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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 408 | 408 | 390 | 390 | 3,000 | 3,900 |
| 1990-12-25 | 418 | 418 | 410 | 410 | 2,000 | 4,100 |
| 1990-12-20 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 1990-12-19 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1990-12-18 | 450 | 450 | 431 | 435 | 4,000 | 4,350 |
| 1990-12-14 | 425 | 450 | 425 | 450 | 12,000 | 4,500 |
| 1990-12-13 | 440 | 440 | 425 | 425 | 9,000 | 4,250 |
| 1990-12-12 | 425 | 440 | 425 | 440 | 2,000 | 4,400 |
| 1990-12-11 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1990-12-10 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1990-12-07 | 405 | 420 | 405 | 420 | 2,000 | 4,200 |
| 1990-12-05 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1990-12-04 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1990-12-03 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1990-11-30 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1990-11-28 | 446 | 446 | 435 | 440 | 4,000 | 4,400 |
| 1990-11-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1990-11-21 | 460 | 460 | 435 | 435 | 2,000 | 4,350 |
| 1990-11-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1990-11-19 | 465 | 465 | 460 | 460 | 3,000 | 4,600 |
| 1990-11-15 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1990-11-14 | 490 | 490 | 479 | 485 | 4,000 | 4,850 |
| 1990-11-13 | 485 | 490 | 485 | 490 | 6,000 | 4,900 |
| 1990-11-09 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1990-11-08 | 500 | 500 | 490 | 490 | 2,000 | 4,900 |
| 1990-11-07 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1990-11-06 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1990-10-31 | 565 | 570 | 565 | 570 | 3,000 | 5,700 |
| 1990-10-30 | 569 | 570 | 569 | 570 | 3,000 | 5,700 |
| 1990-10-29 | 539 | 560 | 539 | 560 | 7,000 | 5,600 |
| 1990-10-26 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1990-10-25 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1990-10-24 | 530 | 530 | 520 | 530 | 3,000 | 5,300 |
| 1990-10-23 | 506 | 530 | 506 | 530 | 24,000 | 5,300 |
| 1990-10-22 | 483 | 494 | 483 | 494 | 6,000 | 4,940 |
| 1990-10-19 | 480 | 480 | 475 | 476 | 14,000 | 4,760 |
| 1990-10-18 | 473 | 475 | 473 | 475 | 4,000 | 4,750 |
| 1990-10-17 | 470 | 480 | 470 | 480 | 10,000 | 4,800 |
| 1990-10-16 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1990-10-12 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1990-10-09 | 461 | 500 | 461 | 495 | 10,000 | 4,950 |
| 1990-10-08 | 455 | 459 | 455 | 459 | 5,000 | 4,590 |
| 1990-10-05 | 451 | 455 | 451 | 455 | 3,000 | 4,550 |
| 1990-10-03 | 440 | 450 | 440 | 450 | 14,000 | 4,500 |
| 1990-10-02 | 390 | 440 | 390 | 440 | 8,000 | 4,400 |
| 1990-09-28 | 445 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1990-09-26 | 495 | 495 | 480 | 480 | 7,000 | 4,800 |
| 1990-09-25 | 500 | 500 | 480 | 480 | 6,000 | 4,800 |
| 1990-09-21 | 496 | 505 | 495 | 495 | 8,000 | 4,950 |
| 1990-09-20 | 532 | 532 | 495 | 495 | 7,000 | 4,950 |
| 1990-09-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1990-09-18 | 548 | 548 | 540 | 540 | 8,000 | 5,400 |
| 1990-09-17 | 555 | 555 | 553 | 553 | 6,000 | 5,530 |
| 1990-09-14 | 567 | 567 | 560 | 560 | 9,000 | 5,600 |
| 1990-09-13 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1990-09-12 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1990-09-11 | 573 | 573 | 570 | 570 | 3,000 | 5,700 |
| 1990-09-10 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1990-09-07 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1990-09-06 | 578 | 585 | 578 | 585 | 4,000 | 5,850 |
| 1990-09-04 | 620 | 620 | 613 | 613 | 6,000 | 6,130 |
| 1990-09-03 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1990-08-31 | 625 | 625 | 620 | 620 | 9,000 | 6,200 |
| 1990-08-30 | 635 | 635 | 620 | 630 | 4,000 | 6,300 |
| 1990-08-29 | 629 | 635 | 629 | 635 | 9,000 | 6,350 |
| 1990-08-28 | 612 | 630 | 612 | 625 | 8,000 | 6,250 |
| 1990-08-22 | 695 | 695 | 690 | 690 | 5,000 | 6,900 |
| 1990-08-21 | 695 | 695 | 695 | 695 | 6,000 | 6,950 |
| 1990-08-20 | 695 | 695 | 695 | 695 | 6,000 | 6,950 |
| 1990-08-17 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1990-08-16 | 739 | 739 | 719 | 735 | 8,000 | 7,350 |
| 1990-08-15 | 704 | 739 | 704 | 739 | 17,000 | 7,390 |
| 1990-08-14 | 698 | 698 | 690 | 690 | 14,000 | 6,900 |
| 1990-08-13 | 705 | 705 | 700 | 700 | 2,000 | 7,000 |
| 1990-08-10 | 720 | 730 | 705 | 705 | 11,000 | 7,050 |
| 1990-08-09 | 706 | 725 | 706 | 725 | 5,000 | 7,250 |
| 1990-08-08 | 710 | 710 | 690 | 705 | 19,000 | 7,050 |
| 1990-08-07 | 700 | 725 | 700 | 725 | 10,000 | 7,250 |
| 1990-08-06 | 740 | 750 | 735 | 735 | 38,000 | 7,350 |
| 1990-08-03 | 735 | 755 | 735 | 740 | 11,000 | 7,400 |
| 1990-08-02 | 740 | 740 | 735 | 735 | 2,000 | 7,350 |
| 1990-08-01 | 735 | 735 | 730 | 731 | 49,000 | 7,310 |
| 1990-07-31 | 736 | 740 | 735 | 735 | 13,000 | 7,350 |
| 1990-07-30 | 750 | 750 | 735 | 735 | 7,000 | 7,350 |
| 1990-07-27 | 770 | 770 | 750 | 750 | 8,000 | 7,500 |
| 1990-07-26 | 770 | 770 | 765 | 770 | 4,000 | 7,700 |
| 1990-07-25 | 769 | 770 | 769 | 770 | 3,000 | 7,700 |
| 1990-07-24 | 780 | 780 | 761 | 770 | 6,000 | 7,700 |
| 1990-07-23 | 776 | 776 | 776 | 776 | 6,000 | 7,760 |
| 1990-07-20 | 780 | 780 | 776 | 776 | 11,000 | 7,760 |
| 1990-07-19 | 780 | 780 | 776 | 780 | 15,000 | 7,800 |
| 1990-07-18 | 770 | 770 | 770 | 770 | 21,000 | 7,700 |
| 1990-07-17 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-07-16 | 786 | 802 | 786 | 790 | 21,000 | 7,900 |
| 1990-07-13 | 800 | 800 | 780 | 780 | 12,000 | 7,800 |
| 1990-07-12 | 812 | 812 | 810 | 810 | 10,000 | 8,100 |
| 1990-07-11 | 815 | 815 | 800 | 810 | 26,000 | 8,100 |
| 1990-07-10 | 820 | 824 | 815 | 815 | 35,000 | 8,150 |
| 1990-07-09 | 820 | 824 | 815 | 815 | 67,000 | 8,150 |
| 1990-07-06 | 795 | 830 | 795 | 820 | 129,000 | 8,200 |
| 1990-07-05 | 760 | 800 | 760 | 790 | 84,000 | 7,900 |
| 1990-07-04 | 730 | 751 | 730 | 751 | 55,000 | 7,510 |
| 1990-07-03 | 735 | 735 | 730 | 730 | 7,000 | 7,300 |
| 1990-07-02 | 740 | 740 | 735 | 735 | 7,000 | 7,350 |
| 1990-06-29 | 740 | 740 | 726 | 730 | 12,000 | 7,300 |
| 1990-06-28 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1990-06-27 | 710 | 710 | 706 | 710 | 7,000 | 7,100 |
| 1990-06-26 | 700 | 701 | 700 | 701 | 14,000 | 7,010 |
| 1990-06-25 | 720 | 730 | 720 | 730 | 8,000 | 7,300 |
| 1990-06-22 | 743 | 745 | 735 | 745 | 9,000 | 7,450 |
| 1990-06-21 | 745 | 745 | 743 | 743 | 10,000 | 7,430 |
| 1990-06-20 | 745 | 745 | 740 | 743 | 11,000 | 7,430 |
| 1990-06-19 | 745 | 749 | 740 | 745 | 19,000 | 7,450 |
| 1990-06-18 | 746 | 750 | 745 | 750 | 34,000 | 7,500 |
| 1990-06-15 | 740 | 748 | 740 | 741 | 6,000 | 7,410 |
| 1990-06-14 | 730 | 735 | 730 | 735 | 11,000 | 7,350 |
| 1990-06-13 | 740 | 749 | 730 | 730 | 8,000 | 7,300 |
| 1990-06-12 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1990-06-11 | 749 | 749 | 719 | 719 | 7,000 | 7,190 |
| 1990-06-08 | 749 | 750 | 748 | 749 | 24,000 | 7,490 |
| 1990-06-07 | 749 | 750 | 748 | 749 | 25,000 | 7,490 |
| 1990-06-06 | 740 | 750 | 730 | 750 | 12,000 | 7,500 |
| 1990-06-05 | 736 | 750 | 736 | 740 | 22,000 | 7,400 |
| 1990-06-04 | 725 | 735 | 725 | 735 | 15,000 | 7,350 |
| 1990-06-01 | 730 | 730 | 720 | 725 | 11,000 | 7,250 |
| 1990-05-31 | 730 | 736 | 730 | 736 | 6,000 | 7,360 |
| 1990-05-30 | 720 | 725 | 720 | 725 | 2,000 | 7,250 |
| 1990-05-29 | 725 | 730 | 718 | 730 | 7,000 | 7,300 |
| 1990-05-28 | 748 | 750 | 730 | 730 | 12,000 | 7,300 |
| 1990-05-25 | 750 | 750 | 749 | 749 | 2,000 | 7,490 |
| 1990-05-24 | 750 | 751 | 745 | 745 | 34,000 | 7,450 |
| 1990-05-23 | 750 | 755 | 750 | 755 | 21,000 | 7,550 |
| 1990-05-22 | 750 | 755 | 750 | 750 | 21,000 | 7,500 |
| 1990-05-21 | 730 | 750 | 730 | 748 | 10,000 | 7,480 |
| 1990-05-18 | 735 | 735 | 715 | 726 | 13,000 | 7,260 |
| 1990-05-17 | 736 | 740 | 735 | 735 | 11,000 | 7,350 |
| 1990-05-16 | 735 | 735 | 730 | 735 | 10,000 | 7,350 |
| 1990-05-15 | 712 | 725 | 712 | 725 | 14,000 | 7,250 |
| 1990-05-14 | 750 | 755 | 750 | 750 | 7,000 | 7,500 |
| 1990-05-11 | 735 | 750 | 733 | 750 | 17,000 | 7,500 |
| 1990-05-10 | 710 | 725 | 710 | 725 | 21,000 | 7,250 |
| 1990-05-09 | 690 | 707 | 690 | 707 | 8,000 | 7,070 |
| 1990-05-08 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 1990-05-07 | 660 | 670 | 660 | 665 | 8,000 | 6,650 |
| 1990-05-02 | 654 | 655 | 654 | 655 | 5,000 | 6,550 |
| 1990-05-01 | 650 | 655 | 650 | 655 | 9,000 | 6,550 |
| 1990-04-27 | 649 | 650 | 645 | 650 | 10,000 | 6,500 |
| 1990-04-26 | 630 | 640 | 630 | 640 | 13,000 | 6,400 |
| 1990-04-25 | 625 | 630 | 625 | 630 | 13,000 | 6,300 |
| 1990-04-24 | 650 | 650 | 630 | 630 | 13,000 | 6,300 |
| 1990-04-20 | 640 | 645 | 640 | 645 | 17,000 | 6,450 |
| 1990-04-19 | 630 | 640 | 630 | 640 | 16,000 | 6,400 |
| 1990-04-18 | 640 | 640 | 630 | 630 | 5,000 | 6,300 |
| 1990-04-17 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1990-04-16 | 645 | 650 | 645 | 650 | 4,000 | 6,500 |
| 1990-04-13 | 650 | 650 | 649 | 650 | 17,000 | 6,500 |
| 1990-04-12 | 650 | 650 | 648 | 650 | 10,000 | 6,500 |
| 1990-04-11 | 655 | 655 | 640 | 650 | 9,000 | 6,500 |
| 1990-04-10 | 665 | 665 | 650 | 655 | 18,000 | 6,550 |
| 1990-04-09 | 660 | 660 | 660 | 660 | 10,000 | 6,600 |
| 1990-04-06 | 520 | 560 | 520 | 560 | 30,000 | 5,600 |
| 1990-04-04 | 600 | 600 | 595 | 595 | 24,000 | 5,950 |
| 1990-04-03 | 610 | 615 | 593 | 600 | 19,000 | 6,000 |
| 1990-04-02 | 700 | 700 | 610 | 610 | 29,000 | 6,100 |
| 1990-03-30 | 724 | 730 | 700 | 700 | 14,000 | 7,000 |
| 1990-03-29 | 724 | 725 | 724 | 724 | 7,000 | 7,240 |
| 1990-03-28 | 720 | 730 | 712 | 725 | 23,000 | 7,250 |
| 1990-03-27 | 710 | 723 | 710 | 720 | 13,000 | 7,200 |
| 1990-03-26 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1990-03-23 | 690 | 710 | 685 | 685 | 24,000 | 6,850 |
| 1990-03-22 | 735 | 735 | 680 | 689 | 21,000 | 6,890 |
| 1990-03-20 | 795 | 799 | 740 | 740 | 21,000 | 7,400 |
| 1990-03-19 | 820 | 820 | 800 | 800 | 18,000 | 8,000 |
| 1990-03-16 | 815 | 824 | 815 | 820 | 11,000 | 8,200 |
| 1990-03-15 | 811 | 824 | 811 | 815 | 19,000 | 8,150 |
| 1990-03-14 | 815 | 825 | 810 | 810 | 23,000 | 8,100 |
| 1990-03-13 | 825 | 825 | 815 | 815 | 16,000 | 8,150 |
| 1990-03-12 | 830 | 835 | 825 | 825 | 19,000 | 8,250 |
| 1990-03-09 | 830 | 831 | 815 | 820 | 11,000 | 8,200 |
| 1990-03-08 | 800 | 835 | 800 | 835 | 19,000 | 8,350 |
| 1990-03-07 | 837 | 840 | 815 | 815 | 21,000 | 8,150 |
| 1990-03-06 | 835 | 840 | 830 | 836 | 17,000 | 8,360 |
| 1990-03-05 | 850 | 855 | 835 | 835 | 29,000 | 8,350 |
| 1990-03-02 | 850 | 855 | 841 | 850 | 75,000 | 8,500 |
| 1990-03-01 | 855 | 855 | 835 | 850 | 56,000 | 8,500 |
| 1990-02-28 | 850 | 855 | 850 | 855 | 54,000 | 8,550 |
| 1990-02-27 | 780 | 786 | 780 | 786 | 51,000 | 7,860 |
| 1990-02-26 | 810 | 810 | 786 | 786 | 34,000 | 7,860 |
| 1990-02-23 | 820 | 825 | 806 | 806 | 32,000 | 8,060 |
| 1990-02-22 | 840 | 840 | 820 | 821 | 47,000 | 8,210 |
| 1990-02-21 | 860 | 860 | 840 | 840 | 28,000 | 8,400 |
| 1990-02-20 | 847 | 850 | 842 | 847 | 32,000 | 8,470 |
| 1990-02-19 | 850 | 850 | 840 | 840 | 29,000 | 8,400 |
| 1990-02-16 | 845 | 850 | 840 | 845 | 39,000 | 8,450 |
| 1990-02-15 | 843 | 850 | 843 | 845 | 47,000 | 8,450 |
| 1990-02-14 | 860 | 860 | 840 | 843 | 56,000 | 8,430 |
| 1990-02-13 | 870 | 880 | 860 | 860 | 98,000 | 8,600 |
| 1990-02-09 | 830 | 865 | 830 | 865 | 280,000 | 8,650 |
| 1990-02-08 | 827 | 830 | 822 | 822 | 70,000 | 8,220 |
| 1990-02-07 | 829 | 830 | 829 | 829 | 59,000 | 8,290 |
| 1990-02-06 | 833 | 833 | 821 | 828 | 72,000 | 8,280 |
| 1990-02-05 | 815 | 835 | 815 | 830 | 62,000 | 8,300 |
| 1990-02-02 | 785 | 810 | 780 | 810 | 66,000 | 8,100 |
| 1990-02-01 | 779 | 779 | 775 | 775 | 11,000 | 7,750 |
| 1990-01-31 | 780 | 781 | 770 | 771 | 28,000 | 7,710 |
| 1990-01-30 | 765 | 780 | 765 | 780 | 12,000 | 7,800 |
| 1990-01-29 | 775 | 780 | 770 | 780 | 12,000 | 7,800 |
| 1990-01-26 | 780 | 780 | 765 | 765 | 28,000 | 7,650 |
| 1990-01-25 | 781 | 785 | 776 | 780 | 33,000 | 7,800 |
| 1990-01-24 | 780 | 790 | 780 | 780 | 30,000 | 7,800 |
| 1990-01-23 | 785 | 786 | 775 | 775 | 20,000 | 7,750 |
| 1990-01-22 | 785 | 795 | 780 | 785 | 13,000 | 7,850 |
| 1990-01-19 | 785 | 785 | 780 | 785 | 4,000 | 7,850 |
| 1990-01-18 | 800 | 800 | 790 | 790 | 19,000 | 7,900 |
| 1990-01-17 | 790 | 790 | 790 | 790 | 17,000 | 7,900 |
| 1990-01-16 | 775 | 795 | 775 | 780 | 37,000 | 7,800 |
| 1990-01-12 | 815 | 816 | 810 | 810 | 27,000 | 8,100 |
| 1990-01-11 | 800 | 815 | 800 | 815 | 22,000 | 8,150 |
| 1990-01-10 | 804 | 805 | 790 | 800 | 31,000 | 8,000 |
| 1990-01-09 | 804 | 804 | 795 | 804 | 43,000 | 8,040 |
| 1990-01-08 | 810 | 810 | 790 | 790 | 14,000 | 7,900 |
| 1990-01-05 | 805 | 810 | 800 | 802 | 18,000 | 8,020 |
| 1990-01-04 | 814 | 814 | 810 | 810 | 11,000 | 8,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
