6380 オリエンタルチエン工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 300 | 304 | 300 | 304 | 4,000 | 3,040 |
| 1994-12-29 | 300 | 300 | 291 | 300 | 16,000 | 3,000 |
| 1994-12-28 | 300 | 300 | 293 | 296 | 11,000 | 2,960 |
| 1994-12-27 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1994-12-26 | 285 | 290 | 285 | 290 | 4,000 | 2,900 |
| 1994-12-22 | 280 | 290 | 280 | 282 | 13,000 | 2,820 |
| 1994-12-21 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1994-12-20 | 286 | 286 | 280 | 281 | 11,000 | 2,810 |
| 1994-12-19 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1994-12-16 | 290 | 290 | 285 | 288 | 3,000 | 2,880 |
| 1994-12-14 | 290 | 293 | 286 | 286 | 8,000 | 2,860 |
| 1994-12-13 | 290 | 291 | 290 | 290 | 6,000 | 2,900 |
| 1994-12-12 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1994-12-09 | 300 | 300 | 290 | 290 | 31,000 | 2,900 |
| 1994-12-08 | 297 | 300 | 297 | 300 | 3,000 | 3,000 |
| 1994-12-07 | 300 | 300 | 295 | 295 | 11,000 | 2,950 |
| 1994-12-06 | 295 | 300 | 290 | 300 | 12,000 | 3,000 |
| 1994-12-05 | 301 | 305 | 300 | 300 | 28,000 | 3,000 |
| 1994-12-02 | 312 | 313 | 300 | 301 | 10,000 | 3,010 |
| 1994-12-01 | 313 | 318 | 310 | 313 | 9,000 | 3,130 |
| 1994-11-30 | 315 | 315 | 299 | 313 | 19,000 | 3,130 |
| 1994-11-29 | 313 | 315 | 310 | 315 | 5,000 | 3,150 |
| 1994-11-28 | 296 | 300 | 296 | 300 | 3,000 | 3,000 |
| 1994-11-25 | 300 | 300 | 295 | 295 | 28,000 | 2,950 |
| 1994-11-24 | 300 | 300 | 295 | 295 | 10,000 | 2,950 |
| 1994-11-22 | 301 | 305 | 300 | 305 | 11,000 | 3,050 |
| 1994-11-21 | 310 | 311 | 295 | 300 | 36,000 | 3,000 |
| 1994-11-18 | 313 | 315 | 306 | 309 | 22,000 | 3,090 |
| 1994-11-17 | 327 | 327 | 310 | 311 | 21,000 | 3,110 |
| 1994-11-16 | 348 | 348 | 325 | 330 | 15,000 | 3,300 |
| 1994-11-15 | 325 | 351 | 318 | 348 | 33,000 | 3,480 |
| 1994-11-14 | 324 | 324 | 318 | 319 | 13,000 | 3,190 |
| 1994-11-11 | 325 | 347 | 318 | 318 | 33,000 | 3,180 |
| 1994-11-10 | 341 | 341 | 326 | 326 | 34,000 | 3,260 |
| 1994-11-09 | 360 | 361 | 331 | 337 | 59,000 | 3,370 |
| 1994-11-08 | 401 | 403 | 355 | 375 | 268,000 | 3,750 |
| 1994-11-07 | 366 | 406 | 366 | 395 | 458,000 | 3,950 |
| 1994-11-04 | 359 | 380 | 346 | 369 | 187,000 | 3,690 |
| 1994-11-02 | 361 | 375 | 350 | 350 | 315,000 | 3,500 |
| 1994-11-01 | 330 | 341 | 321 | 340 | 87,000 | 3,400 |
| 1994-10-31 | 290 | 292 | 290 | 292 | 9,000 | 2,920 |
| 1994-10-28 | 290 | 292 | 287 | 287 | 9,000 | 2,870 |
| 1994-10-27 | 296 | 296 | 295 | 295 | 6,000 | 2,950 |
| 1994-10-26 | 296 | 296 | 295 | 295 | 6,000 | 2,950 |
| 1994-10-25 | 314 | 314 | 295 | 295 | 12,000 | 2,950 |
| 1994-10-24 | 315 | 320 | 311 | 311 | 9,000 | 3,110 |
| 1994-10-21 | 331 | 331 | 311 | 311 | 17,000 | 3,110 |
| 1994-10-20 | 337 | 338 | 330 | 338 | 44,000 | 3,380 |
| 1994-10-19 | 337 | 355 | 337 | 340 | 158,000 | 3,400 |
| 1994-10-18 | 312 | 313 | 308 | 313 | 13,000 | 3,130 |
| 1994-10-17 | 315 | 315 | 310 | 315 | 11,000 | 3,150 |
| 1994-10-14 | 308 | 318 | 308 | 318 | 47,000 | 3,180 |
| 1994-10-13 | 272 | 287 | 272 | 287 | 40,000 | 2,870 |
| 1994-10-12 | 271 | 272 | 270 | 270 | 6,000 | 2,700 |
| 1994-10-11 | 271 | 271 | 270 | 270 | 4,000 | 2,700 |
| 1994-10-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1994-10-05 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1994-10-04 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1994-09-30 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1994-09-28 | 270 | 271 | 270 | 271 | 4,000 | 2,710 |
| 1994-09-27 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1994-09-26 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1994-09-21 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1994-09-19 | 273 | 273 | 270 | 270 | 6,000 | 2,700 |
| 1994-09-16 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1994-09-14 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1994-09-12 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1994-09-09 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1994-09-08 | 280 | 280 | 270 | 270 | 4,000 | 2,700 |
| 1994-09-07 | 282 | 282 | 280 | 280 | 4,000 | 2,800 |
| 1994-09-06 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1994-09-05 | 293 | 293 | 290 | 290 | 5,000 | 2,900 |
| 1994-09-02 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1994-09-01 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1994-08-30 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1994-08-25 | 300 | 300 | 291 | 291 | 6,000 | 2,910 |
| 1994-08-22 | 301 | 301 | 301 | 301 | 6,000 | 3,010 |
| 1994-08-19 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1994-08-18 | 309 | 310 | 301 | 301 | 3,000 | 3,010 |
| 1994-08-17 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1994-08-16 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1994-08-10 | 295 | 295 | 291 | 291 | 8,000 | 2,910 |
| 1994-08-09 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1994-08-08 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1994-08-05 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1994-08-04 | 310 | 310 | 305 | 305 | 5,000 | 3,050 |
| 1994-08-03 | 298 | 310 | 295 | 310 | 21,000 | 3,100 |
| 1994-07-28 | 291 | 295 | 291 | 295 | 5,000 | 2,950 |
| 1994-07-27 | 299 | 299 | 291 | 291 | 10,000 | 2,910 |
| 1994-07-26 | 312 | 312 | 305 | 305 | 6,000 | 3,050 |
| 1994-07-22 | 320 | 320 | 311 | 311 | 6,000 | 3,110 |
| 1994-07-21 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1994-07-20 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1994-07-19 | 320 | 321 | 318 | 318 | 8,000 | 3,180 |
| 1994-07-18 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1994-07-15 | 321 | 325 | 320 | 325 | 7,000 | 3,250 |
| 1994-07-14 | 321 | 325 | 321 | 321 | 4,000 | 3,210 |
| 1994-07-13 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1994-07-12 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1994-07-11 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1994-07-08 | 335 | 335 | 330 | 335 | 11,000 | 3,350 |
| 1994-07-06 | 332 | 338 | 332 | 333 | 11,000 | 3,330 |
| 1994-07-05 | 332 | 335 | 331 | 331 | 8,000 | 3,310 |
| 1994-07-04 | 331 | 333 | 330 | 333 | 5,000 | 3,330 |
| 1994-07-01 | 335 | 335 | 331 | 331 | 5,000 | 3,310 |
| 1994-06-30 | 331 | 340 | 325 | 340 | 13,000 | 3,400 |
| 1994-06-29 | 340 | 340 | 326 | 326 | 3,000 | 3,260 |
| 1994-06-28 | 331 | 331 | 330 | 331 | 3,000 | 3,310 |
| 1994-06-27 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 1994-06-24 | 340 | 340 | 335 | 335 | 9,000 | 3,350 |
| 1994-06-23 | 340 | 340 | 330 | 330 | 17,000 | 3,300 |
| 1994-06-22 | 326 | 336 | 326 | 336 | 14,000 | 3,360 |
| 1994-06-21 | 346 | 346 | 346 | 346 | 8,000 | 3,460 |
| 1994-06-20 | 360 | 360 | 355 | 358 | 35,000 | 3,580 |
| 1994-06-17 | 359 | 369 | 358 | 360 | 37,000 | 3,600 |
| 1994-06-16 | 370 | 370 | 359 | 370 | 52,000 | 3,700 |
| 1994-06-15 | 339 | 370 | 335 | 370 | 60,000 | 3,700 |
| 1994-06-14 | 338 | 340 | 338 | 340 | 8,000 | 3,400 |
| 1994-06-13 | 345 | 345 | 335 | 340 | 10,000 | 3,400 |
| 1994-06-10 | 340 | 345 | 340 | 342 | 25,000 | 3,420 |
| 1994-06-09 | 338 | 340 | 338 | 338 | 23,000 | 3,380 |
| 1994-06-08 | 318 | 337 | 318 | 335 | 36,000 | 3,350 |
| 1994-06-07 | 315 | 315 | 315 | 315 | 13,000 | 3,150 |
| 1994-06-06 | 315 | 315 | 302 | 302 | 7,000 | 3,020 |
| 1994-06-03 | 315 | 315 | 310 | 315 | 3,000 | 3,150 |
| 1994-06-02 | 315 | 318 | 310 | 318 | 10,000 | 3,180 |
| 1994-06-01 | 319 | 319 | 315 | 315 | 6,000 | 3,150 |
| 1994-05-31 | 309 | 320 | 309 | 318 | 12,000 | 3,180 |
| 1994-05-30 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 1994-05-27 | 299 | 299 | 298 | 299 | 6,000 | 2,990 |
| 1994-05-26 | 298 | 298 | 298 | 298 | 5,000 | 2,980 |
| 1994-05-25 | 296 | 299 | 296 | 299 | 16,000 | 2,990 |
| 1994-05-24 | 310 | 310 | 301 | 301 | 5,000 | 3,010 |
| 1994-05-23 | 295 | 308 | 295 | 308 | 11,000 | 3,080 |
| 1994-05-20 | 301 | 310 | 301 | 310 | 6,000 | 3,100 |
| 1994-05-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-05-18 | 316 | 316 | 310 | 310 | 7,000 | 3,100 |
| 1994-05-17 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 1994-05-16 | 320 | 321 | 318 | 321 | 7,000 | 3,210 |
| 1994-05-13 | 318 | 320 | 318 | 320 | 11,000 | 3,200 |
| 1994-05-12 | 309 | 320 | 309 | 320 | 10,000 | 3,200 |
| 1994-05-11 | 301 | 311 | 300 | 311 | 9,000 | 3,110 |
| 1994-05-10 | 298 | 305 | 295 | 295 | 14,000 | 2,950 |
| 1994-05-09 | 301 | 301 | 298 | 298 | 5,000 | 2,980 |
| 1994-05-06 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1994-04-28 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1994-04-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1994-04-26 | 299 | 299 | 297 | 297 | 2,000 | 2,970 |
| 1994-04-25 | 302 | 302 | 296 | 296 | 10,000 | 2,960 |
| 1994-04-22 | 302 | 305 | 302 | 305 | 3,000 | 3,050 |
| 1994-04-21 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1994-04-19 | 299 | 301 | 299 | 301 | 4,000 | 3,010 |
| 1994-04-18 | 306 | 306 | 298 | 298 | 11,000 | 2,980 |
| 1994-04-15 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 1994-04-14 | 300 | 302 | 300 | 302 | 14,000 | 3,020 |
| 1994-04-13 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 1994-04-12 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1994-04-11 | 305 | 305 | 301 | 301 | 3,000 | 3,010 |
| 1994-04-08 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 1994-04-07 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1994-04-06 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1994-04-05 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1994-04-04 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1994-04-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1994-03-31 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1994-03-29 | 290 | 290 | 285 | 285 | 7,000 | 2,850 |
| 1994-03-28 | 295 | 295 | 290 | 290 | 2,000 | 2,900 |
| 1994-03-25 | 301 | 301 | 295 | 295 | 3,000 | 2,950 |
| 1994-03-24 | 307 | 307 | 301 | 301 | 11,000 | 3,010 |
| 1994-03-23 | 308 | 308 | 307 | 307 | 6,000 | 3,070 |
| 1994-03-22 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1994-03-17 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1994-03-16 | 306 | 312 | 306 | 312 | 13,000 | 3,120 |
| 1994-03-15 | 320 | 320 | 305 | 305 | 6,000 | 3,050 |
| 1994-03-14 | 315 | 320 | 315 | 320 | 10,000 | 3,200 |
| 1994-03-11 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 1994-03-10 | 328 | 328 | 322 | 322 | 3,000 | 3,220 |
| 1994-03-09 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 1994-03-08 | 320 | 328 | 320 | 328 | 9,000 | 3,280 |
| 1994-03-07 | 340 | 340 | 328 | 328 | 8,000 | 3,280 |
| 1994-03-04 | 327 | 341 | 327 | 335 | 19,000 | 3,350 |
| 1994-03-03 | 334 | 335 | 330 | 330 | 12,000 | 3,300 |
| 1994-03-02 | 345 | 345 | 330 | 340 | 37,000 | 3,400 |
| 1994-03-01 | 307 | 348 | 307 | 345 | 81,000 | 3,450 |
| 1994-02-28 | 305 | 313 | 305 | 310 | 10,000 | 3,100 |
| 1994-02-25 | 297 | 303 | 296 | 303 | 29,000 | 3,030 |
| 1994-02-24 | 278 | 303 | 278 | 303 | 17,000 | 3,030 |
| 1994-02-23 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1994-02-22 | 276 | 276 | 275 | 275 | 3,000 | 2,750 |
| 1994-02-21 | 279 | 279 | 276 | 276 | 3,000 | 2,760 |
| 1994-02-18 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1994-02-16 | 266 | 270 | 260 | 261 | 10,000 | 2,610 |
| 1994-02-15 | 274 | 274 | 265 | 265 | 2,000 | 2,650 |
| 1994-02-14 | 280 | 283 | 276 | 280 | 14,000 | 2,800 |
| 1994-02-07 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1994-02-04 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1994-02-03 | 290 | 290 | 268 | 268 | 11,000 | 2,680 |
| 1994-02-02 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 1994-02-01 | 291 | 305 | 290 | 290 | 22,000 | 2,900 |
| 1994-01-27 | 258 | 258 | 256 | 257 | 8,000 | 2,570 |
| 1994-01-26 | 255 | 256 | 253 | 256 | 7,000 | 2,560 |
| 1994-01-25 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1994-01-24 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1994-01-21 | 276 | 277 | 270 | 270 | 7,000 | 2,700 |
| 1994-01-20 | 270 | 280 | 270 | 279 | 10,000 | 2,790 |
| 1994-01-19 | 266 | 270 | 266 | 270 | 5,000 | 2,700 |
| 1994-01-18 | 255 | 260 | 255 | 256 | 15,000 | 2,560 |
| 1994-01-17 | 260 | 260 | 255 | 255 | 10,000 | 2,550 |
| 1994-01-14 | 250 | 250 | 245 | 245 | 8,000 | 2,450 |
| 1994-01-13 | 250 | 260 | 250 | 254 | 6,000 | 2,540 |
| 1994-01-12 | 239 | 240 | 239 | 240 | 4,000 | 2,400 |
| 1994-01-11 | 230 | 234 | 230 | 230 | 19,000 | 2,300 |
| 1994-01-10 | 239 | 239 | 230 | 230 | 20,000 | 2,300 |
| 1994-01-07 | 230 | 231 | 230 | 231 | 5,000 | 2,310 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
