6380 オリエンタルチエン工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	246	246	245	245	3,000	2,450
1986-12-26	246	246	246	246	2,000	2,460
1986-12-24	245	245	245	245	1,000	2,450
1986-12-23	253	253	245	245	10,000	2,450
1986-12-22	255	255	255	255	3,000	2,550
1986-12-19	255	255	252	252	3,000	2,520
1986-12-18	254	255	254	254	7,000	2,540
1986-12-16	252	252	252	252	3,000	2,520
1986-12-15	253	253	253	253	1,000	2,530
1986-12-12	252	252	252	252	1,000	2,520
1986-12-11	255	255	255	255	6,000	2,550
1986-12-10	251	255	251	252	9,000	2,520
1986-12-09	253	253	250	250	6,000	2,500
1986-12-08	252	252	252	252	7,000	2,520
1986-12-06	253	253	251	253	6,000	2,530
1986-12-05	262	262	256	256	6,000	2,560
1986-12-04	261	261	261	261	1,000	2,610
1986-12-02	261	261	261	261	1,000	2,610
1986-12-01	270	270	270	270	2,000	2,700
1986-11-28	256	269	256	269	5,000	2,690
1986-11-27	267	267	267	267	2,000	2,670
1986-11-26	266	266	266	266	2,000	2,660
1986-11-25	266	266	266	266	1,000	2,660
1986-11-22	262	262	262	262	1,000	2,620
1986-11-20	262	262	262	262	2,000	2,620
1986-11-19	262	262	262	262	3,000	2,620
1986-11-18	262	262	262	262	3,000	2,620
1986-11-17	262	262	261	261	5,000	2,610
1986-11-14	265	266	261	261	8,000	2,610
1986-11-13	267	267	265	265	6,000	2,650
1986-11-12	267	267	267	267	1,000	2,670
1986-11-11	265	265	261	261	5,000	2,610
1986-11-10	259	259	259	259	2,000	2,590
1986-11-07	255	256	255	256	3,000	2,560
1986-11-06	253	253	253	253	1,000	2,530
1986-11-05	260	260	260	260	3,000	2,600
1986-11-01	260	260	260	260	1,000	2,600
1986-10-31	264	264	264	264	2,000	2,640
1986-10-30	255	255	255	255	1,000	2,550
1986-10-28	248	248	246	247	4,000	2,470
1986-10-27	245	246	245	246	6,000	2,460
1986-10-25	245	245	245	245	3,000	2,450
1986-10-24	245	245	242	242	2,000	2,420
1986-10-23	242	242	242	242	5,000	2,420
1986-10-22	242	242	242	242	1,000	2,420
1986-10-21	242	242	242	242	5,000	2,420
1986-10-20	240	242	240	242	11,000	2,420
1986-10-17	245	245	245	245	1,000	2,450
1986-10-16	245	245	245	245	15,000	2,450
1986-10-15	246	246	245	245	7,000	2,450
1986-10-14	240	240	240	240	3,000	2,400
1986-10-13	250	250	250	250	6,000	2,500
1986-10-09	257	257	250	250	3,000	2,500
1986-10-08	250	250	242	242	4,000	2,420
1986-10-06	242	257	242	257	14,000	2,570
1986-10-04	241	245	241	245	4,000	2,450
1986-10-03	242	242	242	242	5,000	2,420
1986-10-02	245	245	240	240	11,000	2,400
1986-10-01	246	246	245	245	10,000	2,450
1986-09-30	255	255	255	255	1,000	2,550
1986-09-29	260	260	257	257	2,000	2,570
1986-09-26	245	245	245	245	5,000	2,450
1986-09-25	245	248	245	248	7,000	2,480
1986-09-24	248	248	248	248	10,000	2,480
1986-09-22	251	252	251	251	5,000	2,510
1986-09-19	251	253	251	253	9,000	2,530
1986-09-18	250	255	250	255	9,000	2,550
1986-09-17	257	258	249	249	7,000	2,490
1986-09-16	260	262	260	260	8,000	2,600
1986-09-12	267	267	267	267	4,000	2,670
1986-09-11	262	265	262	265	10,000	2,650
1986-09-10	260	261	260	260	7,000	2,600
1986-09-09	260	260	260	260	4,000	2,600
1986-09-08	268	268	260	260	5,000	2,600
1986-09-06	268	274	268	274	7,000	2,740
1986-09-05	270	271	270	270	8,000	2,700
1986-09-04	270	270	270	270	7,000	2,700
1986-09-03	270	270	270	270	3,000	2,700
1986-09-02	266	270	266	270	6,000	2,700
1986-09-01	265	265	265	265	5,000	2,650
1986-08-30	290	295	288	290	16,000	2,900
1986-08-29	290	310	288	291	164,000	2,910
1986-08-28	270	290	270	290	22,000	2,900
1986-08-27	271	271	261	270	16,000	2,700
1986-08-26	270	270	270	270	3,000	2,700
1986-08-25	270	270	259	259	4,000	2,590
1986-08-23	270	270	270	270	3,000	2,700
1986-08-22	270	270	270	270	7,000	2,700
1986-08-21	270	270	270	270	2,000	2,700
1986-08-20	270	270	270	270	5,000	2,700
1986-08-19	271	271	270	270	14,000	2,700
1986-08-18	270	280	270	280	4,000	2,800
1986-08-15	284	284	284	284	1,000	2,840
1986-08-14	280	280	275	280	14,000	2,800
1986-08-13	290	290	275	275	17,000	2,750
1986-08-12	290	290	289	289	3,000	2,890
1986-08-11	290	290	290	290	1,000	2,900
1986-08-08	292	292	290	290	6,000	2,900
1986-08-07	300	300	295	295	8,000	2,950
1986-08-06	300	300	300	300	5,000	3,000
1986-08-05	298	300	295	300	11,000	3,000
1986-08-04	295	295	290	290	6,000	2,900
1986-08-02	298	298	292	295	10,000	2,950
1986-08-01	298	298	298	298	22,000	2,980
1986-07-31	305	305	301	303	14,000	3,030
1986-07-30	305	305	305	305	7,000	3,050
1986-07-29	310	310	310	310	2,000	3,100
1986-07-26	310	310	310	310	11,000	3,100
1986-07-24	330	330	330	330	3,000	3,300
1986-07-23	305	305	305	305	1,000	3,050
1986-07-22	310	310	300	300	21,000	3,000
1986-07-21	310	310	295	300	21,000	3,000
1986-07-19	324	324	312	312	5,000	3,120
1986-07-18	330	330	328	328	14,000	3,280
1986-07-17	331	331	330	330	16,000	3,300
1986-07-16	345	345	340	340	16,000	3,400
1986-07-15	340	345	340	345	5,000	3,450
1986-07-14	350	350	345	345	15,000	3,450
1986-07-11	350	350	350	350	9,000	3,500
1986-07-10	350	355	350	350	7,000	3,500
1986-07-09	350	350	350	350	15,000	3,500
1986-07-08	350	355	350	350	4,000	3,500
1986-07-07	352	352	350	350	4,000	3,500
1986-07-05	370	370	350	350	13,000	3,500
1986-07-04	355	360	355	355	18,000	3,550
1986-07-03	355	355	351	355	23,000	3,550
1986-07-02	355	360	355	355	31,000	3,550
1986-07-01	352	354	350	351	31,000	3,510
1986-06-30	350	355	350	350	8,000	3,500
1986-06-28	355	355	350	350	12,000	3,500
1986-06-27	355	360	355	355	13,000	3,550
1986-06-26	350	355	350	355	6,000	3,550
1986-06-25	355	355	350	350	9,000	3,500
1986-06-24	355	355	350	355	7,000	3,550
1986-06-23	360	360	354	355	18,000	3,550
1986-06-21	355	360	352	360	22,000	3,600
1986-06-20	353	365	353	360	14,000	3,600
1986-06-19	370	370	350	350	13,000	3,500
1986-06-18	360	360	360	360	4,000	3,600
1986-06-17	350	350	350	350	7,000	3,500
1986-06-16	379	379	375	375	11,000	3,750
1986-06-13	355	377	355	377	25,000	3,770
1986-06-12	373	373	365	365	8,000	3,650
1986-06-11	368	377	365	373	17,000	3,730
1986-06-10	375	375	365	365	17,000	3,650
1986-06-09	370	378	370	377	9,000	3,770
1986-06-07	365	373	365	372	12,000	3,720
1986-06-06	370	373	362	362	34,000	3,620
1986-06-05	391	392	371	371	141,000	3,710
1986-06-04	392	392	363	383	298,000	3,830
1986-06-03	338	370	338	370	131,000	3,700
1986-06-02	330	333	325	330	9,000	3,300
1986-05-31	330	330	325	325	6,000	3,250
1986-05-30	330	330	322	322	11,000	3,220
1986-05-29	326	326	322	325	14,000	3,250
1986-05-28	321	321	320	321	7,000	3,210
1986-05-27	321	321	321	321	1,000	3,210
1986-05-26	328	328	320	320	7,000	3,200
1986-05-24	330	330	328	328	8,000	3,280
1986-05-23	330	332	326	326	14,000	3,260
1986-05-22	330	336	330	334	17,000	3,340
1986-05-21	330	330	330	330	6,000	3,300
1986-05-20	325	325	325	325	1,000	3,250
1986-05-17	335	335	322	322	11,000	3,220
1986-05-16	327	333	327	330	14,000	3,300
1986-05-15	320	320	320	320	14,000	3,200
1986-05-14	312	312	312	312	3,000	3,120
1986-05-13	317	320	312	312	12,000	3,120
1986-05-12	330	330	320	322	13,000	3,220
1986-05-09	330	335	330	330	9,000	3,300
1986-05-08	315	321	315	315	27,000	3,150
1986-05-07	347	347	325	325	15,000	3,250
1986-05-06	347	350	331	347	55,000	3,470
1986-05-02	320	365	320	359	164,000	3,590
1986-05-01	302	318	302	318	23,000	3,180
1986-04-30	295	300	295	300	22,000	3,000
1986-04-28	300	300	295	295	21,000	2,950
1986-04-26	295	296	295	296	8,000	2,960
1986-04-25	295	295	295	295	2,000	2,950
1986-04-24	295	295	295	295	6,000	2,950
1986-04-23	295	295	295	295	3,000	2,950
1986-04-22	300	300	295	295	6,000	2,950
1986-04-21	300	300	300	300	2,000	3,000
1986-04-19	300	300	300	300	6,000	3,000
1986-04-18	296	300	296	300	3,000	3,000
1986-04-17	300	300	298	298	7,000	2,980
1986-04-16	319	320	317	317	10,000	3,170
1986-04-15	320	320	315	315	6,000	3,150
1986-04-14	294	300	294	300	19,000	3,000
1986-04-11	291	291	289	289	6,000	2,890
1986-04-10	278	290	278	290	22,000	2,900
1986-04-09	290	290	290	290	3,000	2,900
1986-04-08	290	290	290	290	6,000	2,900
1986-04-05	290	290	290	290	2,000	2,900
1986-04-04	292	292	282	282	7,000	2,820
1986-04-03	292	292	292	292	1,000	2,920
1986-04-02	292	295	290	290	6,000	2,900
1986-04-01	297	297	294	294	5,000	2,940
1986-03-31	290	294	290	294	3,000	2,940
1986-03-29	290	290	290	290	1,000	2,900
1986-03-28	290	293	287	290	5,000	2,900
1986-03-27	308	308	295	295	8,000	2,950
1986-03-26	302	302	302	302	2,000	3,020
1986-03-25	301	301	300	300	33,000	3,000
1986-03-24	310	310	300	300	10,000	3,000
1986-03-20	320	320	320	320	3,000	3,200
1986-03-19	300	300	300	300	5,000	3,000
1986-03-18	322	322	322	322	2,000	3,220
1986-03-17	320	322	317	317	6,000	3,170
1986-03-15	310	310	310	310	2,000	3,100
1986-03-14	319	319	310	310	4,000	3,100
1986-03-13	325	325	325	325	3,000	3,250
1986-03-12	330	330	330	330	1,000	3,300
1986-03-11	330	330	330	330	13,000	3,300
1986-03-10	331	335	330	330	22,000	3,300
1986-03-07	330	330	320	320	22,000	3,200
1986-03-06	302	320	302	320	22,000	3,200
1986-03-05	300	300	300	300	6,000	3,000
1986-03-04	300	300	300	300	11,000	3,000
1986-03-03	293	300	293	300	15,000	3,000
1986-02-28	299	300	295	295	35,000	2,950
1986-02-27	300	300	295	295	8,000	2,950
1986-02-26	292	300	290	299	9,000	2,990
1986-02-25	295	295	295	295	2,000	2,950
1986-02-22	300	300	297	297	7,000	2,970
1986-02-21	300	303	300	300	13,000	3,000
1986-02-20	295	300	295	295	8,000	2,950
1986-02-19	290	300	290	300	5,000	3,000
1986-02-18	290	290	290	290	9,000	2,900
1986-02-17	294	294	294	294	3,000	2,940
1986-02-15	300	300	300	300	2,000	3,000
1986-02-14	300	300	300	300	16,000	3,000
1986-02-13	295	300	295	300	18,000	3,000
1986-02-12	291	291	291	291	3,000	2,910
1986-02-07	275	276	275	276	6,000	2,760
1986-02-06	285	285	275	275	11,000	2,750
1986-02-05	283	285	283	285	8,000	2,850
1986-02-04	282	282	282	282	5,000	2,820
1986-02-03	282	283	282	282	7,000	2,820
1986-02-01	283	283	282	282	2,000	2,820
1986-01-31	284	290	283	290	9,000	2,900
1986-01-30	283	283	283	283	1,000	2,830
1986-01-29	290	290	282	282	5,000	2,820
1986-01-28	291	291	291	291	10,000	2,910
1986-01-27	293	293	293	293	4,000	2,930
1986-01-25	296	296	293	293	6,000	2,930
1986-01-24	298	298	296	296	3,000	2,960
1986-01-23	296	296	292	293	3,000	2,930
1986-01-22	290	298	290	291	9,000	2,910
1986-01-21	295	295	291	291	5,000	2,910
1986-01-20	295	295	295	295	3,000	2,950
1986-01-18	300	300	300	300	3,000	3,000
1986-01-17	310	310	295	295	17,000	2,950
1986-01-16	289	300	289	293	15,000	2,930
1986-01-14	282	289	282	288	16,000	2,880
1986-01-13	285	285	280	280	10,000	2,800
1986-01-10	280	280	280	280	1,000	2,800
1986-01-09	285	285	282	282	2,000	2,820
1986-01-08	286	286	286	286	1,000	2,860
1986-01-07	278	278	275	275	3,000	2,750

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