6380 オリエンタルチエン工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	815	815	810	810	12,000	8,100
1989-12-28	810	825	802	810	60,000	8,100
1989-12-27	800	800	790	790	11,000	7,900
1989-12-26	800	800	785	790	12,000	7,900
1989-12-25	800	810	790	805	16,000	8,050
1989-12-22	790	800	790	790	22,000	7,900
1989-12-21	805	805	800	800	9,000	8,000
1989-12-20	809	809	804	805	20,000	8,050
1989-12-19	815	818	800	805	49,000	8,050
1989-12-18	820	822	812	813	58,000	8,130
1989-12-15	815	820	805	820	91,000	8,200
1989-12-14	800	820	800	814	60,000	8,140
1989-12-13	795	800	792	800	22,000	8,000
1989-12-12	800	800	791	791	36,000	7,910
1989-12-11	800	800	785	795	31,000	7,950
1989-12-08	800	805	800	800	68,000	8,000
1989-12-07	800	815	795	800	216,000	8,000
1989-12-06	767	800	767	795	115,000	7,950
1989-12-05	750	760	750	760	66,000	7,600
1989-12-04	750	750	745	745	34,000	7,450
1989-12-01	750	750	740	750	22,000	7,500
1989-11-30	745	750	740	750	25,000	7,500
1989-11-29	745	750	745	750	34,000	7,500
1989-11-28	742	746	742	745	15,000	7,450
1989-11-27	745	749	739	739	34,000	7,390
1989-11-24	735	735	730	735	20,000	7,350
1989-11-22	724	730	724	730	27,000	7,300
1989-11-21	727	727	723	723	20,000	7,230
1989-11-20	725	735	720	727	17,000	7,270
1989-11-17	710	725	710	725	14,000	7,250
1989-11-16	725	725	719	725	13,000	7,250
1989-11-15	740	749	730	730	19,000	7,300
1989-11-14	736	740	730	740	9,000	7,400
1989-11-13	740	740	735	736	24,000	7,360
1989-11-10	722	725	710	725	28,000	7,250
1989-11-09	720	725	720	725	6,000	7,250
1989-11-08	720	721	720	721	7,000	7,210
1989-11-07	720	721	720	721	14,000	7,210
1989-11-06	730	730	725	725	9,000	7,250
1989-11-02	725	730	725	725	8,000	7,250
1989-11-01	730	730	720	722	4,000	7,220
1989-10-31	732	732	720	730	22,000	7,300
1989-10-30	730	750	721	731	8,000	7,310
1989-10-27	740	740	715	720	30,000	7,200
1989-10-26	755	755	745	745	16,000	7,450
1989-10-25	755	770	750	753	52,000	7,530
1989-10-24	780	785	760	760	65,000	7,600
1989-10-23	774	794	772	774	132,000	7,740
1989-10-20	750	770	750	769	106,000	7,690
1989-10-19	745	747	740	746	49,000	7,460
1989-10-18	722	750	722	745	95,000	7,450
1989-10-17	701	710	697	706	82,000	7,060
1989-10-16	697	700	697	700	60,000	7,000
1989-10-13	710	720	705	712	39,000	7,120
1989-10-12	725	725	715	715	56,000	7,150
1989-10-11	755	755	725	725	95,000	7,250
1989-10-09	730	766	723	750	205,000	7,500
1989-10-06	720	720	715	720	91,000	7,200
1989-10-05	705	710	700	710	115,000	7,100
1989-10-04	693	702	685	702	91,000	7,020
1989-10-03	685	690	675	690	33,000	6,900
1989-10-02	690	690	685	685	17,000	6,850
1989-09-29	681	690	681	685	23,000	6,850
1989-09-28	685	690	680	681	21,000	6,810
1989-09-27	675	692	670	685	36,000	6,850
1989-09-26	660	660	657	660	26,000	6,600
1989-09-25	665	666	660	660	35,000	6,600
1989-09-22	675	675	650	665	29,000	6,650
1989-09-21	680	690	666	670	34,000	6,700
1989-09-20	693	693	680	680	26,000	6,800
1989-09-19	690	700	678	693	24,000	6,930
1989-09-18	700	702	690	690	66,000	6,900
1989-09-14	660	670	660	670	30,000	6,700
1989-09-13	660	660	655	660	18,000	6,600
1989-09-12	645	665	645	655	16,000	6,550
1989-09-11	666	670	640	640	25,000	6,400
1989-09-08	660	663	660	663	20,000	6,630
1989-09-07	666	674	660	662	23,000	6,620
1989-09-06	665	670	665	665	26,000	6,650
1989-09-05	670	670	660	665	15,000	6,650
1989-09-04	680	680	665	668	25,000	6,680
1989-09-01	690	690	670	675	32,000	6,750
1989-08-31	680	692	672	685	59,000	6,850
1989-08-30	690	690	671	683	87,000	6,830
1989-08-29	710	710	690	695	85,000	6,950
1989-08-28	722	722	698	710	222,000	7,100
1989-08-25	680	729	680	724	899,000	7,240
1989-08-24	660	675	658	670	80,000	6,700
1989-08-23	675	675	652	658	99,000	6,580
1989-08-22	640	673	638	668	204,000	6,680
1989-08-21	635	640	632	640	44,000	6,400
1989-08-18	630	634	630	632	35,000	6,320
1989-08-17	620	630	620	628	17,000	6,280
1989-08-16	620	620	620	620	11,000	6,200
1989-08-15	628	630	620	628	24,000	6,280
1989-08-14	630	630	628	628	13,000	6,280
1989-08-11	635	636	625	625	46,000	6,250
1989-08-10	639	639	635	635	55,000	6,350
1989-08-09	620	635	618	635	127,000	6,350
1989-08-08	620	620	617	617	22,000	6,170
1989-08-07	620	620	615	615	29,000	6,150
1989-08-04	600	613	599	613	23,000	6,130
1989-08-03	600	600	590	600	24,000	6,000
1989-08-02	600	600	600	600	12,000	6,000
1989-08-01	600	600	600	600	9,000	6,000
1989-07-31	590	597	590	597	17,000	5,970
1989-07-28	590	590	588	588	21,000	5,880
1989-07-27	590	590	586	588	21,000	5,880
1989-07-26	590	590	585	585	7,000	5,850
1989-07-25	590	590	590	590	6,000	5,900
1989-07-24	595	598	595	595	9,000	5,950
1989-07-21	600	600	595	598	10,000	5,980
1989-07-20	596	596	586	595	15,000	5,950
1989-07-19	600	600	598	598	8,000	5,980
1989-07-18	600	605	600	605	17,000	6,050
1989-07-17	610	610	600	600	19,000	6,000
1989-07-14	615	615	610	610	14,000	6,100
1989-07-13	630	631	620	620	45,000	6,200
1989-07-12	630	640	630	631	146,000	6,310
1989-07-11	620	628	619	625	139,000	6,250
1989-07-10	600	619	600	619	74,000	6,190
1989-07-07	580	585	580	585	19,000	5,850
1989-07-06	580	590	575	589	7,000	5,890
1989-07-05	575	575	573	573	5,000	5,730
1989-07-04	570	580	563	563	27,000	5,630
1989-07-03	575	580	575	580	3,000	5,800
1989-06-30	580	590	576	580	10,000	5,800
1989-06-29	575	580	575	580	16,000	5,800
1989-06-28	571	573	571	573	8,000	5,730
1989-06-27	569	570	569	570	8,000	5,700
1989-06-26	571	571	567	567	18,000	5,670
1989-06-23	570	575	570	571	26,000	5,710
1989-06-22	580	580	570	570	16,000	5,700
1989-06-21	570	580	570	570	6,000	5,700
1989-06-20	575	580	575	580	14,000	5,800
1989-06-19	575	575	575	575	1,000	5,750
1989-06-16	580	585	580	585	2,000	5,850
1989-06-15	580	580	566	570	14,000	5,700
1989-06-14	590	590	580	580	12,000	5,800
1989-06-13	598	600	590	590	13,000	5,900
1989-06-12	600	600	600	600	10,000	6,000
1989-06-09	590	615	590	605	22,000	6,050
1989-06-08	600	600	595	595	20,000	5,950
1989-06-07	590	600	585	598	30,000	5,980
1989-06-06	598	600	588	595	33,000	5,950
1989-06-05	599	605	595	598	35,000	5,980
1989-06-02	618	618	596	596	59,000	5,960
1989-06-01	620	620	611	618	55,000	6,180
1989-05-31	610	619	610	617	64,000	6,170
1989-05-30	603	603	596	596	43,000	5,960
1989-05-29	590	599	586	599	36,000	5,990
1989-05-26	595	595	594	595	7,000	5,950
1989-05-25	585	599	585	595	19,000	5,950
1989-05-24	600	608	590	600	19,000	6,000
1989-05-23	618	618	598	600	61,000	6,000
1989-05-22	610	620	605	615	104,000	6,150
1989-05-19	593	600	593	600	149,000	6,000
1989-05-18	590	590	585	590	73,000	5,900
1989-05-17	586	590	580	589	64,000	5,890
1989-05-16	589	589	584	584	38,000	5,840
1989-05-15	591	591	590	590	10,000	5,900
1989-05-12	595	595	590	592	33,000	5,920
1989-05-11	586	600	585	598	49,000	5,980
1989-05-10	590	595	585	585	20,000	5,850
1989-05-09	600	600	580	590	36,000	5,900
1989-05-08	580	603	580	595	46,000	5,950
1989-05-02	565	570	563	570	36,000	5,700
1989-05-01	549	560	549	560	10,000	5,600
1989-04-28	540	550	535	542	16,000	5,420
1989-04-27	525	537	525	535	13,000	5,350
1989-04-26	525	525	520	525	50,000	5,250
1989-04-25	525	525	522	522	2,000	5,220
1989-04-24	526	530	525	525	6,000	5,250
1989-04-21	530	530	525	525	13,000	5,250
1989-04-20	525	530	525	530	4,000	5,300
1989-04-19	535	535	525	525	13,000	5,250
1989-04-18	526	528	526	528	6,000	5,280
1989-04-17	540	540	520	520	9,000	5,200
1989-04-14	536	536	531	531	10,000	5,310
1989-04-13	540	540	535	536	9,000	5,360
1989-04-12	540	540	535	535	2,000	5,350
1989-04-11	540	540	540	540	3,000	5,400
1989-04-10	541	545	541	541	3,000	5,410
1989-04-07	541	541	541	541	3,000	5,410
1989-04-06	550	550	550	550	1,000	5,500
1989-04-05	541	550	541	541	6,000	5,410
1989-04-04	554	554	540	540	8,000	5,400
1989-04-03	531	531	531	531	2,000	5,310
1989-03-31	545	545	545	545	1,000	5,450
1989-03-30	536	536	536	536	1,000	5,360
1989-03-29	540	540	535	536	6,000	5,360
1989-03-28	550	560	533	533	22,000	5,330
1989-03-27	545	555	532	535	237,000	5,350
1989-03-24	532	540	532	533	212,000	5,330
1989-03-23	532	532	532	532	7,000	5,320
1989-03-22	545	545	530	532	13,000	5,320
1989-03-20	550	550	546	546	3,000	5,460
1989-03-17	550	550	541	541	16,000	5,410
1989-03-16	560	560	560	560	21,000	5,600
1989-03-15	540	541	540	540	9,000	5,400
1989-03-14	550	551	550	550	7,000	5,500
1989-03-13	550	550	550	550	9,000	5,500
1989-03-10	550	560	550	560	30,000	5,600
1989-03-09	550	550	550	550	2,000	5,500
1989-03-08	560	560	559	559	7,000	5,590
1989-03-07	560	560	560	560	2,000	5,600
1989-03-06	550	560	550	553	9,000	5,530
1989-03-03	559	559	550	550	10,000	5,500
1989-03-02	555	555	550	550	8,000	5,500
1989-03-01	551	553	551	551	7,000	5,510
1989-02-28	580	580	540	575	13,000	5,750
1989-02-27	560	580	560	580	3,000	5,800
1989-02-23	580	580	560	580	13,000	5,800
1989-02-22	585	590	575	589	40,000	5,890
1989-02-21	555	600	555	600	56,000	6,000
1989-02-20	554	557	554	554	16,000	5,540
1989-02-17	555	555	536	554	17,000	5,540
1989-02-16	555	555	551	551	9,000	5,510
1989-02-15	550	565	550	565	8,000	5,650
1989-02-14	550	550	550	550	7,000	5,500
1989-02-13	550	565	550	551	33,000	5,510
1989-02-10	565	566	545	551	11,000	5,510
1989-02-09	566	566	566	566	9,000	5,660
1989-02-08	579	580	567	575	53,000	5,750
1989-02-07	585	589	580	580	53,000	5,800
1989-02-06	579	605	576	584	121,000	5,840
1989-02-03	541	566	541	566	23,000	5,660
1989-02-02	570	570	566	566	17,000	5,660
1989-02-01	575	575	570	570	36,000	5,700
1989-01-31	579	579	575	576	26,000	5,760
1989-01-30	580	580	573	579	46,000	5,790
1989-01-28	577	580	575	575	45,000	5,750
1989-01-27	579	580	570	580	68,000	5,800
1989-01-26	550	570	547	570	74,000	5,700
1989-01-25	520	550	520	550	66,000	5,500
1989-01-24	520	520	515	520	16,000	5,200
1989-01-23	520	520	511	520	17,000	5,200
1989-01-20	520	520	506	520	8,000	5,200
1989-01-19	523	523	520	520	27,000	5,200
1989-01-18	530	530	520	525	27,000	5,250
1989-01-17	510	530	510	527	56,000	5,270
1989-01-13	505	510	505	510	28,000	5,100
1989-01-12	507	507	501	505	13,000	5,050
1989-01-11	509	509	505	505	13,000	5,050
1989-01-10	504	504	500	501	48,000	5,010
1989-01-09	495	495	490	495	3,000	4,950
1989-01-06	495	495	495	495	1,000	4,950
1989-01-05	500	500	500	500	3,000	5,000
1989-01-04	485	500	485	500	6,000	5,000

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30