6380 オリエンタルチエン工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	141	141	141	141	2,000	2,820
1983-12-27	149	149	141	141	3,000	2,820
1983-12-24	148	148	141	141	10,000	2,820
1983-12-23	145	148	145	148	3,000	2,960
1983-12-22	138	140	137	137	17,000	2,740
1983-12-21	140	141	132	132	13,000	2,640
1983-12-20	136	144	136	140	8,000	2,800
1983-12-19	140	140	140	140	2,000	2,800
1983-12-17	142	142	140	142	5,000	2,840
1983-12-16	143	143	143	143	2,000	2,860
1983-12-15	143	143	143	143	3,000	2,860
1983-12-14	149	149	148	148	3,000	2,960
1983-12-13	142	142	142	142	2,000	2,840
1983-12-12	142	142	142	142	1,000	2,840
1983-12-09	142	142	142	142	8,000	2,840
1983-12-08	148	148	141	141	20,000	2,820
1983-12-07	150	150	150	150	4,000	3,000
1983-12-06	148	148	148	148	2,000	2,960
1983-12-05	151	151	151	151	1,000	3,020
1983-12-03	150	150	150	150	20,000	3,000
1983-12-01	150	150	141	141	11,000	2,820
1983-11-30	151	151	150	150	12,000	3,000
1983-11-29	151	151	151	151	7,000	3,020
1983-11-28	150	151	150	151	10,000	3,020
1983-11-26	150	150	150	150	3,000	3,000
1983-11-25	145	150	145	150	7,000	3,000
1983-11-24	150	150	145	145	4,000	2,900
1983-11-22	146	150	145	150	15,000	3,000
1983-11-21	147	147	146	146	7,000	2,920
1983-11-19	147	147	147	147	1,000	2,940
1983-11-18	145	145	145	145	1,000	2,900
1983-11-17	147	147	145	145	22,000	2,900
1983-11-16	147	150	147	147	8,000	2,940
1983-11-15	150	150	147	147	11,000	2,940
1983-11-14	150	150	148	148	7,000	2,960
1983-11-11	158	158	146	146	31,000	2,920
1983-11-10	152	152	151	151	7,000	3,020
1983-11-09	155	155	151	151	12,000	3,020
1983-11-08	155	155	150	151	9,000	3,020
1983-11-07	156	156	155	155	4,000	3,100
1983-11-05	156	156	155	155	12,000	3,100
1983-11-04	160	160	160	160	6,000	3,200
1983-11-02	162	162	159	159	27,000	3,180
1983-11-01	162	165	155	162	42,000	3,240
1983-10-31	151	158	151	158	20,000	3,160
1983-10-29	152	152	151	151	6,000	3,020
1983-10-28	151	155	151	151	16,000	3,020
1983-10-27	152	155	151	151	16,000	3,020
1983-10-26	162	162	157	157	14,000	3,140
1983-10-25	158	162	158	162	10,000	3,240
1983-10-24	157	158	157	158	5,000	3,160
1983-10-22	148	155	148	152	12,000	3,040
1983-10-21	155	159	151	151	15,000	3,020
1983-10-20	164	167	155	162	13,000	3,240
1983-10-19	160	164	158	164	16,000	3,280
1983-10-18	158	160	158	158	30,000	3,160
1983-10-17	155	160	155	158	7,000	3,160
1983-10-15	155	155	155	155	7,000	3,100
1983-10-14	155	158	155	155	32,000	3,100
1983-10-13	148	158	148	158	14,000	3,160
1983-10-12	147	148	145	147	28,000	2,940
1983-10-11	159	161	152	152	22,000	3,040
1983-10-07	160	160	155	155	37,000	3,100
1983-10-06	158	161	158	161	38,000	3,220
1983-10-05	165	166	158	158	31,000	3,160
1983-10-04	172	172	165	165	11,000	3,300
1983-10-03	173	173	170	172	32,000	3,440
1983-10-01	165	169	165	169	23,000	3,380
1983-09-30	171	173	165	166	65,000	3,320
1983-09-29	176	176	165	170	51,000	3,400
1983-09-28	182	182	175	175	32,000	3,500
1983-09-27	182	183	178	182	55,000	3,640
1983-09-26	180	190	180	184	196,000	3,680
1983-09-24	172	185	170	178	68,000	3,560
1983-09-22	175	178	170	170	67,000	3,400
1983-09-21	175	193	173	175	460,000	3,500
1983-09-20	167	178	165	178	208,000	3,560
1983-09-19	168	169	160	160	94,000	3,200
1983-09-17	160	160	156	159	61,000	3,180
1983-09-16	169	169	155	157	208,000	3,140
1983-09-14	168	169	160	162	489,000	3,240
1983-09-13	137	173	136	173	424,000	3,460
1983-09-12	128	140	127	140	101,000	2,800
1983-09-09	135	136	132	132	106,000	2,640
1983-09-08	124	139	122	137	192,000	2,740
1983-09-07	114	125	114	125	98,000	2,500
1983-09-06	115	120	115	120	79,000	2,400
1983-09-05	115	115	110	115	31,000	2,300
1983-09-03	110	112	110	110	29,000	2,200
1983-09-02	111	111	110	110	26,000	2,200
1983-09-01	111	120	111	111	47,000	2,220
1983-08-31	103	112	103	110	41,000	2,200
1983-08-30	98	102	98	102	23,000	2,040
1983-08-29	96	96	96	96	2,000	1,920
1983-08-27	96	96	96	96	1,000	1,920
1983-08-24	96	96	96	96	1,000	1,920
1983-08-23	96	96	96	96	1,000	1,920
1983-08-20	97	97	96	96	2,000	1,920
1983-08-19	96	96	96	96	4,000	1,920
1983-08-18	96	96	96	96	2,000	1,920
1983-08-12	99	99	96	96	3,000	1,920
1983-08-10	100	100	100	100	1,000	2,000
1983-08-09	102	102	102	102	1,000	2,040
1983-08-05	102	102	102	102	2,000	2,040
1983-08-03	103	103	100	100	14,000	2,000
1983-08-02	101	103	101	103	7,000	2,060
1983-08-01	101	101	99	99	4,000	1,980
1983-07-30	101	101	101	101	2,000	2,020
1983-07-29	103	103	103	103	13,000	2,060
1983-07-27	103	103	97	97	4,000	1,940
1983-07-25	105	105	103	105	15,000	2,100
1983-07-23	105	105	103	105	11,000	2,100
1983-07-22	96	105	96	105	8,000	2,100
1983-07-21	92	92	92	92	1,000	1,840
1983-07-20	91	96	91	96	12,000	1,920
1983-07-19	91	91	90	90	2,000	1,800
1983-07-18	95	95	91	91	3,000	1,820
1983-07-13	95	95	95	95	1,000	1,900
1983-07-12	94	96	94	96	3,000	1,920
1983-07-08	96	96	96	96	7,000	1,920
1983-07-07	95	95	95	95	2,000	1,900
1983-07-06	96	96	96	96	1,000	1,920
1983-07-05	96	96	96	96	2,000	1,920
1983-07-04	95	95	94	94	4,000	1,880
1983-07-02	93	93	93	93	1,000	1,860
1983-06-30	93	93	93	93	1,000	1,860
1983-06-29	94	94	94	94	3,000	1,880
1983-06-28	94	94	94	94	3,000	1,880
1983-06-27	95	95	94	94	3,000	1,880
1983-06-25	95	95	95	95	1,000	1,900
1983-06-24	93	93	93	93	3,000	1,860
1983-06-23	92	92	92	92	2,000	1,840
1983-06-22	92	93	90	92	11,000	1,840
1983-06-21	90	95	90	95	4,000	1,900
1983-06-20	102	102	95	95	6,000	1,900
1983-06-17	105	105	100	100	5,000	2,000
1983-06-16	108	108	105	105	12,000	2,100
1983-06-15	106	108	106	108	10,000	2,160
1983-06-14	110	110	108	108	7,000	2,160
1983-06-13	110	110	109	110	27,000	2,200
1983-06-11	101	109	101	109	17,000	2,180
1983-06-10	108	109	104	104	47,000	2,080
1983-06-09	98	105	98	105	41,000	2,100
1983-06-08	94	100	94	98	20,000	1,960
1983-06-07	93	93	92	92	5,000	1,840
1983-06-06	91	91	91	91	12,000	1,820
1983-06-04	88	90	88	90	5,000	1,800
1983-06-03	88	89	88	89	5,000	1,780
1983-06-02	88	88	87	87	16,000	1,740
1983-06-01	88	88	88	88	5,000	1,760
1983-05-31	88	88	88	88	4,000	1,760
1983-05-28	88	88	88	88	2,000	1,760
1983-05-27	88	88	88	88	10,000	1,760
1983-05-24	87	87	87	87	1,000	1,740
1983-05-20	88	88	88	88	8,000	1,760
1983-05-19	87	88	87	88	9,000	1,760
1983-05-18	87	88	87	88	13,000	1,760
1983-05-17	85	87	85	87	2,000	1,740
1983-05-16	84	84	84	84	1,000	1,680
1983-05-13	86	86	85	85	5,000	1,700
1983-05-12	85	85	85	85	2,000	1,700
1983-05-10	88	88	88	88	6,000	1,760
1983-05-09	85	88	85	88	5,000	1,760
1983-05-06	85	85	85	85	3,000	1,700
1983-05-04	85	85	85	85	9,000	1,700
1983-05-02	85	85	85	85	7,000	1,700
1983-04-30	84	84	84	84	3,000	1,680
1983-04-28	84	84	81	84	13,000	1,680
1983-04-27	82	82	81	81	5,000	1,620
1983-04-26	84	85	82	82	9,000	1,640
1983-04-25	80	80	80	80	1,000	1,600
1983-04-23	83	83	83	83	5,000	1,660
1983-04-21	82	82	82	82	2,000	1,640
1983-04-19	85	85	84	84	5,000	1,680
1983-04-15	84	85	84	84	12,000	1,680
1983-04-14	82	84	80	81	4,000	1,620
1983-04-13	84	84	84	84	2,000	1,680
1983-04-12	80	80	80	80	3,000	1,600
1983-04-11	80	80	80	80	10,000	1,600
1983-04-09	84	84	82	82	2,000	1,640
1983-04-08	84	84	84	84	1,000	1,680
1983-04-06	80	82	80	82	6,000	1,640
1983-04-05	80	82	80	82	16,000	1,640
1983-04-04	76	80	76	80	17,000	1,600
1983-04-02	80	80	80	80	1,000	1,600
1983-03-31	80	80	77	77	2,000	1,540
1983-03-30	75	75	75	75	2,000	1,500
1983-03-29	82	82	82	82	6,000	1,640
1983-03-28	82	82	82	82	3,000	1,640
1983-03-26	80	80	80	80	9,000	1,600
1983-03-24	80	80	80	80	2,000	1,600
1983-03-22	80	80	80	80	6,000	1,600
1983-03-17	83	83	83	83	1,000	1,660
1983-03-16	83	83	83	83	3,000	1,660
1983-03-15	81	82	81	82	6,000	1,640
1983-03-07	84	84	80	80	6,000	1,600
1983-03-05	82	82	82	82	3,000	1,640
1983-02-28	82	82	82	82	1,000	1,640
1983-02-26	81	82	81	82	3,000	1,640
1983-02-25	82	85	82	85	6,000	1,700
1983-02-24	83	83	83	83	2,000	1,660
1983-02-23	82	82	82	82	3,000	1,640
1983-02-22	75	75	75	75	2,000	1,500
1983-02-21	77	77	74	74	6,000	1,480
1983-02-18	80	80	79	79	4,000	1,580
1983-02-16	80	80	80	80	2,000	1,600
1983-02-15	81	81	76	76	9,000	1,520
1983-02-14	78	79	78	79	4,000	1,580
1983-02-12	85	85	76	76	5,000	1,520
1983-02-10	83	85	83	85	4,000	1,700
1983-02-09	82	82	82	82	1,000	1,640
1983-02-08	82	82	82	82	1,000	1,640
1983-02-07	80	80	80	80	7,000	1,600
1983-02-05	80	80	80	80	2,000	1,600
1983-02-04	80	80	80	80	3,000	1,600
1983-02-03	88	88	85	85	15,000	1,700
1983-02-02	83	90	83	90	8,000	1,800
1983-02-01	81	81	75	75	8,000	1,500
1983-01-31	71	71	71	71	4,000	1,420
1983-01-28	71	71	70	70	8,000	1,400
1983-01-26	75	75	75	75	3,000	1,500
1983-01-25	76	76	75	75	11,000	1,500
1983-01-24	76	76	76	76	3,000	1,520
1983-01-22	76	76	76	76	3,000	1,520
1983-01-21	76	76	76	76	2,000	1,520
1983-01-20	77	77	77	77	3,000	1,540
1983-01-19	77	77	77	77	1,000	1,540
1983-01-18	78	78	77	77	8,000	1,540
1983-01-14	76	76	76	76	2,000	1,520
1983-01-13	75	75	75	75	3,000	1,500
1983-01-11	77	77	77	77	1,000	1,540
1983-01-08	85	85	85	85	3,000	1,700
1983-01-07	85	85	85	85	1,000	1,700
1983-01-06	90	90	90	90	4,000	1,800
1983-01-05	73	73	73	73	2,000	1,460

分割・併合履歴： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株