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
