6380 オリエンタルチエン工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 1992-12-25 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1992-12-24 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1992-12-21 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1992-12-18 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1992-12-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1992-12-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1992-12-03 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1992-12-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1992-11-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1992-11-26 | 205 | 220 | 205 | 220 | 4,000 | 2,200 |
| 1992-11-25 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1992-11-20 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1992-11-19 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1992-11-11 | 220 | 224 | 220 | 221 | 6,000 | 2,210 |
| 1992-11-10 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1992-11-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1992-11-05 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 1992-11-04 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1992-11-02 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1992-10-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1992-10-29 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1992-10-26 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1992-10-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1992-10-22 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1992-10-20 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1992-10-16 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1992-10-15 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 1992-10-14 | 241 | 241 | 240 | 240 | 5,000 | 2,400 |
| 1992-10-12 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1992-10-09 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1992-10-06 | 240 | 240 | 225 | 225 | 5,000 | 2,250 |
| 1992-10-05 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1992-10-02 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1992-10-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1992-09-30 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1992-09-29 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1992-09-25 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1992-09-24 | 225 | 226 | 225 | 226 | 5,000 | 2,260 |
| 1992-09-21 | 228 | 228 | 225 | 225 | 2,000 | 2,250 |
| 1992-09-16 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 1992-09-14 | 246 | 246 | 238 | 238 | 3,000 | 2,380 |
| 1992-09-11 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1992-09-10 | 250 | 250 | 240 | 240 | 6,000 | 2,400 |
| 1992-09-09 | 245 | 250 | 245 | 250 | 3,000 | 2,500 |
| 1992-09-08 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1992-09-03 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1992-09-02 | 259 | 259 | 250 | 250 | 8,000 | 2,500 |
| 1992-09-01 | 261 | 261 | 259 | 260 | 6,000 | 2,600 |
| 1992-08-31 | 235 | 254 | 235 | 247 | 10,000 | 2,470 |
| 1992-08-28 | 234 | 234 | 234 | 234 | 6,000 | 2,340 |
| 1992-08-27 | 230 | 234 | 230 | 231 | 9,000 | 2,310 |
| 1992-08-26 | 220 | 230 | 220 | 230 | 6,000 | 2,300 |
| 1992-08-25 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1992-08-24 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1992-08-20 | 190 | 190 | 187 | 187 | 4,000 | 1,870 |
| 1992-08-19 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1992-08-14 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1992-08-11 | 200 | 200 | 190 | 190 | 5,000 | 1,900 |
| 1992-08-10 | 200 | 200 | 194 | 196 | 12,000 | 1,960 |
| 1992-08-04 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1992-07-31 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1992-07-30 | 205 | 205 | 200 | 200 | 7,000 | 2,000 |
| 1992-07-29 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 1992-07-28 | 225 | 225 | 210 | 210 | 7,000 | 2,100 |
| 1992-07-23 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 1992-07-22 | 225 | 225 | 220 | 220 | 7,000 | 2,200 |
| 1992-07-21 | 234 | 235 | 234 | 235 | 6,000 | 2,350 |
| 1992-07-20 | 220 | 240 | 220 | 240 | 3,000 | 2,400 |
| 1992-07-16 | 245 | 245 | 244 | 244 | 3,000 | 2,440 |
| 1992-07-14 | 261 | 261 | 260 | 260 | 12,000 | 2,600 |
| 1992-07-13 | 261 | 261 | 260 | 260 | 9,000 | 2,600 |
| 1992-07-10 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1992-07-09 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-07-07 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1992-07-03 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1992-06-30 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1992-06-24 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1992-06-23 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1992-06-22 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1992-06-19 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1992-06-17 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1992-06-16 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1992-06-12 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1992-06-08 | 290 | 291 | 290 | 291 | 3,000 | 2,910 |
| 1992-06-05 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1992-06-04 | 300 | 310 | 300 | 310 | 5,000 | 3,100 |
| 1992-06-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-06-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1992-05-27 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1992-05-25 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1992-05-22 | 288 | 288 | 275 | 275 | 9,000 | 2,750 |
| 1992-05-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-05-20 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1992-05-19 | 297 | 299 | 290 | 290 | 4,000 | 2,900 |
| 1992-05-18 | 300 | 300 | 298 | 298 | 2,000 | 2,980 |
| 1992-05-15 | 305 | 305 | 301 | 301 | 4,000 | 3,010 |
| 1992-05-14 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1992-05-13 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1992-05-12 | 306 | 306 | 300 | 300 | 2,000 | 3,000 |
| 1992-05-11 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1992-05-08 | 280 | 295 | 280 | 295 | 9,000 | 2,950 |
| 1992-05-07 | 250 | 270 | 250 | 270 | 3,000 | 2,700 |
| 1992-05-01 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1992-04-30 | 250 | 259 | 250 | 259 | 2,000 | 2,590 |
| 1992-04-28 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 1992-04-27 | 233 | 233 | 220 | 220 | 27,000 | 2,200 |
| 1992-04-24 | 240 | 240 | 230 | 230 | 23,000 | 2,300 |
| 1992-04-23 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 1992-04-22 | 250 | 250 | 240 | 240 | 6,000 | 2,400 |
| 1992-04-21 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1992-04-17 | 260 | 260 | 250 | 250 | 15,000 | 2,500 |
| 1992-04-16 | 258 | 260 | 258 | 260 | 6,000 | 2,600 |
| 1992-04-15 | 250 | 256 | 250 | 256 | 3,000 | 2,560 |
| 1992-04-14 | 256 | 256 | 250 | 250 | 2,000 | 2,500 |
| 1992-04-13 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1992-04-10 | 217 | 227 | 217 | 227 | 3,000 | 2,270 |
| 1992-04-09 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 1992-04-08 | 253 | 253 | 240 | 240 | 10,000 | 2,400 |
| 1992-04-07 | 269 | 269 | 258 | 258 | 2,000 | 2,580 |
| 1992-04-06 | 259 | 260 | 258 | 258 | 6,000 | 2,580 |
| 1992-04-03 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1992-03-26 | 310 | 320 | 310 | 320 | 3,000 | 3,200 |
| 1992-03-25 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1992-03-24 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1992-03-19 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-03-18 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 1992-03-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-03-16 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-03-13 | 320 | 320 | 319 | 319 | 5,000 | 3,190 |
| 1992-03-12 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-03-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1992-03-06 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-03-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-03-03 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-02-27 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1992-02-26 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-02-25 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1992-02-24 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1992-02-20 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1992-02-17 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-02-14 | 340 | 340 | 339 | 339 | 4,000 | 3,390 |
| 1992-02-12 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1992-02-10 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1992-02-06 | 339 | 345 | 339 | 345 | 2,000 | 3,450 |
| 1992-02-04 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 1992-02-03 | 336 | 339 | 336 | 339 | 5,000 | 3,390 |
| 1992-01-31 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1992-01-29 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1992-01-24 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-01-23 | 350 | 350 | 349 | 349 | 3,000 | 3,490 |
| 1992-01-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-01-10 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-01-09 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-01-07 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-01-06 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
