6380 オリエンタルチエン工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 228 | 230 | 228 | 230 | 2,000 | 2,300 |
| 1993-12-27 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1993-12-24 | 230 | 230 | 228 | 228 | 3,000 | 2,280 |
| 1993-12-22 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1993-12-21 | 226 | 226 | 226 | 226 | 6,000 | 2,260 |
| 1993-12-20 | 239 | 239 | 226 | 226 | 4,000 | 2,260 |
| 1993-12-17 | 228 | 239 | 228 | 239 | 4,000 | 2,390 |
| 1993-12-16 | 225 | 225 | 225 | 225 | 9,000 | 2,250 |
| 1993-12-15 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1993-12-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1993-12-10 | 226 | 226 | 221 | 221 | 4,000 | 2,210 |
| 1993-12-09 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1993-12-07 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1993-12-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1993-12-03 | 242 | 242 | 230 | 230 | 3,000 | 2,300 |
| 1993-12-02 | 234 | 242 | 233 | 242 | 13,000 | 2,420 |
| 1993-12-01 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1993-11-30 | 209 | 209 | 200 | 208 | 10,000 | 2,080 |
| 1993-11-29 | 221 | 221 | 215 | 215 | 4,000 | 2,150 |
| 1993-11-26 | 223 | 223 | 221 | 221 | 2,000 | 2,210 |
| 1993-11-25 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1993-11-24 | 235 | 235 | 226 | 226 | 7,000 | 2,260 |
| 1993-11-22 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1993-11-19 | 241 | 241 | 235 | 235 | 10,000 | 2,350 |
| 1993-11-17 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1993-11-16 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1993-11-12 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1993-11-11 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1993-11-10 | 252 | 252 | 250 | 250 | 5,000 | 2,500 |
| 1993-11-08 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1993-11-05 | 261 | 261 | 258 | 258 | 2,000 | 2,580 |
| 1993-11-04 | 263 | 270 | 263 | 263 | 8,000 | 2,630 |
| 1993-11-02 | 260 | 262 | 260 | 261 | 4,000 | 2,610 |
| 1993-11-01 | 259 | 259 | 258 | 258 | 3,000 | 2,580 |
| 1993-10-29 | 260 | 262 | 255 | 256 | 8,000 | 2,560 |
| 1993-10-28 | 271 | 271 | 271 | 271 | 5,000 | 2,710 |
| 1993-10-27 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 1993-10-26 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1993-10-25 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1993-10-21 | 300 | 308 | 300 | 300 | 7,000 | 3,000 |
| 1993-10-20 | 300 | 303 | 300 | 300 | 8,000 | 3,000 |
| 1993-10-19 | 281 | 295 | 281 | 295 | 5,000 | 2,950 |
| 1993-10-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1993-10-15 | 263 | 263 | 262 | 262 | 2,000 | 2,620 |
| 1993-10-14 | 262 | 262 | 262 | 262 | 12,000 | 2,620 |
| 1993-10-13 | 275 | 279 | 262 | 262 | 12,000 | 2,620 |
| 1993-10-12 | 285 | 285 | 280 | 280 | 10,000 | 2,800 |
| 1993-10-08 | 280 | 280 | 276 | 276 | 15,000 | 2,760 |
| 1993-10-07 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1993-10-06 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1993-10-05 | 290 | 290 | 281 | 281 | 3,000 | 2,810 |
| 1993-10-01 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1993-09-29 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1993-09-28 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 1993-09-27 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1993-09-24 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1993-09-22 | 297 | 297 | 295 | 295 | 4,000 | 2,950 |
| 1993-09-21 | 295 | 297 | 295 | 297 | 4,000 | 2,970 |
| 1993-09-17 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1993-09-16 | 306 | 306 | 300 | 300 | 6,000 | 3,000 |
| 1993-09-14 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1993-09-10 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1993-09-09 | 300 | 300 | 298 | 299 | 5,000 | 2,990 |
| 1993-09-08 | 301 | 301 | 300 | 300 | 14,000 | 3,000 |
| 1993-09-07 | 310 | 315 | 305 | 315 | 8,000 | 3,150 |
| 1993-09-06 | 325 | 325 | 300 | 300 | 14,000 | 3,000 |
| 1993-09-03 | 321 | 325 | 320 | 325 | 11,000 | 3,250 |
| 1993-09-01 | 325 | 325 | 325 | 325 | 13,000 | 3,250 |
| 1993-08-27 | 334 | 334 | 325 | 325 | 6,000 | 3,250 |
| 1993-08-26 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1993-08-23 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-08-20 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-08-19 | 335 | 335 | 331 | 331 | 5,000 | 3,310 |
| 1993-08-18 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-08-17 | 331 | 335 | 331 | 335 | 3,000 | 3,350 |
| 1993-08-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-08-12 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1993-08-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-08-09 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-08-06 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1993-08-05 | 337 | 337 | 336 | 336 | 14,000 | 3,360 |
| 1993-08-04 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1993-08-03 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1993-08-02 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-07-29 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-07-19 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1993-07-15 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1993-07-14 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 1993-07-13 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 1993-07-12 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 1993-07-09 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1993-07-08 | 315 | 315 | 310 | 310 | 5,000 | 3,100 |
| 1993-07-07 | 324 | 324 | 320 | 320 | 6,000 | 3,200 |
| 1993-07-02 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1993-06-30 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 1993-06-29 | 353 | 353 | 351 | 351 | 2,000 | 3,510 |
| 1993-06-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-06-25 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1993-06-24 | 331 | 333 | 331 | 333 | 2,000 | 3,330 |
| 1993-06-23 | 333 | 333 | 330 | 330 | 8,000 | 3,300 |
| 1993-06-21 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-06-18 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-06-17 | 346 | 346 | 330 | 335 | 18,000 | 3,350 |
| 1993-06-16 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1993-06-15 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1993-06-11 | 396 | 396 | 391 | 391 | 5,000 | 3,910 |
| 1993-06-08 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1993-06-07 | 393 | 400 | 393 | 400 | 20,000 | 4,000 |
| 1993-06-04 | 395 | 398 | 392 | 392 | 11,000 | 3,920 |
| 1993-06-03 | 393 | 395 | 392 | 393 | 5,000 | 3,930 |
| 1993-06-02 | 390 | 391 | 390 | 391 | 6,000 | 3,910 |
| 1993-06-01 | 390 | 395 | 390 | 395 | 7,000 | 3,950 |
| 1993-05-31 | 387 | 400 | 387 | 400 | 18,000 | 4,000 |
| 1993-05-28 | 390 | 390 | 385 | 385 | 11,000 | 3,850 |
| 1993-05-27 | 397 | 397 | 390 | 390 | 6,000 | 3,900 |
| 1993-05-26 | 385 | 400 | 385 | 400 | 29,000 | 4,000 |
| 1993-05-25 | 355 | 375 | 350 | 375 | 8,000 | 3,750 |
| 1993-05-24 | 349 | 349 | 348 | 349 | 7,000 | 3,490 |
| 1993-05-21 | 348 | 348 | 346 | 346 | 5,000 | 3,460 |
| 1993-05-20 | 350 | 351 | 350 | 351 | 5,000 | 3,510 |
| 1993-05-19 | 355 | 356 | 355 | 356 | 14,000 | 3,560 |
| 1993-05-18 | 362 | 362 | 360 | 360 | 7,000 | 3,600 |
| 1993-05-17 | 350 | 365 | 350 | 365 | 11,000 | 3,650 |
| 1993-05-14 | 352 | 359 | 352 | 359 | 14,000 | 3,590 |
| 1993-05-13 | 350 | 352 | 350 | 350 | 17,000 | 3,500 |
| 1993-05-12 | 360 | 369 | 350 | 350 | 35,000 | 3,500 |
| 1993-05-11 | 350 | 359 | 346 | 359 | 14,000 | 3,590 |
| 1993-05-10 | 336 | 340 | 330 | 340 | 13,000 | 3,400 |
| 1993-05-07 | 320 | 336 | 320 | 336 | 12,000 | 3,360 |
| 1993-05-06 | 312 | 315 | 302 | 315 | 14,000 | 3,150 |
| 1993-04-30 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1993-04-28 | 300 | 301 | 300 | 300 | 9,000 | 3,000 |
| 1993-04-27 | 281 | 290 | 281 | 290 | 4,000 | 2,900 |
| 1993-04-23 | 290 | 290 | 280 | 280 | 3,000 | 2,800 |
| 1993-04-22 | 295 | 299 | 295 | 299 | 5,000 | 2,990 |
| 1993-04-20 | 300 | 300 | 295 | 300 | 4,000 | 3,000 |
| 1993-04-19 | 317 | 317 | 300 | 300 | 8,000 | 3,000 |
| 1993-04-16 | 316 | 325 | 316 | 320 | 36,000 | 3,200 |
| 1993-04-15 | 296 | 310 | 296 | 310 | 8,000 | 3,100 |
| 1993-04-14 | 297 | 310 | 297 | 305 | 9,000 | 3,050 |
| 1993-04-13 | 280 | 295 | 280 | 295 | 9,000 | 2,950 |
| 1993-04-12 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1993-04-09 | 275 | 280 | 275 | 278 | 10,000 | 2,780 |
| 1993-04-07 | 272 | 275 | 272 | 275 | 9,000 | 2,750 |
| 1993-04-06 | 275 | 275 | 272 | 275 | 7,000 | 2,750 |
| 1993-04-05 | 260 | 265 | 260 | 265 | 7,000 | 2,650 |
| 1993-04-02 | 264 | 265 | 264 | 265 | 12,000 | 2,650 |
| 1993-04-01 | 265 | 265 | 263 | 263 | 3,000 | 2,630 |
| 1993-03-31 | 267 | 270 | 263 | 265 | 13,000 | 2,650 |
| 1993-03-30 | 256 | 261 | 253 | 261 | 9,000 | 2,610 |
| 1993-03-29 | 250 | 250 | 244 | 244 | 9,000 | 2,440 |
| 1993-03-26 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1993-03-25 | 247 | 250 | 247 | 250 | 4,000 | 2,500 |
| 1993-03-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1993-03-22 | 245 | 250 | 245 | 250 | 8,000 | 2,500 |
| 1993-03-19 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 1993-03-18 | 237 | 240 | 237 | 240 | 2,000 | 2,400 |
| 1993-03-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1993-03-15 | 231 | 235 | 231 | 235 | 3,000 | 2,350 |
| 1993-03-11 | 233 | 233 | 230 | 230 | 8,000 | 2,300 |
| 1993-03-10 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1993-03-09 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1993-03-08 | 227 | 230 | 227 | 230 | 13,000 | 2,300 |
| 1993-03-05 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1993-03-04 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 1993-03-03 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 1993-03-02 | 225 | 227 | 225 | 225 | 6,000 | 2,250 |
| 1993-03-01 | 227 | 227 | 222 | 222 | 15,000 | 2,220 |
| 1993-02-26 | 230 | 230 | 226 | 226 | 8,000 | 2,260 |
| 1993-02-25 | 249 | 249 | 235 | 235 | 10,000 | 2,350 |
| 1993-02-24 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1993-02-23 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1993-02-22 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1993-02-19 | 248 | 250 | 248 | 250 | 6,000 | 2,500 |
| 1993-02-18 | 240 | 240 | 237 | 237 | 4,000 | 2,370 |
| 1993-02-10 | 259 | 259 | 258 | 258 | 5,000 | 2,580 |
| 1993-02-09 | 246 | 260 | 246 | 260 | 7,000 | 2,600 |
| 1993-02-08 | 240 | 246 | 240 | 246 | 5,000 | 2,460 |
| 1993-02-05 | 240 | 240 | 235 | 235 | 5,000 | 2,350 |
| 1993-02-04 | 223 | 223 | 219 | 222 | 5,000 | 2,220 |
| 1993-02-03 | 218 | 219 | 218 | 219 | 2,000 | 2,190 |
| 1993-02-02 | 216 | 218 | 213 | 218 | 4,000 | 2,180 |
| 1993-01-29 | 218 | 218 | 216 | 216 | 3,000 | 2,160 |
| 1993-01-22 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1993-01-21 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1993-01-20 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1993-01-19 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1993-01-14 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 1993-01-13 | 220 | 220 | 216 | 216 | 3,000 | 2,160 |
| 1993-01-12 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1993-01-11 | 220 | 220 | 216 | 216 | 3,000 | 2,160 |
| 1993-01-08 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1993-01-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1993-01-06 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1993-01-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
