6380 オリエンタルチエン工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-12-27 | 362 | 373 | 362 | 365 | 7,000 | 3,650 |
| 1991-12-26 | 365 | 365 | 360 | 365 | 3,000 | 3,650 |
| 1991-12-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1991-12-20 | 375 | 376 | 375 | 375 | 4,000 | 3,750 |
| 1991-12-19 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1991-12-18 | 375 | 380 | 375 | 380 | 3,000 | 3,800 |
| 1991-12-16 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1991-12-11 | 360 | 360 | 356 | 356 | 4,000 | 3,560 |
| 1991-12-04 | 366 | 366 | 359 | 359 | 5,000 | 3,590 |
| 1991-12-03 | 380 | 380 | 365 | 365 | 4,000 | 3,650 |
| 1991-12-02 | 381 | 381 | 380 | 380 | 5,000 | 3,800 |
| 1991-11-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-11-28 | 375 | 385 | 375 | 385 | 4,000 | 3,850 |
| 1991-11-27 | 380 | 385 | 380 | 385 | 2,000 | 3,850 |
| 1991-11-26 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 1991-11-25 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1991-11-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-11-21 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-11-20 | 381 | 381 | 380 | 380 | 6,000 | 3,800 |
| 1991-11-19 | 389 | 390 | 384 | 384 | 3,000 | 3,840 |
| 1991-11-18 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1991-11-13 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-11-11 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1991-11-07 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1991-11-05 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1991-11-01 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1991-10-31 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-10-30 | 405 | 410 | 405 | 410 | 7,000 | 4,100 |
| 1991-10-29 | 399 | 405 | 399 | 399 | 5,000 | 3,990 |
| 1991-10-28 | 382 | 405 | 382 | 405 | 4,000 | 4,050 |
| 1991-10-24 | 405 | 405 | 392 | 392 | 3,000 | 3,920 |
| 1991-10-21 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1991-10-18 | 400 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1991-10-17 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-10-14 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1991-10-11 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1991-10-09 | 415 | 415 | 401 | 402 | 6,000 | 4,020 |
| 1991-10-08 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1991-10-07 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-10-04 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 1991-10-03 | 405 | 410 | 405 | 410 | 7,000 | 4,100 |
| 1991-10-02 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1991-10-01 | 408 | 408 | 405 | 405 | 2,000 | 4,050 |
| 1991-09-30 | 402 | 409 | 402 | 409 | 8,000 | 4,090 |
| 1991-09-27 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-09-25 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-09-24 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1991-09-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-09-19 | 395 | 401 | 395 | 401 | 8,000 | 4,010 |
| 1991-09-18 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1991-09-17 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1991-09-13 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 1991-09-12 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1991-09-11 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1991-09-10 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1991-09-09 | 390 | 390 | 380 | 380 | 23,000 | 3,800 |
| 1991-09-06 | 380 | 385 | 380 | 380 | 13,000 | 3,800 |
| 1991-09-05 | 380 | 380 | 375 | 375 | 7,000 | 3,750 |
| 1991-09-04 | 395 | 395 | 380 | 380 | 2,000 | 3,800 |
| 1991-09-03 | 395 | 395 | 392 | 392 | 3,000 | 3,920 |
| 1991-08-26 | 395 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1991-08-23 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1991-08-22 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1991-08-21 | 355 | 365 | 355 | 355 | 25,000 | 3,550 |
| 1991-08-20 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1991-08-19 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1991-08-16 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1991-08-14 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1991-08-13 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1991-08-08 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1991-08-05 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1991-08-02 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 1991-07-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-07-22 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1991-07-16 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 1991-07-11 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 1991-07-10 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1991-07-02 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1991-07-01 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1991-06-27 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1991-06-26 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1991-06-25 | 493 | 493 | 493 | 493 | 3,000 | 4,930 |
| 1991-06-24 | 485 | 485 | 471 | 471 | 6,000 | 4,710 |
| 1991-06-21 | 490 | 490 | 488 | 488 | 2,000 | 4,880 |
| 1991-06-20 | 487 | 490 | 487 | 490 | 10,000 | 4,900 |
| 1991-06-19 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1991-06-18 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1991-06-17 | 505 | 505 | 493 | 493 | 6,000 | 4,930 |
| 1991-06-13 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1991-06-12 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1991-06-11 | 510 | 510 | 505 | 505 | 4,000 | 5,050 |
| 1991-06-07 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1991-06-06 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-06-05 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-05-31 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-05-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-05-28 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1991-05-27 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1991-05-21 | 520 | 525 | 520 | 525 | 4,000 | 5,250 |
| 1991-05-13 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1991-05-10 | 521 | 556 | 521 | 556 | 11,000 | 5,560 |
| 1991-05-09 | 515 | 520 | 515 | 520 | 5,000 | 5,200 |
| 1991-05-08 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-05-07 | 520 | 520 | 510 | 510 | 2,000 | 5,100 |
| 1991-05-01 | 503 | 520 | 503 | 520 | 5,000 | 5,200 |
| 1991-04-30 | 508 | 508 | 502 | 502 | 8,000 | 5,020 |
| 1991-04-26 | 510 | 511 | 510 | 511 | 2,000 | 5,110 |
| 1991-04-25 | 519 | 528 | 519 | 520 | 7,000 | 5,200 |
| 1991-04-24 | 526 | 528 | 522 | 522 | 6,000 | 5,220 |
| 1991-04-23 | 538 | 538 | 528 | 528 | 8,000 | 5,280 |
| 1991-04-22 | 540 | 545 | 540 | 540 | 7,000 | 5,400 |
| 1991-04-19 | 550 | 556 | 549 | 556 | 6,000 | 5,560 |
| 1991-04-18 | 561 | 571 | 550 | 550 | 33,000 | 5,500 |
| 1991-04-17 | 550 | 560 | 538 | 560 | 31,000 | 5,600 |
| 1991-04-16 | 527 | 540 | 527 | 540 | 22,000 | 5,400 |
| 1991-04-15 | 527 | 528 | 526 | 526 | 10,000 | 5,260 |
| 1991-04-12 | 527 | 527 | 520 | 520 | 5,000 | 5,200 |
| 1991-04-11 | 526 | 527 | 526 | 526 | 3,000 | 5,260 |
| 1991-04-10 | 527 | 527 | 527 | 527 | 5,000 | 5,270 |
| 1991-04-09 | 505 | 506 | 505 | 506 | 4,000 | 5,060 |
| 1991-04-08 | 512 | 512 | 510 | 511 | 7,000 | 5,110 |
| 1991-04-05 | 507 | 514 | 500 | 500 | 19,000 | 5,000 |
| 1991-04-03 | 492 | 509 | 492 | 500 | 8,000 | 5,000 |
| 1991-04-02 | 494 | 494 | 490 | 490 | 3,000 | 4,900 |
| 1991-03-28 | 515 | 515 | 510 | 510 | 2,000 | 5,100 |
| 1991-03-27 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-03-25 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1991-03-22 | 518 | 525 | 518 | 525 | 5,000 | 5,250 |
| 1991-03-20 | 530 | 530 | 520 | 521 | 9,000 | 5,210 |
| 1991-03-19 | 530 | 550 | 530 | 540 | 17,000 | 5,400 |
| 1991-03-18 | 516 | 531 | 510 | 530 | 16,000 | 5,300 |
| 1991-03-15 | 501 | 520 | 501 | 515 | 14,000 | 5,150 |
| 1991-03-14 | 485 | 500 | 484 | 500 | 31,000 | 5,000 |
| 1991-03-13 | 485 | 485 | 481 | 481 | 5,000 | 4,810 |
| 1991-03-12 | 479 | 480 | 470 | 470 | 15,000 | 4,700 |
| 1991-03-11 | 473 | 479 | 473 | 477 | 7,000 | 4,770 |
| 1991-03-08 | 475 | 475 | 471 | 472 | 4,000 | 4,720 |
| 1991-03-07 | 470 | 479 | 470 | 471 | 7,000 | 4,710 |
| 1991-03-06 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 1991-03-05 | 470 | 470 | 465 | 470 | 3,000 | 4,700 |
| 1991-03-04 | 480 | 480 | 479 | 479 | 3,000 | 4,790 |
| 1991-03-01 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1991-02-28 | 485 | 488 | 485 | 485 | 5,000 | 4,850 |
| 1991-02-27 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1991-02-26 | 475 | 485 | 475 | 485 | 4,000 | 4,850 |
| 1991-02-25 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1991-02-22 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1991-02-21 | 485 | 485 | 480 | 480 | 6,000 | 4,800 |
| 1991-02-20 | 510 | 510 | 490 | 490 | 9,000 | 4,900 |
| 1991-02-19 | 490 | 500 | 490 | 500 | 7,000 | 5,000 |
| 1991-02-18 | 455 | 480 | 455 | 480 | 9,000 | 4,800 |
| 1991-02-15 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1991-02-14 | 449 | 450 | 449 | 450 | 6,000 | 4,500 |
| 1991-02-13 | 445 | 445 | 430 | 440 | 10,000 | 4,400 |
| 1991-02-08 | 400 | 403 | 400 | 403 | 2,000 | 4,030 |
| 1991-02-07 | 386 | 395 | 386 | 395 | 6,000 | 3,950 |
| 1991-02-06 | 371 | 382 | 371 | 380 | 7,000 | 3,800 |
| 1991-02-05 | 366 | 366 | 365 | 365 | 4,000 | 3,650 |
| 1991-02-04 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1991-02-01 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1991-01-31 | 369 | 370 | 364 | 364 | 3,000 | 3,640 |
| 1991-01-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1991-01-23 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-01-22 | 358 | 380 | 358 | 380 | 3,000 | 3,800 |
| 1991-01-21 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 1991-01-18 | 373 | 395 | 373 | 395 | 3,000 | 3,950 |
| 1991-01-17 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1991-01-16 | 365 | 380 | 365 | 380 | 2,000 | 3,800 |
| 1991-01-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-01-11 | 410 | 410 | 400 | 400 | 2,000 | 4,000 |
| 1991-01-10 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
