1. HOME >
  2. 株価時系列 >
  3. 6380 >
  4. 1992年

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
1992-12-282222222222226,0002,220
1992-12-252222222222221,0002,220
1992-12-242222222222222,0002,220
1992-12-212222222222221,0002,220
1992-12-182212212212211,0002,210
1992-12-162202202202202,0002,200
1992-12-092202202202201,0002,200
1992-12-032162162162161,0002,160
1992-12-022102102102102,0002,100
1992-11-302102102102101,0002,100
1992-11-262052202052204,0002,200
1992-11-252202202202202,0002,200
1992-11-202242242242241,0002,240
1992-11-192212212212211,0002,210
1992-11-112202242202216,0002,210
1992-11-102202202202204,0002,200
1992-11-062402402402401,0002,400
1992-11-052412412412413,0002,410
1992-11-042402402402401,0002,400
1992-11-022402402402404,0002,400
1992-10-302402402402402,0002,400
1992-10-292402402402404,0002,400
1992-10-262402402402403,0002,400
1992-10-232402402402401,0002,400
1992-10-222402402402401,0002,400
1992-10-202402402402406,0002,400
1992-10-162402402402404,0002,400
1992-10-152452452402404,0002,400
1992-10-142412412402405,0002,400
1992-10-122412412412411,0002,410
1992-10-092402402402402,0002,400
1992-10-062402402252255,0002,250
1992-10-052452452452452,0002,450
1992-10-022402402402403,0002,400
1992-10-012402402402401,0002,400
1992-09-302452452452453,0002,450
1992-09-292452452452455,0002,450
1992-09-252452452452451,0002,450
1992-09-242252262252265,0002,260
1992-09-212282282252252,0002,250
1992-09-162502502452453,0002,450
1992-09-142462462382383,0002,380
1992-09-112462462462461,0002,460
1992-09-102502502402406,0002,400
1992-09-092452502452503,0002,500
1992-09-082452452452451,0002,450
1992-09-032402402402401,0002,400
1992-09-022592592502508,0002,500
1992-09-012612612592606,0002,600
1992-08-3123525423524710,0002,470
1992-08-282342342342346,0002,340
1992-08-272302342302319,0002,310
1992-08-262202302202306,0002,300
1992-08-252202202202206,0002,200
1992-08-242302302302306,0002,300
1992-08-201901901871874,0001,870
1992-08-191901901901903,0001,900
1992-08-141901901901903,0001,900
1992-08-112002001901905,0001,900
1992-08-1020020019419612,0001,960
1992-08-042002002002003,0002,000
1992-07-312092092092091,0002,090
1992-07-302052052002007,0002,000
1992-07-292102102052054,0002,050
1992-07-282252252102107,0002,100
1992-07-232322322322325,0002,320
1992-07-222252252202207,0002,200
1992-07-212342352342356,0002,350
1992-07-202202402202403,0002,400
1992-07-162452452442443,0002,440
1992-07-1426126126026012,0002,600
1992-07-132612612602609,0002,600
1992-07-102612612612612,0002,610
1992-07-092602602602601,0002,600
1992-07-072572572572571,0002,570
1992-07-032572572572571,0002,570
1992-06-302682682682681,0002,680
1992-06-242602602602602,0002,600
1992-06-232652652652651,0002,650
1992-06-222802802802805,0002,800
1992-06-192802802802803,0002,800
1992-06-172912912912911,0002,910
1992-06-162912912912911,0002,910
1992-06-122912912912912,0002,910
1992-06-082902912902913,0002,910
1992-06-052902902902904,0002,900
1992-06-043003103003105,0003,100
1992-06-023003003003002,0003,000
1992-06-012752752752751,0002,750
1992-05-272902902902903,0002,900
1992-05-252702702702703,0002,700
1992-05-222882882752759,0002,750
1992-05-212902902902901,0002,900
1992-05-202952952952954,0002,950
1992-05-192972992902904,0002,900
1992-05-183003002982982,0002,980
1992-05-153053053013014,0003,010
1992-05-143013013013011,0003,010
1992-05-133013013013011,0003,010
1992-05-123063063003002,0003,000
1992-05-112962962962964,0002,960
1992-05-082802952802959,0002,950
1992-05-072502702502703,0002,700
1992-05-012482482482481,0002,480
1992-04-302502592502592,0002,590
1992-04-282402402402409,0002,400
1992-04-2723323322022027,0002,200
1992-04-2424024023023023,0002,300
1992-04-2324024024024012,0002,400
1992-04-222502502402406,0002,400
1992-04-212502502502507,0002,500
1992-04-1726026025025015,0002,500
1992-04-162582602582606,0002,600
1992-04-152502562502563,0002,560
1992-04-142562562502502,0002,500
1992-04-132582582582581,0002,580
1992-04-102172272172273,0002,270
1992-04-092162162162165,0002,160
1992-04-0825325324024010,0002,400
1992-04-072692692582582,0002,580
1992-04-062592602582586,0002,580
1992-04-032552552552554,0002,550
1992-03-263103203103203,0003,200
1992-03-253163163163162,0003,160
1992-03-242982982982981,0002,980
1992-03-193103103103102,0003,100
1992-03-182822822822823,0002,820
1992-03-172802802802801,0002,800
1992-03-163103103103101,0003,100
1992-03-133203203193195,0003,190
1992-03-123203203203201,0003,200
1992-03-113203203203201,0003,200
1992-03-063503503503501,0003,500
1992-03-053503503503501,0003,500
1992-03-033603603603602,0003,600
1992-02-273553553553553,0003,550
1992-02-263553553553551,0003,550
1992-02-253413413413411,0003,410
1992-02-243423423423421,0003,420
1992-02-203403403403403,0003,400
1992-02-173403403403402,0003,400
1992-02-143403403393394,0003,390
1992-02-123453453453453,0003,450
1992-02-103453453453454,0003,450
1992-02-063393453393452,0003,450
1992-02-043393393393393,0003,390
1992-02-033363393363395,0003,390
1992-01-313393393393391,0003,390
1992-01-293393393393391,0003,390
1992-01-243403403403401,0003,400
1992-01-233503503493493,0003,490
1992-01-223503503503501,0003,500
1992-01-103703703703702,0003,700
1992-01-093703703703702,0003,700
1992-01-073853853853851,0003,850
1992-01-063993993993992,0003,990

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