6380 オリエンタルチエン工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2845645644044013,0004,400
1987-12-264684734604606,0004,600
1987-12-2546147545546521,0004,650
1987-12-2445546544546430,0004,640
1987-12-2343646543645558,0004,550
1987-12-2247547544045018,0004,500
1987-12-2146048545048484,0004,840
1987-12-18500500460460145,0004,600
1987-12-17500510495500295,0005,000
1987-12-16455498455490239,0004,900
1987-12-15447460447450126,0004,500
1987-12-14450475441450133,0004,500
1987-12-11450470430470260,0004,700
1987-12-10400450399446288,0004,460
1987-12-0937038637038318,0003,830
1987-12-0836537336537113,0003,710
1987-12-0736036535036523,0003,650
1987-12-053643643603602,0003,600
1987-12-043703703603618,0003,610
1987-12-0337638036537031,0003,700
1987-12-0234038034038048,0003,800
1987-12-013493493403405,0003,400
1987-11-3036036034534525,0003,450
1987-11-283503503503505,0003,500
1987-11-2738038035035016,0003,500
1987-11-2637037837037811,0003,780
1987-11-2535137634337640,0003,760
1987-11-2436336335135111,0003,510
1987-11-203603603603609,0003,600
1987-11-1936137536137018,0003,700
1987-11-183703703703705,0003,700
1987-11-173733803733805,0003,800
1987-11-163723723703702,0003,700
1987-11-1335736034836024,0003,600
1987-11-1235135134834814,0003,480
1987-11-113793793703706,0003,700
1987-11-1038739038538511,0003,850
1987-11-093854003854008,0004,000
1987-11-0740040038538536,0003,850
1987-11-0640040038439329,0003,930
1987-11-0538839138538511,0003,850
1987-11-0438838838138111,0003,810
1987-11-0239039038038023,0003,800
1987-10-313903903903902,0003,900
1987-10-3039639637437419,0003,740
1987-10-2941141139039020,0003,900
1987-10-284214214114116,0004,110
1987-10-2741141140140118,0004,010
1987-10-264494494254256,0004,250
1987-10-2343543542143515,0004,350
1987-10-2245045642042033,0004,200
1987-10-2145145144944916,0004,490
1987-10-2040540840340343,0004,030
1987-10-1947148046146123,0004,610
1987-10-1647849047748434,0004,840
1987-10-1547948546547595,0004,750
1987-10-1452552548548584,0004,850
1987-10-1349951049551080,0005,100
1987-10-12495500490499108,0004,990
1987-10-0948050648050044,0005,000
1987-10-0848848847147139,0004,710
1987-10-0747848647747844,0004,780
1987-10-0648048046147516,0004,750
1987-10-0548848847548026,0004,800
1987-10-0349949948048518,0004,850
1987-10-0250551049050036,0005,000
1987-10-0148448546046043,0004,600
1987-09-3050050047048150,0004,810
1987-09-29520529510518139,0005,180
1987-09-28484525484520196,0005,200
1987-09-2647947946047962,0004,790
1987-09-2545046244545543,0004,550
1987-09-2445045043043131,0004,310
1987-09-2245045042542566,0004,250
1987-09-2145546545045043,0004,500
1987-09-1847147545046664,0004,660
1987-09-17458479450479135,0004,790
1987-09-16461485455462130,0004,620
1987-09-14495500460488180,0004,880
1987-09-115455734955021,019,0005,020
1987-09-104805314805311,350,0005,310
1987-09-09380451380451695,0004,510
1987-09-0837137537037183,0003,710
1987-09-0737037537037132,0003,710
1987-09-0537037037037021,0003,700
1987-09-0437037037037016,0003,700
1987-09-0337137137037022,0003,700
1987-09-0237037536837056,0003,700
1987-09-0137237236736818,0003,680
1987-08-3137237536336321,0003,630
1987-08-2937937936937532,0003,750
1987-08-2837138037038020,0003,800
1987-08-2737037036536971,0003,690
1987-08-2637037037037025,0003,700
1987-08-253703703703707,0003,700
1987-08-243703703703703,0003,700
1987-08-2237037037037012,0003,700
1987-08-2137137537037121,0003,710
1987-08-2037137136637111,0003,710
1987-08-1936037536036011,0003,600
1987-08-1836237836237814,0003,780
1987-08-173753753603608,0003,600
1987-08-1437037037037035,0003,700
1987-08-1337637637037018,0003,700
1987-08-123793793703707,0003,700
1987-08-1137938035835819,0003,580
1987-08-1037038537037037,0003,700
1987-08-0734635134635112,0003,510
1987-08-0635035034034021,0003,400
1987-08-0535135134534518,0003,450
1987-08-043453603453559,0003,550
1987-08-033453453453457,0003,450
1987-08-0134535034234525,0003,450
1987-07-3134837034836023,0003,600
1987-07-303643643453456,0003,450
1987-07-2936036535535516,0003,550
1987-07-283473473403457,0003,450
1987-07-273403553403557,0003,550
1987-07-253503503403408,0003,400
1987-07-2433234933033011,0003,300
1987-07-2334634633033233,0003,320
1987-07-2235035334634625,0003,460
1987-07-2136937035635621,0003,560
1987-07-203703703703702,0003,700
1987-07-1737338037037263,0003,720
1987-07-1636437034837073,0003,700
1987-07-1537337535035084,0003,500
1987-07-14370375370370101,0003,700
1987-07-13365383365374159,0003,740
1987-07-10350380340370254,0003,700
1987-07-09330359329359122,0003,590
1987-07-0831032031032031,0003,200
1987-07-0731531531431418,0003,140
1987-07-0630931030931018,0003,100
1987-07-043143143073075,0003,070
1987-07-033103103033059,0003,050
1987-07-023153153103104,0003,100
1987-07-013133133073077,0003,070
1987-06-303173173123128,0003,120
1987-06-2931931931531623,0003,160
1987-06-2731931931531514,0003,150
1987-06-2631832031832021,0003,200
1987-06-2531631831631817,0003,180
1987-06-2432032131531616,0003,160
1987-06-2331531531431515,0003,150
1987-06-2232032031431414,0003,140
1987-06-1932032032032029,0003,200
1987-06-1832432532032026,0003,200
1987-06-1731632531632550,0003,250
1987-06-1631031531031528,0003,150
1987-06-1531031030531018,0003,100
1987-06-1231331330030244,0003,020
1987-06-1130231030231017,0003,100
1987-06-1030331030230719,0003,070
1987-06-0931031430830825,0003,080
1987-06-0830831030131028,0003,100
1987-06-0629531029530024,0003,000
1987-06-0530030029529526,0002,950
1987-06-0430230430030026,0003,000
1987-06-0330132030131130,0003,110
1987-06-02324327310310142,0003,100
1987-06-0130131329730651,0003,060
1987-05-3028228528228512,0002,850
1987-05-2927728027728032,0002,800
1987-05-2828028027227438,0002,740
1987-05-2728028027127626,0002,760
1987-05-262712712712717,0002,710
1987-05-2527127627127135,0002,710
1987-05-2326827526827515,0002,750
1987-05-2226827426826821,0002,680
1987-05-2127027526026817,0002,680
1987-05-2027927926826819,0002,680
1987-05-1927528027128029,0002,800
1987-05-1827427526527051,0002,700
1987-05-1524526524526567,0002,650
1987-05-1423924223924211,0002,420
1987-05-132392392392391,0002,390
1987-05-122382382352377,0002,370
1987-05-082382382382382,0002,380
1987-05-072452452352355,0002,350
1987-05-022472472472473,0002,470
1987-05-012352452352453,0002,450
1987-04-282442442322322,0002,320
1987-04-272432502432506,0002,500
1987-04-252332332322323,0002,320
1987-04-242312312312317,0002,310
1987-04-232352442352447,0002,440
1987-04-222352352352353,0002,350
1987-04-212332332322323,0002,320
1987-04-2024224223023012,0002,300
1987-04-172362402352403,0002,400
1987-04-162402402402407,0002,400
1987-04-152342502342503,0002,500
1987-04-1424024023023016,0002,300
1987-04-132402422402403,0002,400
1987-04-102412412412411,0002,410
1987-04-082412412412413,0002,410
1987-04-072452452452453,0002,450
1987-04-062452452452453,0002,450
1987-04-042412412412413,0002,410
1987-04-032412412412416,0002,410
1987-04-022402412402413,0002,410
1987-04-012472472402406,0002,400
1987-03-312562562502503,0002,500
1987-03-272512602512606,0002,600
1987-03-262502502502504,0002,500
1987-03-2526126825025011,0002,500
1987-03-2426626626026021,0002,600
1987-03-2324726524726519,0002,650
1987-03-202452482452482,0002,480
1987-03-192452462452456,0002,450
1987-03-182452452452451,0002,450
1987-03-172372452372455,0002,450
1987-03-162362362362364,0002,360
1987-03-132432432352364,0002,360
1987-03-122312432312439,0002,430
1987-03-1124324323123110,0002,310
1987-03-102402452402405,0002,400
1987-03-0924224223023030,0002,300
1987-03-072502502442444,0002,440
1987-03-062432432432431,0002,430
1987-03-052432432432435,0002,430
1987-03-042482482482484,0002,480
1987-03-022482482482488,0002,480
1987-02-2725325324824811,0002,480
1987-02-262402402352357,0002,350
1987-02-2524524724024721,0002,470
1987-02-2425025024524511,0002,450
1987-02-232532532532534,0002,530
1987-02-202552552512539,0002,530
1987-02-192562562562562,0002,560
1987-02-172562562502504,0002,500
1987-02-1625525525525510,0002,550
1987-02-132552552552556,0002,550
1987-02-122552552552554,0002,550
1987-02-102552552552555,0002,550
1987-02-092552552552556,0002,550
1987-02-072522552522552,0002,550
1987-02-0425625625525511,0002,550
1987-02-032552552552553,0002,550
1987-02-022682682682682,0002,680
1987-01-312682682682683,0002,680
1987-01-302592802592808,0002,800
1987-01-292482572482578,0002,570
1987-01-282382442352447,0002,440
1987-01-272352352352351,0002,350
1987-01-262442442442446,0002,440
1987-01-2422422921822032,0002,200
1987-01-232292292282286,0002,280
1987-01-222282282242245,0002,240
1987-01-212382382352356,0002,350
1987-01-202402402402402,0002,400
1987-01-192452452402405,0002,400
1987-01-162432432432433,0002,430
1987-01-1324525024324312,0002,430
1987-01-122442442432437,0002,430
1987-01-092382432382437,0002,430
1987-01-082382382352387,0002,380
1987-01-062382382382381,0002,380
1987-01-052432452402406,0002,400

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