000 |
1998/11/24 | 100 | 100 | 100 | 100 | 3,000 |
1998/11/20 | 100 | 100 | 100 | 100 | 5,000 |
1998/11/19 | 99 | 100 | 99 | 100 | 52,000 |
1998/11/17 | 105 | 105 | 105 | 105 | 15,000 |
1998/11/13 | 90 | 90 | 90 | 90 | 1,000 |
1998/11/12 | 88 | 90 | 88 | 90 | 7,000 |
1998/11/09 | 92 | 95 | 92 | 92 | 7,000 |
1998/11/05 | 100 | 100 | 100 | 100 | 1,000 |
1998/10/28 | 105 | 108 | 105 | 108 | 9,000 |
1998/10/26 | 96 | 96 | 96 | 96 | 1,000 |
1998/10/23 | 96 | 96 | 95 | 95 | 2,000 |
1998/10/22 | 100 | 100 | 95 | 95 | 4,000 |
1998/10/21 | 100 | 100 | 100 | 100 | 2,000 |
1998/10/19 | 110 | 110 | 110 | 110 | 16,000 |
1998/10/15 | 80 | 80 | 80 | 80 | 1,000 |
1998/10/13 | 85 | 85 | 80 | 85 | 8,000 |
1998/10/09 | 80 | 85 | 75 | 85 | 10,000 |
1998/10/07 | 75 | 85 | 75 | 85 | 2,000 |
1998/10/06 | 80 | 80 | 80 | 80 | 7,000 |
1998/10/05 | 80 | 85 | 80 | 85 | 3,000 |
1998/10/02 | 85 | 85 | 85 | 85 | 1,000 |
1998/10/01 | 83 | 83 | 83 | 83 | 2,000 |
1998/09/30 | 80 | 90 | 80 | 90 | 2,000 |
1998/09/29 | 85 | 86 | 85 | 86 | 5,000 |
1998/09/28 | 76 | 85 | 76 | 85 | 14,000 |
1998/09/25 | 90 | 90 | 85 | 85 | 7,000 |
1998/09/24 | 90 | 90 | 90 | 90 | 1,000 |
1998/09/22 | 95 | 95 | 85 | 85 | 2,000 |
1998/09/21 | 95 | 96 | 91 | 91 | 6,000 |
1998/09/18 | 110 | 110 | 95 | 95 | 17,000 |
1998/09/17 | 90 | 90 | 90 | 90 | 2,000 |
1998/09/16 | 90 | 90 | 90 | 90 | 1,000 |
1998/09/14 | 91 | 91 | 91 | 91 | 1,000 |
1998/09/11 | 90 | 91 | 90 | 91 | 4,000 |
1998/09/10 | 99 | 99 | 99 | 99 | 1,000 |
1998/09/09 | 95 | 95 | 95 | 95 | 1,000 |
1998/09/08 | 100 | 100 | 83 | 83 | 11,000 |
1998/09/07 | 90 | 90 | 89 | 89 | 9,000 |
1998/09/03 | 100 | 100 | 100 | 100 | 2,000 |
1998/09/01 | 100 | 100 | 100 | 100 | 7,000 |
1998/08/28 | 90 | 105 | 90 | 105 | 13,000 |
1998/08/27 | 100 | 100 | 100 | 100 | 3,000 |
1998/08/26 | 100 | 100 | 100 | 100 | 2,000 |
1998/08/24 | 102 | 102 | 100 | 100 | 5,000 |
1998/08/20 | 103 | 103 | 102 | 102 | 7,000 |
1998/08/19 | 100 | 102 | 100 | 102 | 6,000 |
1998/08/18 | 100 | 100 | 100 | 100 | 19,000 |
1998/08/17 | 100 | 100 | 100 | 100 | 9,000 |
1998/08/13 | 102 | 102 | 100 | 100 | 7,000 |
1998/08/12 | 102 | 102 | 100 | 100 | 14,000 |
1998/08/07 | 103 | 103 | 102 | 102 | 4,000 |
1998/08/04 | 106 | 106 | 106 | 106 | 1,000 |
1998/08/03 | 107 | 107 | 106 | 106 | 2,000 |
1998/07/31 | 107 | 107 | 107 | 107 | 5,000 |
1998/07/30 | 105 | 105 | 105 | 105 | 1,000 |
1998/07/29 | 110 | 110 | 105 | 105 | 8,000 |
1998/07/28 | 115 | 115 | 115 | 115 | 9,000 |
1998/07/24 | 110 | 110 | 108 | 108 | 3,000 |
1998/07/23 | 105 | 110 | 105 | 110 | 5,000 |
1998/07/21 | 115 | 116 | 111 | 116 | 9,000 |
1998/07/17 | 120 | 120 | 116 | 116 | 14,000 |
1998/07/15 | 105 | 115 | 105 | 110 | 22,000 |
1998/07/14 | 102 | 105 | 102 | 105 | 12,000 |
1998/07/13 | 105 | 105 | 102 | 102 | 6,000 |
1998/07/10 | 110 | 110 | 110 | 110 | 3,000 |
1998/07/09 | 105 | 105 | 105 | 105 | 4,000 |
1998/07/08 | 112 | 112 | 112 | 112 | 1,000 |
1998/07/07 | 116 | 116 | 112 | 112 | 22,000 |
1998/07/06 | 115 | 115 | 115 | 115 | 4,000 |
1998/07/02 | 117 | 117 | 117 | 117 | 2,000 |
1998/06/30 | 110 | 110 | 110 | 110 | 3,000 |
1998/06/29 | 115 | 122 | 115 | 122 | 9,000 |
1998/06/26 | 105 | 105 | 105 | 105 | 1,000 |
1998/06/25 | 101 | 101 | 101 | 101 | 5,000 |
1998/06/18 | 120 | 120 | 120 | 120 | 13,000 |
1998/06/16 | 102 | 102 | 102 | 102 | 3,000 |
1998/06/15 | 101 | 101 | 101 | 101 | 1,000 |
1998/06/12 | 102 | 102 | 101 | 101 | 3,000 |
1998/06/11 | 106 | 106 | 106 | 106 | 2,000 |
1998/06/10 | 106 | 106 | 106 | 106 | 2,000 |
1998/06/09 | 106 | 106 | 106 | 106 | 7,000 |
1998/06/08 | 106 | 106 | 101 | 101 | 3,000 |
1998/06/02 | 106 | 106 | 106 | 106 | 8,000 |
1998/06/01 | 109 | 109 | 106 | 106 | 2,000 |
1998/05/29 | 105 | 105 | 105 | 105 | 5,000 |
1998/05/28 | 128 | 128 | 103 | 103 | 8,000 |
1998/05/27 | 103 | 103 | 103 | 103 | 5,000 |
1998/05/26 | 101 | 101 | 101 | 101 | 5,000 |
1998/05/25 | 102 | 102 | 101 | 101 | 28,000 |
1998/05/22 | 105 | 105 | 102 | 102 | 10,000 |
1998/05/21 | 107 | 107 | 106 | 106 | 16,000 |
1998/05/20 | 108 | 108 | 107 | 107 | 20,000 |
1998/05/18 | 107 | 107 | 105 | 105 | 9,000 |
1998/05/15 | 108 | 108 | 108 | 108 | 9,000 |
1998/05/14 | 108 | 108 | 108 | 108 | 8,000 |
1998/05/11 | 108 | 108 | 108 | 108 | 4,000 |
1998/05/08 | 110 | 110 | 107 | 107 | 5,000 |
1998/05/07 | 111 | 111 | 110 | 110 | 5,000 |
1998/05/06 | 114 | 114 | 114 | 114 | 3,000 |
1998/05/01 | 115 | 115 | 115 | 115 | 1,000 |
1998/04/30 | 128 | 128 | 128 | 128 | 8,000 |
1998/04/28 | 121 | 121 | 120 | 120 | 5,000 |
1998/04/27 | 120 | 125 | 120 | 120 | 13,000 |
1998/04/24 | 121 | 130 | 121 | 130 | 2,000 |
1998/04/23 | 121 | 121 | 121 | 121 | 3,000 |
1998/04/22 | 125 | 125 | 123 | 123 | 2,000 |
1998/04/21 | 127 | 127 | 127 | 127 | 1,000 |
1998/04/20 | 126 | 139 | 126 | 139 | 12,000 |
1998/04/17 | 127 | 127 | 125 | 125 | 12,000 |
1998/04/16 | 125 | 125 | 125 | 125 | 2,000 |
1998/04/13 | 127 | 127 | 122 | 122 | 14,000 |
1998/04/10 | 128 | 128 | 126 | 126 | 17,000 |
1998/04/09 | 130 | 130 | 125 | 126 | 4,000 |
1998/04/02 | 121 | 121 | 120 | 121 | 6,000 |
1998/04/01 | 145 | 145 | 125 | 130 | 12,000 |
1998/03/30 | 155 | 155 | 150 | 150 | 10,000 |
1998/03/25 | 145 | 145 | 145 | 145 | 4,000 |
1998/03/24 | 150 | 150 | 146 | 146 | 13,000 |
1998/03/23 | 150 | 150 | 150 | 150 | 6,000 |
1998/03/17 | 153 | 153 | 149 | 153 | 6,000 |
1998/03/16 | 151 | 155 | 145 | 145 | 14,000 |
1998/03/13 | 151 | 151 | 150 | 150 | 10,000 |
1998/03/11 | 151 | 151 | 151 | 151 | 3,000 |
1998/03/09 | 157 | 157 | 152 | 152 | 3,000 |
1998/03/06 | 150 | 150 | 150 | 150 | 11,000 |
1998/03/05 | 150 | 150 | 149 | 149 | 8,000 |
1998/03/04 | 154 | 154 | 153 | 153 | 3,000 |
1998/03/03 | 150 | 155 | 150 | 154 | 12,000 |
1998/03/02 | 155 | 155 | 154 | 155 | 11,000 |
1998/02/27 | 145 | 155 | 145 | 155 | 6,000 |
1998/02/25 | 140 | 140 | 140 | 140 | 1,000 |
1998/02/24 | 149 | 149 | 145 | 145 | 3,000 |
1998/02/23 | 149 | 150 | 149 | 150 | 2,000 |
1998/02/20 | 145 | 149 | 145 | 149 | 2,000 |
1998/02/17 | 151 | 151 | 141 | 141 | 19,000 |
1998/02/16 | 152 | 153 | 152 | 152 | 19,000 |
1998/02/13 | 156 | 159 | 153 | 153 | 53,000 |
1998/02/12 | 160 | 160 | 150 | 151 | 27,000 |
1998/02/10 | 155 | 155 | 150 | 150 | 31,000 |
1998/02/09 | 157 | 157 | 150 | 153 | 33,000 |
1998/02/06 | 135 | 146 | 130 | 146 | 97,000 |
1998/02/05 | 133 | 135 | 130 | 134 | 47,000 |
1998/02/04 | 140 | 140 | 130 | 130 | 26,000 |
1998/02/03 | 135 | 135 | 130 | 130 | 23,000 |
1998/02/02 | 139 | 139 | 129 | 135 | 14,000 |
1998/01/30 | 145 | 145 | 140 | 140 | 3,000 |
1998/01/29 | 160 | 160 | 152 | 154 | 22,000 |
1998/01/28 | 144 | 155 | 144 | 150 | 45,000 |
1998/01/27 | 135 | 135 | 130 | 132 | 90,000 |
1998/01/26 | 130 | 138 | 130 | 130 | 86,000 |
1998/01/23 | 129 | 129 | 125 | 125 | 8,000 |
1998/01/22 | 120 | 135 | 119 | 135 | 108,000 |
1998/01/21 | 115 | 115 | 110 | 110 | 29,000 |
1998/01/20 | 115 | 115 | 105 | 105 | 20,000 |
1998/01/19 | 110 | 110 | 105 | 105 | 31,000 |
1998/01/16 | 101 | 101 | 101 | 101 | 1,000 |
1998/01/13 | 101 | 101 | 101 | 101 | 2,000 |
1998/01/06 | 101 | 101 | 101 | 101 | 6,000 |
1998/01/05 | 125 | 125 | 125 | 125 | 6,000 |