6380 オリエンタルチエン工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 276 | 278 | 276 | 278 | 5,000 | 2,780 |
| 1985-12-27 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1985-12-26 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 1985-12-25 | 278 | 278 | 276 | 276 | 3,000 | 2,760 |
| 1985-12-24 | 285 | 285 | 276 | 276 | 10,000 | 2,760 |
| 1985-12-23 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1985-12-20 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-12-17 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 1985-12-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-12-12 | 277 | 289 | 270 | 289 | 17,000 | 2,890 |
| 1985-12-11 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1985-12-10 | 275 | 276 | 275 | 276 | 6,000 | 2,760 |
| 1985-12-09 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1985-12-06 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1985-12-05 | 285 | 290 | 285 | 290 | 15,000 | 2,900 |
| 1985-12-03 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 1985-11-30 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1985-11-29 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1985-11-27 | 286 | 286 | 284 | 284 | 2,000 | 2,840 |
| 1985-11-26 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1985-11-25 | 285 | 286 | 285 | 286 | 4,000 | 2,860 |
| 1985-11-22 | 295 | 295 | 270 | 270 | 9,000 | 2,700 |
| 1985-11-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1985-11-20 | 285 | 320 | 285 | 300 | 96,000 | 3,000 |
| 1985-11-19 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 1985-11-16 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1985-11-15 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 1985-11-14 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1985-11-13 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1985-11-12 | 272 | 273 | 271 | 271 | 4,000 | 2,710 |
| 1985-11-08 | 272 | 272 | 270 | 270 | 6,000 | 2,700 |
| 1985-11-07 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 1985-11-06 | 270 | 272 | 270 | 272 | 3,000 | 2,720 |
| 1985-11-05 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1985-11-02 | 275 | 275 | 270 | 270 | 7,000 | 2,700 |
| 1985-11-01 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
| 1985-10-31 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1985-10-30 | 290 | 290 | 280 | 280 | 8,000 | 2,800 |
| 1985-10-28 | 290 | 291 | 290 | 291 | 5,000 | 2,910 |
| 1985-10-26 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1985-10-25 | 297 | 297 | 290 | 290 | 8,000 | 2,900 |
| 1985-10-24 | 295 | 295 | 285 | 295 | 14,000 | 2,950 |
| 1985-10-23 | 291 | 300 | 291 | 300 | 18,000 | 3,000 |
| 1985-10-22 | 350 | 370 | 345 | 345 | 80,000 | 3,450 |
| 1985-10-21 | 290 | 300 | 290 | 300 | 45,000 | 3,000 |
| 1985-10-19 | 260 | 275 | 260 | 275 | 15,000 | 2,750 |
| 1985-10-18 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 1985-10-17 | 260 | 260 | 250 | 250 | 10,000 | 2,500 |
| 1985-10-16 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1985-10-14 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1985-10-11 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 1985-10-09 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1985-10-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-10-07 | 257 | 260 | 257 | 260 | 4,000 | 2,600 |
| 1985-10-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-10-03 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-10-02 | 265 | 270 | 260 | 260 | 14,000 | 2,600 |
| 1985-09-28 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1985-09-24 | 275 | 275 | 260 | 260 | 12,000 | 2,600 |
| 1985-09-20 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1985-09-19 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1985-09-18 | 280 | 280 | 270 | 270 | 7,000 | 2,700 |
| 1985-09-17 | 283 | 290 | 280 | 280 | 14,000 | 2,800 |
| 1985-09-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1985-09-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1985-09-10 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-09-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1985-09-06 | 295 | 295 | 290 | 295 | 26,000 | 2,950 |
| 1985-09-05 | 295 | 300 | 287 | 295 | 24,000 | 2,950 |
| 1985-09-04 | 270 | 279 | 270 | 279 | 6,000 | 2,790 |
| 1985-09-03 | 269 | 272 | 259 | 259 | 6,000 | 2,590 |
| 1985-09-02 | 269 | 270 | 250 | 255 | 15,000 | 2,550 |
| 1985-08-31 | 285 | 298 | 285 | 290 | 12,000 | 2,900 |
| 1985-08-30 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-08-29 | 265 | 270 | 265 | 265 | 11,000 | 2,650 |
| 1985-08-28 | 245 | 250 | 245 | 250 | 2,000 | 2,500 |
| 1985-08-27 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1985-08-26 | 242 | 242 | 242 | 242 | 7,000 | 2,420 |
| 1985-08-24 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-08-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-08-19 | 260 | 260 | 257 | 260 | 4,000 | 2,600 |
| 1985-08-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1985-08-13 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1985-08-12 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1985-08-08 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-08-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1985-08-06 | 271 | 271 | 270 | 270 | 8,000 | 2,700 |
| 1985-08-05 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1985-07-31 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-07-30 | 280 | 280 | 275 | 275 | 12,000 | 2,750 |
| 1985-07-29 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1985-07-27 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1985-07-26 | 280 | 290 | 280 | 290 | 2,000 | 2,900 |
| 1985-07-25 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1985-07-24 | 286 | 286 | 280 | 280 | 9,000 | 2,800 |
| 1985-07-22 | 286 | 300 | 286 | 300 | 5,000 | 3,000 |
| 1985-07-19 | 280 | 280 | 280 | 280 | 26,000 | 2,800 |
| 1985-07-18 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1985-07-17 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1985-07-16 | 291 | 291 | 290 | 290 | 8,000 | 2,900 |
| 1985-07-15 | 298 | 300 | 290 | 290 | 11,000 | 2,900 |
| 1985-07-12 | 308 | 308 | 300 | 300 | 7,000 | 3,000 |
| 1985-07-11 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1985-07-10 | 312 | 312 | 310 | 310 | 8,000 | 3,100 |
| 1985-07-09 | 320 | 320 | 316 | 316 | 22,000 | 3,160 |
| 1985-07-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1985-07-06 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-07-05 | 315 | 320 | 315 | 320 | 8,000 | 3,200 |
| 1985-07-04 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1985-07-03 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1985-07-02 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1985-07-01 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1985-06-29 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1985-06-28 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1985-06-27 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1985-06-26 | 308 | 308 | 308 | 308 | 12,000 | 3,080 |
| 1985-06-25 | 306 | 306 | 306 | 306 | 4,000 | 3,060 |
| 1985-06-24 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1985-06-22 | 338 | 338 | 338 | 338 | 6,000 | 3,380 |
| 1985-06-19 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1985-06-15 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1985-06-14 | 310 | 310 | 306 | 310 | 6,000 | 3,100 |
| 1985-06-13 | 310 | 311 | 310 | 310 | 6,000 | 3,100 |
| 1985-06-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-06-10 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1985-06-07 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 1985-06-06 | 318 | 318 | 315 | 315 | 6,000 | 3,150 |
| 1985-06-04 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1985-06-03 | 307 | 307 | 305 | 305 | 2,000 | 3,050 |
| 1985-05-31 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1985-05-30 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1985-05-29 | 350 | 350 | 349 | 349 | 2,000 | 3,490 |
| 1985-05-28 | 354 | 355 | 354 | 355 | 6,000 | 3,550 |
| 1985-05-27 | 330 | 335 | 330 | 335 | 6,000 | 3,350 |
| 1985-05-25 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 1985-05-24 | 334 | 334 | 334 | 334 | 5,000 | 3,340 |
| 1985-05-23 | 308 | 334 | 305 | 334 | 8,000 | 3,340 |
| 1985-05-22 | 303 | 303 | 302 | 302 | 19,000 | 3,020 |
| 1985-05-20 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1985-05-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1985-05-17 | 362 | 370 | 362 | 363 | 10,000 | 3,630 |
| 1985-05-16 | 370 | 370 | 360 | 362 | 12,000 | 3,620 |
| 1985-05-15 | 370 | 376 | 370 | 370 | 3,000 | 3,700 |
| 1985-05-14 | 365 | 375 | 365 | 370 | 17,000 | 3,700 |
| 1985-05-13 | 360 | 370 | 360 | 365 | 8,000 | 3,650 |
| 1985-05-10 | 381 | 381 | 363 | 363 | 26,000 | 3,630 |
| 1985-05-09 | 440 | 440 | 367 | 367 | 29,000 | 3,670 |
| 1985-05-08 | 440 | 440 | 440 | 440 | 37,000 | 4,400 |
| 1985-04-30 | 166 | 183 | 161 | 180 | 96,000 | 3,600 |
| 1985-04-27 | 160 | 165 | 160 | 165 | 21,000 | 3,300 |
| 1985-04-26 | 160 | 160 | 159 | 160 | 59,000 | 3,200 |
| 1985-04-25 | 158 | 159 | 156 | 156 | 65,000 | 3,120 |
| 1985-04-24 | 159 | 160 | 157 | 158 | 52,000 | 3,160 |
| 1985-04-23 | 153 | 158 | 152 | 158 | 57,000 | 3,160 |
| 1985-04-22 | 155 | 158 | 153 | 153 | 52,000 | 3,060 |
| 1985-04-20 | 155 | 155 | 154 | 155 | 14,000 | 3,100 |
| 1985-04-19 | 153 | 153 | 150 | 151 | 63,000 | 3,020 |
| 1985-04-18 | 155 | 155 | 152 | 153 | 20,000 | 3,060 |
| 1985-04-17 | 156 | 156 | 151 | 155 | 39,000 | 3,100 |
| 1985-04-16 | 159 | 159 | 155 | 159 | 35,000 | 3,180 |
| 1985-04-15 | 160 | 160 | 155 | 155 | 22,000 | 3,100 |
| 1985-04-12 | 155 | 160 | 155 | 155 | 28,000 | 3,100 |
| 1985-04-11 | 153 | 160 | 153 | 155 | 36,000 | 3,100 |
| 1985-04-10 | 150 | 152 | 150 | 150 | 34,000 | 3,000 |
| 1985-04-09 | 152 | 152 | 150 | 151 | 32,000 | 3,020 |
| 1985-04-08 | 155 | 155 | 151 | 152 | 41,000 | 3,040 |
| 1985-04-06 | 153 | 153 | 153 | 153 | 2,000 | 3,060 |
| 1985-04-05 | 152 | 155 | 152 | 152 | 32,000 | 3,040 |
| 1985-04-04 | 155 | 159 | 155 | 155 | 13,000 | 3,100 |
| 1985-04-03 | 157 | 157 | 151 | 151 | 28,000 | 3,020 |
| 1985-04-02 | 153 | 155 | 153 | 154 | 8,000 | 3,080 |
| 1985-04-01 | 163 | 163 | 155 | 160 | 91,000 | 3,200 |
| 1985-03-30 | 160 | 165 | 160 | 164 | 19,000 | 3,280 |
| 1985-03-29 | 165 | 166 | 164 | 164 | 21,000 | 3,280 |
| 1985-03-28 | 166 | 167 | 166 | 167 | 33,000 | 3,340 |
| 1985-03-27 | 155 | 155 | 148 | 149 | 52,000 | 2,980 |
| 1985-03-26 | 155 | 159 | 155 | 155 | 55,000 | 3,100 |
| 1985-03-25 | 160 | 160 | 155 | 155 | 33,000 | 3,100 |
| 1985-03-23 | 160 | 160 | 160 | 160 | 45,000 | 3,200 |
| 1985-03-22 | 160 | 165 | 160 | 160 | 29,000 | 3,200 |
| 1985-03-20 | 165 | 168 | 160 | 160 | 57,000 | 3,200 |
| 1985-03-19 | 170 | 170 | 162 | 162 | 19,000 | 3,240 |
| 1985-03-18 | 161 | 170 | 160 | 170 | 16,000 | 3,400 |
| 1985-03-16 | 160 | 170 | 160 | 170 | 15,000 | 3,400 |
| 1985-03-15 | 170 | 170 | 161 | 161 | 32,000 | 3,220 |
| 1985-03-14 | 171 | 171 | 160 | 160 | 62,000 | 3,200 |
| 1985-03-13 | 172 | 172 | 171 | 171 | 36,000 | 3,420 |
| 1985-03-12 | 181 | 182 | 175 | 178 | 24,000 | 3,560 |
| 1985-03-11 | 175 | 180 | 172 | 179 | 31,000 | 3,580 |
| 1985-03-08 | 175 | 175 | 174 | 175 | 12,000 | 3,500 |
| 1985-03-07 | 171 | 180 | 171 | 175 | 51,000 | 3,500 |
| 1985-03-06 | 171 | 177 | 171 | 173 | 38,000 | 3,460 |
| 1985-03-05 | 170 | 172 | 170 | 171 | 14,000 | 3,420 |
| 1985-03-04 | 180 | 180 | 169 | 171 | 58,000 | 3,420 |
| 1985-03-02 | 180 | 180 | 176 | 180 | 31,000 | 3,600 |
| 1985-03-01 | 199 | 199 | 176 | 180 | 28,000 | 3,600 |
| 1985-02-28 | 191 | 205 | 191 | 200 | 82,000 | 4,000 |
| 1985-02-27 | 205 | 217 | 200 | 207 | 400,000 | 4,140 |
| 1985-02-26 | 150 | 192 | 150 | 192 | 139,000 | 3,840 |
| 1985-02-25 | 150 | 151 | 149 | 149 | 51,000 | 2,980 |
| 1985-02-23 | 150 | 152 | 150 | 152 | 22,000 | 3,040 |
| 1985-02-22 | 160 | 161 | 149 | 149 | 79,000 | 2,980 |
| 1985-02-21 | 160 | 163 | 160 | 161 | 81,000 | 3,220 |
| 1985-02-20 | 170 | 170 | 166 | 166 | 53,000 | 3,320 |
| 1985-02-19 | 170 | 170 | 165 | 170 | 81,000 | 3,400 |
| 1985-02-18 | 171 | 175 | 169 | 170 | 111,000 | 3,400 |
| 1985-02-16 | 170 | 170 | 166 | 170 | 139,000 | 3,400 |
| 1985-02-15 | 171 | 180 | 166 | 166 | 223,000 | 3,320 |
| 1985-02-14 | 220 | 220 | 216 | 216 | 76,000 | 4,320 |
| 1985-02-13 | 220 | 220 | 220 | 220 | 10,000 | 4,400 |
| 1985-02-12 | 230 | 230 | 220 | 220 | 33,000 | 4,400 |
| 1985-02-08 | 230 | 235 | 225 | 225 | 15,000 | 4,500 |
| 1985-02-07 | 221 | 225 | 221 | 225 | 4,000 | 4,500 |
| 1985-02-06 | 235 | 235 | 220 | 220 | 13,000 | 4,400 |
| 1985-02-05 | 235 | 235 | 220 | 220 | 17,000 | 4,400 |
| 1985-02-04 | 233 | 235 | 230 | 235 | 9,000 | 4,700 |
| 1985-02-02 | 232 | 240 | 230 | 240 | 19,000 | 4,800 |
| 1985-02-01 | 230 | 240 | 230 | 230 | 42,000 | 4,600 |
| 1985-01-31 | 220 | 230 | 215 | 230 | 69,000 | 4,600 |
| 1985-01-30 | 230 | 235 | 220 | 225 | 39,000 | 4,500 |
| 1985-01-29 | 238 | 241 | 229 | 235 | 78,000 | 4,700 |
| 1985-01-28 | 250 | 250 | 240 | 241 | 32,000 | 4,820 |
| 1985-01-26 | 240 | 250 | 240 | 250 | 41,000 | 5,000 |
| 1985-01-25 | 250 | 255 | 245 | 245 | 67,000 | 4,900 |
| 1985-01-24 | 255 | 260 | 250 | 250 | 77,000 | 5,000 |
| 1985-01-23 | 259 | 264 | 250 | 258 | 104,000 | 5,160 |
| 1985-01-22 | 267 | 275 | 242 | 242 | 127,000 | 4,840 |
| 1985-01-21 | 287 | 288 | 266 | 276 | 99,000 | 5,520 |
| 1985-01-19 | 315 | 318 | 267 | 271 | 307,000 | 5,420 |
| 1985-01-18 | 310 | 310 | 294 | 301 | 329,000 | 6,020 |
| 1985-01-17 | 300 | 326 | 295 | 305 | 469,000 | 6,100 |
| 1985-01-16 | 272 | 310 | 270 | 300 | 365,000 | 6,000 |
| 1985-01-14 | 252 | 265 | 252 | 262 | 96,000 | 5,240 |
| 1985-01-11 | 260 | 260 | 250 | 255 | 85,000 | 5,100 |
| 1985-01-10 | 251 | 265 | 251 | 255 | 50,000 | 5,100 |
| 1985-01-09 | 260 | 265 | 252 | 265 | 24,000 | 5,300 |
| 1985-01-08 | 270 | 272 | 251 | 251 | 60,000 | 5,020 |
| 1985-01-07 | 264 | 270 | 260 | 265 | 49,000 | 5,300 |
| 1985-01-05 | 275 | 280 | 257 | 270 | 17,000 | 5,400 |
| 1985-01-04 | 280 | 280 | 250 | 250 | 33,000 | 5,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
