6380 オリエンタルチエン工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-284084083903903,0003,900
1990-12-254184184104102,0004,100
1990-12-204404404354353,0004,350
1990-12-194354354354352,0004,350
1990-12-184504504314354,0004,350
1990-12-1442545042545012,0004,500
1990-12-134404404254259,0004,250
1990-12-124254404254402,0004,400
1990-12-114404404404404,0004,400
1990-12-104404404404404,0004,400
1990-12-074054204054202,0004,200
1990-12-054054054054053,0004,050
1990-12-044024024024021,0004,020
1990-12-034024024024021,0004,020
1990-11-303903903853854,0003,850
1990-11-284464464354404,0004,400
1990-11-224404404404401,0004,400
1990-11-214604604354352,0004,350
1990-11-204604604604601,0004,600
1990-11-194654654604603,0004,600
1990-11-154844844844841,0004,840
1990-11-144904904794854,0004,850
1990-11-134854904854906,0004,900
1990-11-094904904904905,0004,900
1990-11-085005004904902,0004,900
1990-11-074954954954953,0004,950
1990-11-065505505505502,0005,500
1990-10-315655705655703,0005,700
1990-10-305695705695703,0005,700
1990-10-295395605395607,0005,600
1990-10-265305305305303,0005,300
1990-10-255305305305305,0005,300
1990-10-245305305205303,0005,300
1990-10-2350653050653024,0005,300
1990-10-224834944834946,0004,940
1990-10-1948048047547614,0004,760
1990-10-184734754734754,0004,750
1990-10-1747048047048010,0004,800
1990-10-164754754754751,0004,750
1990-10-124704704704703,0004,700
1990-10-0946150046149510,0004,950
1990-10-084554594554595,0004,590
1990-10-054514554514553,0004,550
1990-10-0344045044045014,0004,500
1990-10-023904403904408,0004,400
1990-09-284454454404406,0004,400
1990-09-264954954804807,0004,800
1990-09-255005004804806,0004,800
1990-09-214965054954958,0004,950
1990-09-205325324954957,0004,950
1990-09-195405405405401,0005,400
1990-09-185485485405408,0005,400
1990-09-175555555535536,0005,530
1990-09-145675675605609,0005,600
1990-09-135655655655652,0005,650
1990-09-125655655655651,0005,650
1990-09-115735735705703,0005,700
1990-09-105655655655651,0005,650
1990-09-075805805805801,0005,800
1990-09-065785855785854,0005,850
1990-09-046206206136136,0006,130
1990-09-036206206206204,0006,200
1990-08-316256256206209,0006,200
1990-08-306356356206304,0006,300
1990-08-296296356296359,0006,350
1990-08-286126306126258,0006,250
1990-08-226956956906905,0006,900
1990-08-216956956956956,0006,950
1990-08-206956956956956,0006,950
1990-08-177307307307301,0007,300
1990-08-167397397197358,0007,350
1990-08-1570473970473917,0007,390
1990-08-1469869869069014,0006,900
1990-08-137057057007002,0007,000
1990-08-1072073070570511,0007,050
1990-08-097067257067255,0007,250
1990-08-0871071069070519,0007,050
1990-08-0770072570072510,0007,250
1990-08-0674075073573538,0007,350
1990-08-0373575573574011,0007,400
1990-08-027407407357352,0007,350
1990-08-0173573573073149,0007,310
1990-07-3173674073573513,0007,350
1990-07-307507507357357,0007,350
1990-07-277707707507508,0007,500
1990-07-267707707657704,0007,700
1990-07-257697707697703,0007,700
1990-07-247807807617706,0007,700
1990-07-237767767767766,0007,760
1990-07-2078078077677611,0007,760
1990-07-1978078077678015,0007,800
1990-07-1877077077077021,0007,700
1990-07-177907907907901,0007,900
1990-07-1678680278679021,0007,900
1990-07-1380080078078012,0007,800
1990-07-1281281281081010,0008,100
1990-07-1181581580081026,0008,100
1990-07-1082082481581535,0008,150
1990-07-0982082481581567,0008,150
1990-07-06795830795820129,0008,200
1990-07-0576080076079084,0007,900
1990-07-0473075173075155,0007,510
1990-07-037357357307307,0007,300
1990-07-027407407357357,0007,350
1990-06-2974074072673012,0007,300
1990-06-287407407407403,0007,400
1990-06-277107107067107,0007,100
1990-06-2670070170070114,0007,010
1990-06-257207307207308,0007,300
1990-06-227437457357459,0007,450
1990-06-2174574574374310,0007,430
1990-06-2074574574074311,0007,430
1990-06-1974574974074519,0007,450
1990-06-1874675074575034,0007,500
1990-06-157407487407416,0007,410
1990-06-1473073573073511,0007,350
1990-06-137407497307308,0007,300
1990-06-127257257257251,0007,250
1990-06-117497497197197,0007,190
1990-06-0874975074874924,0007,490
1990-06-0774975074874925,0007,490
1990-06-0674075073075012,0007,500
1990-06-0573675073674022,0007,400
1990-06-0472573572573515,0007,350
1990-06-0173073072072511,0007,250
1990-05-317307367307366,0007,360
1990-05-307207257207252,0007,250
1990-05-297257307187307,0007,300
1990-05-2874875073073012,0007,300
1990-05-257507507497492,0007,490
1990-05-2475075174574534,0007,450
1990-05-2375075575075521,0007,550
1990-05-2275075575075021,0007,500
1990-05-2173075073074810,0007,480
1990-05-1873573571572613,0007,260
1990-05-1773674073573511,0007,350
1990-05-1673573573073510,0007,350
1990-05-1571272571272514,0007,250
1990-05-147507557507507,0007,500
1990-05-1173575073375017,0007,500
1990-05-1071072571072521,0007,250
1990-05-096907076907078,0007,070
1990-05-086756756756755,0006,750
1990-05-076606706606658,0006,650
1990-05-026546556546555,0006,550
1990-05-016506556506559,0006,550
1990-04-2764965064565010,0006,500
1990-04-2663064063064013,0006,400
1990-04-2562563062563013,0006,300
1990-04-2465065063063013,0006,300
1990-04-2064064564064517,0006,450
1990-04-1963064063064016,0006,400
1990-04-186406406306305,0006,300
1990-04-176406406406404,0006,400
1990-04-166456506456504,0006,500
1990-04-1365065064965017,0006,500
1990-04-1265065064865010,0006,500
1990-04-116556556406509,0006,500
1990-04-1066566565065518,0006,550
1990-04-0966066066066010,0006,600
1990-04-0652056052056030,0005,600
1990-04-0460060059559524,0005,950
1990-04-0361061559360019,0006,000
1990-04-0270070061061029,0006,100
1990-03-3072473070070014,0007,000
1990-03-297247257247247,0007,240
1990-03-2872073071272523,0007,250
1990-03-2771072371072013,0007,200
1990-03-267007007007009,0007,000
1990-03-2369071068568524,0006,850
1990-03-2273573568068921,0006,890
1990-03-2079579974074021,0007,400
1990-03-1982082080080018,0008,000
1990-03-1681582481582011,0008,200
1990-03-1581182481181519,0008,150
1990-03-1481582581081023,0008,100
1990-03-1382582581581516,0008,150
1990-03-1283083582582519,0008,250
1990-03-0983083181582011,0008,200
1990-03-0880083580083519,0008,350
1990-03-0783784081581521,0008,150
1990-03-0683584083083617,0008,360
1990-03-0585085583583529,0008,350
1990-03-0285085584185075,0008,500
1990-03-0185585583585056,0008,500
1990-02-2885085585085554,0008,550
1990-02-2778078678078651,0007,860
1990-02-2681081078678634,0007,860
1990-02-2382082580680632,0008,060
1990-02-2284084082082147,0008,210
1990-02-2186086084084028,0008,400
1990-02-2084785084284732,0008,470
1990-02-1985085084084029,0008,400
1990-02-1684585084084539,0008,450
1990-02-1584385084384547,0008,450
1990-02-1486086084084356,0008,430
1990-02-1387088086086098,0008,600
1990-02-09830865830865280,0008,650
1990-02-0882783082282270,0008,220
1990-02-0782983082982959,0008,290
1990-02-0683383382182872,0008,280
1990-02-0581583581583062,0008,300
1990-02-0278581078081066,0008,100
1990-02-0177977977577511,0007,750
1990-01-3178078177077128,0007,710
1990-01-3076578076578012,0007,800
1990-01-2977578077078012,0007,800
1990-01-2678078076576528,0007,650
1990-01-2578178577678033,0007,800
1990-01-2478079078078030,0007,800
1990-01-2378578677577520,0007,750
1990-01-2278579578078513,0007,850
1990-01-197857857807854,0007,850
1990-01-1880080079079019,0007,900
1990-01-1779079079079017,0007,900
1990-01-1677579577578037,0007,800
1990-01-1281581681081027,0008,100
1990-01-1180081580081522,0008,150
1990-01-1080480579080031,0008,000
1990-01-0980480479580443,0008,040
1990-01-0881081079079014,0007,900
1990-01-0580581080080218,0008,020
1990-01-0481481481081011,0008,100

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