6380 オリエンタルチエン工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 281 | 285 | 281 | 281 | 4,000 | 2,810 |
| 1995-12-28 | 284 | 285 | 280 | 280 | 10,000 | 2,800 |
| 1995-12-27 | 272 | 280 | 270 | 270 | 16,000 | 2,700 |
| 1995-12-26 | 280 | 280 | 270 | 270 | 16,000 | 2,700 |
| 1995-12-25 | 271 | 279 | 270 | 279 | 7,000 | 2,790 |
| 1995-12-22 | 274 | 279 | 270 | 270 | 15,000 | 2,700 |
| 1995-12-21 | 265 | 274 | 265 | 274 | 15,000 | 2,740 |
| 1995-12-20 | 267 | 267 | 261 | 261 | 12,000 | 2,610 |
| 1995-12-19 | 272 | 272 | 268 | 268 | 3,000 | 2,680 |
| 1995-12-18 | 279 | 282 | 276 | 276 | 15,000 | 2,760 |
| 1995-12-15 | 280 | 283 | 276 | 276 | 25,000 | 2,760 |
| 1995-12-14 | 283 | 283 | 266 | 266 | 16,000 | 2,660 |
| 1995-12-13 | 284 | 284 | 270 | 280 | 15,000 | 2,800 |
| 1995-12-12 | 280 | 285 | 280 | 282 | 34,000 | 2,820 |
| 1995-12-11 | 288 | 288 | 276 | 276 | 48,000 | 2,760 |
| 1995-12-08 | 260 | 281 | 260 | 277 | 83,000 | 2,770 |
| 1995-12-07 | 250 | 253 | 250 | 253 | 3,000 | 2,530 |
| 1995-12-06 | 250 | 250 | 243 | 243 | 5,000 | 2,430 |
| 1995-12-05 | 250 | 250 | 243 | 243 | 25,000 | 2,430 |
| 1995-12-04 | 253 | 253 | 247 | 247 | 14,000 | 2,470 |
| 1995-12-01 | 250 | 260 | 250 | 250 | 17,000 | 2,500 |
| 1995-11-30 | 250 | 250 | 245 | 247 | 27,000 | 2,470 |
| 1995-11-29 | 249 | 250 | 241 | 245 | 32,000 | 2,450 |
| 1995-11-28 | 246 | 246 | 243 | 245 | 21,000 | 2,450 |
| 1995-11-27 | 240 | 245 | 240 | 240 | 13,000 | 2,400 |
| 1995-11-24 | 250 | 250 | 249 | 249 | 6,000 | 2,490 |
| 1995-11-22 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1995-11-21 | 236 | 237 | 235 | 237 | 10,000 | 2,370 |
| 1995-11-20 | 241 | 241 | 237 | 237 | 6,000 | 2,370 |
| 1995-11-17 | 245 | 245 | 237 | 237 | 5,000 | 2,370 |
| 1995-11-16 | 240 | 240 | 235 | 235 | 3,000 | 2,350 |
| 1995-11-15 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 1995-11-13 | 245 | 245 | 239 | 239 | 7,000 | 2,390 |
| 1995-11-10 | 251 | 251 | 245 | 245 | 3,000 | 2,450 |
| 1995-11-09 | 250 | 255 | 250 | 255 | 3,000 | 2,550 |
| 1995-11-08 | 246 | 246 | 240 | 244 | 10,000 | 2,440 |
| 1995-11-07 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1995-11-06 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-11-02 | 259 | 259 | 253 | 255 | 8,000 | 2,550 |
| 1995-11-01 | 253 | 258 | 250 | 250 | 19,000 | 2,500 |
| 1995-10-31 | 240 | 250 | 240 | 250 | 14,000 | 2,500 |
| 1995-10-30 | 231 | 231 | 231 | 231 | 7,000 | 2,310 |
| 1995-10-26 | 235 | 236 | 221 | 221 | 13,000 | 2,210 |
| 1995-10-25 | 236 | 236 | 232 | 232 | 10,000 | 2,320 |
| 1995-10-24 | 233 | 233 | 233 | 233 | 4,000 | 2,330 |
| 1995-10-23 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 1995-10-20 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1995-10-19 | 250 | 250 | 230 | 230 | 8,000 | 2,300 |
| 1995-10-18 | 240 | 240 | 240 | 240 | 15,000 | 2,400 |
| 1995-10-17 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1995-10-16 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1995-10-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1995-10-12 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1995-10-11 | 241 | 242 | 241 | 242 | 4,000 | 2,420 |
| 1995-10-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-10-06 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1995-10-05 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 1995-10-04 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1995-10-03 | 240 | 242 | 240 | 242 | 10,000 | 2,420 |
| 1995-10-02 | 242 | 242 | 240 | 240 | 3,000 | 2,400 |
| 1995-09-29 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 1995-09-27 | 240 | 241 | 240 | 240 | 14,000 | 2,400 |
| 1995-09-26 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1995-09-25 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1995-09-22 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1995-09-21 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1995-09-20 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1995-09-19 | 247 | 247 | 247 | 247 | 3,000 | 2,470 |
| 1995-09-18 | 243 | 249 | 243 | 244 | 6,000 | 2,440 |
| 1995-09-14 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1995-09-13 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 1995-09-12 | 242 | 242 | 240 | 240 | 11,000 | 2,400 |
| 1995-09-11 | 243 | 243 | 243 | 243 | 9,000 | 2,430 |
| 1995-09-08 | 240 | 243 | 240 | 243 | 10,000 | 2,430 |
| 1995-09-07 | 234 | 235 | 234 | 235 | 3,000 | 2,350 |
| 1995-09-06 | 245 | 246 | 245 | 246 | 9,000 | 2,460 |
| 1995-09-05 | 250 | 250 | 246 | 248 | 8,000 | 2,480 |
| 1995-09-04 | 250 | 251 | 250 | 251 | 4,000 | 2,510 |
| 1995-09-01 | 259 | 259 | 250 | 250 | 4,000 | 2,500 |
| 1995-08-31 | 261 | 261 | 250 | 250 | 6,000 | 2,500 |
| 1995-08-30 | 260 | 263 | 259 | 259 | 10,000 | 2,590 |
| 1995-08-29 | 259 | 260 | 259 | 260 | 14,000 | 2,600 |
| 1995-08-28 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1995-08-25 | 260 | 260 | 255 | 259 | 3,000 | 2,590 |
| 1995-08-24 | 255 | 255 | 251 | 251 | 15,000 | 2,510 |
| 1995-08-23 | 259 | 259 | 251 | 255 | 5,000 | 2,550 |
| 1995-08-22 | 245 | 246 | 245 | 246 | 5,000 | 2,460 |
| 1995-08-21 | 240 | 245 | 240 | 245 | 3,000 | 2,450 |
| 1995-08-18 | 255 | 260 | 255 | 260 | 4,000 | 2,600 |
| 1995-08-17 | 255 | 255 | 252 | 253 | 7,000 | 2,530 |
| 1995-08-16 | 251 | 260 | 251 | 260 | 8,000 | 2,600 |
| 1995-08-15 | 232 | 241 | 232 | 235 | 9,000 | 2,350 |
| 1995-08-14 | 237 | 240 | 231 | 231 | 4,000 | 2,310 |
| 1995-08-11 | 250 | 250 | 240 | 240 | 5,000 | 2,400 |
| 1995-08-10 | 257 | 258 | 247 | 249 | 11,000 | 2,490 |
| 1995-08-09 | 240 | 259 | 240 | 259 | 36,000 | 2,590 |
| 1995-08-08 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1995-08-07 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 1995-08-04 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1995-08-03 | 225 | 230 | 225 | 228 | 12,000 | 2,280 |
| 1995-08-02 | 224 | 224 | 224 | 224 | 6,000 | 2,240 |
| 1995-08-01 | 230 | 230 | 224 | 224 | 8,000 | 2,240 |
| 1995-07-31 | 225 | 230 | 225 | 230 | 6,000 | 2,300 |
| 1995-07-28 | 225 | 230 | 225 | 225 | 5,000 | 2,250 |
| 1995-07-27 | 224 | 224 | 224 | 224 | 5,000 | 2,240 |
| 1995-07-26 | 230 | 230 | 224 | 224 | 4,000 | 2,240 |
| 1995-07-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1995-07-20 | 230 | 230 | 225 | 225 | 14,000 | 2,250 |
| 1995-07-19 | 240 | 250 | 231 | 231 | 15,000 | 2,310 |
| 1995-07-18 | 234 | 242 | 234 | 240 | 22,000 | 2,400 |
| 1995-07-17 | 236 | 240 | 232 | 232 | 9,000 | 2,320 |
| 1995-07-14 | 240 | 240 | 230 | 230 | 17,000 | 2,300 |
| 1995-07-13 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1995-07-12 | 233 | 233 | 222 | 222 | 12,000 | 2,220 |
| 1995-07-11 | 238 | 238 | 230 | 230 | 8,000 | 2,300 |
| 1995-07-10 | 226 | 240 | 225 | 237 | 15,000 | 2,370 |
| 1995-07-07 | 209 | 220 | 208 | 220 | 17,000 | 2,200 |
| 1995-07-06 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1995-07-05 | 210 | 210 | 205 | 205 | 7,000 | 2,050 |
| 1995-07-04 | 215 | 215 | 210 | 210 | 6,000 | 2,100 |
| 1995-07-03 | 208 | 223 | 208 | 218 | 12,000 | 2,180 |
| 1995-06-30 | 210 | 210 | 208 | 208 | 4,000 | 2,080 |
| 1995-06-29 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1995-06-28 | 205 | 210 | 205 | 206 | 8,000 | 2,060 |
| 1995-06-27 | 210 | 215 | 205 | 205 | 11,000 | 2,050 |
| 1995-06-26 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1995-06-23 | 200 | 214 | 200 | 214 | 6,000 | 2,140 |
| 1995-06-22 | 205 | 214 | 201 | 201 | 5,000 | 2,010 |
| 1995-06-21 | 205 | 214 | 205 | 205 | 11,000 | 2,050 |
| 1995-06-20 | 206 | 206 | 205 | 205 | 9,000 | 2,050 |
| 1995-06-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1995-06-16 | 210 | 210 | 205 | 205 | 14,000 | 2,050 |
| 1995-06-15 | 208 | 214 | 208 | 210 | 9,000 | 2,100 |
| 1995-06-14 | 200 | 214 | 200 | 211 | 9,000 | 2,110 |
| 1995-06-13 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1995-06-12 | 235 | 235 | 233 | 233 | 2,000 | 2,330 |
| 1995-06-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1995-06-08 | 232 | 232 | 223 | 225 | 26,000 | 2,250 |
| 1995-06-07 | 240 | 240 | 232 | 232 | 25,000 | 2,320 |
| 1995-06-06 | 240 | 244 | 240 | 244 | 6,000 | 2,440 |
| 1995-06-05 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 1995-06-02 | 237 | 237 | 236 | 236 | 6,000 | 2,360 |
| 1995-06-01 | 235 | 235 | 234 | 234 | 2,000 | 2,340 |
| 1995-05-31 | 233 | 239 | 231 | 231 | 10,000 | 2,310 |
| 1995-05-30 | 247 | 247 | 232 | 235 | 12,000 | 2,350 |
| 1995-05-29 | 264 | 264 | 248 | 248 | 7,000 | 2,480 |
| 1995-05-26 | 242 | 249 | 242 | 249 | 8,000 | 2,490 |
| 1995-05-25 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1995-05-24 | 239 | 239 | 236 | 236 | 7,000 | 2,360 |
| 1995-05-23 | 239 | 239 | 239 | 239 | 9,000 | 2,390 |
| 1995-05-22 | 247 | 247 | 231 | 231 | 16,000 | 2,310 |
| 1995-05-19 | 251 | 251 | 250 | 250 | 6,000 | 2,500 |
| 1995-05-18 | 257 | 260 | 250 | 250 | 24,000 | 2,500 |
| 1995-05-17 | 261 | 261 | 255 | 257 | 26,000 | 2,570 |
| 1995-05-16 | 261 | 270 | 261 | 261 | 13,000 | 2,610 |
| 1995-05-15 | 265 | 265 | 261 | 261 | 7,000 | 2,610 |
| 1995-05-12 | 271 | 271 | 265 | 265 | 14,000 | 2,650 |
| 1995-05-11 | 271 | 281 | 271 | 275 | 9,000 | 2,750 |
| 1995-05-10 | 275 | 275 | 270 | 271 | 17,000 | 2,710 |
| 1995-05-09 | 275 | 280 | 271 | 271 | 21,000 | 2,710 |
| 1995-05-08 | 279 | 280 | 271 | 271 | 15,000 | 2,710 |
| 1995-05-02 | 270 | 290 | 265 | 290 | 33,000 | 2,900 |
| 1995-05-01 | 270 | 275 | 266 | 267 | 17,000 | 2,670 |
| 1995-04-28 | 291 | 291 | 270 | 270 | 10,000 | 2,700 |
| 1995-04-27 | 267 | 299 | 267 | 294 | 19,000 | 2,940 |
| 1995-04-26 | 266 | 267 | 265 | 265 | 19,000 | 2,650 |
| 1995-04-25 | 270 | 275 | 266 | 266 | 22,000 | 2,660 |
| 1995-04-24 | 281 | 281 | 270 | 271 | 22,000 | 2,710 |
| 1995-04-21 | 281 | 285 | 280 | 281 | 6,000 | 2,810 |
| 1995-04-20 | 275 | 285 | 275 | 280 | 17,000 | 2,800 |
| 1995-04-19 | 280 | 280 | 271 | 271 | 26,000 | 2,710 |
| 1995-04-18 | 300 | 300 | 280 | 285 | 38,000 | 2,850 |
| 1995-04-17 | 302 | 302 | 292 | 292 | 10,000 | 2,920 |
| 1995-04-14 | 291 | 318 | 290 | 310 | 27,000 | 3,100 |
| 1995-04-13 | 300 | 300 | 287 | 288 | 23,000 | 2,880 |
| 1995-04-12 | 301 | 302 | 292 | 299 | 63,000 | 2,990 |
| 1995-04-11 | 331 | 331 | 303 | 303 | 48,000 | 3,030 |
| 1995-04-10 | 330 | 335 | 322 | 333 | 27,000 | 3,330 |
| 1995-04-07 | 330 | 347 | 322 | 330 | 51,000 | 3,300 |
| 1995-04-06 | 360 | 366 | 329 | 329 | 114,000 | 3,290 |
| 1995-04-05 | 360 | 383 | 344 | 350 | 486,000 | 3,500 |
| 1995-04-04 | 318 | 356 | 317 | 356 | 205,000 | 3,560 |
| 1995-04-03 | 302 | 316 | 302 | 303 | 75,000 | 3,030 |
| 1995-03-31 | 325 | 345 | 324 | 328 | 225,000 | 3,280 |
| 1995-03-30 | 264 | 301 | 264 | 301 | 73,000 | 3,010 |
| 1995-03-29 | 253 | 264 | 253 | 264 | 3,000 | 2,640 |
| 1995-03-28 | 255 | 257 | 253 | 253 | 7,000 | 2,530 |
| 1995-03-27 | 242 | 242 | 240 | 240 | 3,000 | 2,400 |
| 1995-03-24 | 236 | 243 | 236 | 237 | 10,000 | 2,370 |
| 1995-03-23 | 240 | 241 | 240 | 240 | 14,000 | 2,400 |
| 1995-03-22 | 250 | 250 | 242 | 242 | 10,000 | 2,420 |
| 1995-03-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-03-17 | 250 | 252 | 250 | 252 | 4,000 | 2,520 |
| 1995-03-16 | 251 | 251 | 250 | 250 | 6,000 | 2,500 |
| 1995-03-15 | 258 | 258 | 250 | 250 | 10,000 | 2,500 |
| 1995-03-14 | 262 | 263 | 262 | 263 | 5,000 | 2,630 |
| 1995-03-10 | 275 | 275 | 265 | 265 | 5,000 | 2,650 |
| 1995-03-09 | 250 | 270 | 250 | 270 | 9,000 | 2,700 |
| 1995-03-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-03-07 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1995-03-06 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 1995-03-03 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-03-02 | 258 | 258 | 252 | 252 | 3,000 | 2,520 |
| 1995-03-01 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-02-28 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1995-02-27 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 1995-02-23 | 260 | 260 | 252 | 252 | 4,000 | 2,520 |
| 1995-02-22 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1995-02-21 | 260 | 270 | 260 | 270 | 8,000 | 2,700 |
| 1995-02-17 | 254 | 255 | 252 | 255 | 5,000 | 2,550 |
| 1995-02-16 | 266 | 266 | 251 | 251 | 5,000 | 2,510 |
| 1995-02-15 | 261 | 265 | 260 | 265 | 10,000 | 2,650 |
| 1995-02-14 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1995-02-13 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1995-02-10 | 270 | 270 | 266 | 266 | 4,000 | 2,660 |
| 1995-02-09 | 269 | 271 | 265 | 270 | 9,000 | 2,700 |
| 1995-02-08 | 262 | 270 | 262 | 270 | 5,000 | 2,700 |
| 1995-02-07 | 261 | 262 | 250 | 262 | 36,000 | 2,620 |
| 1995-02-06 | 270 | 270 | 265 | 266 | 4,000 | 2,660 |
| 1995-02-03 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 1995-02-02 | 270 | 270 | 262 | 265 | 6,000 | 2,650 |
| 1995-02-01 | 266 | 266 | 260 | 261 | 8,000 | 2,610 |
| 1995-01-31 | 262 | 266 | 260 | 266 | 29,000 | 2,660 |
| 1995-01-30 | 260 | 266 | 260 | 260 | 21,000 | 2,600 |
| 1995-01-27 | 271 | 271 | 260 | 260 | 15,000 | 2,600 |
| 1995-01-26 | 280 | 280 | 271 | 271 | 6,000 | 2,710 |
| 1995-01-25 | 270 | 280 | 270 | 280 | 5,000 | 2,800 |
| 1995-01-24 | 260 | 280 | 260 | 280 | 7,000 | 2,800 |
| 1995-01-23 | 281 | 281 | 270 | 270 | 11,000 | 2,700 |
| 1995-01-20 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1995-01-19 | 300 | 300 | 285 | 285 | 7,000 | 2,850 |
| 1995-01-13 | 295 | 300 | 295 | 300 | 5,000 | 3,000 |
| 1995-01-12 | 300 | 300 | 293 | 293 | 6,000 | 2,930 |
| 1995-01-11 | 291 | 300 | 291 | 300 | 15,000 | 3,000 |
| 1995-01-10 | 285 | 291 | 285 | 291 | 12,000 | 2,910 |
| 1995-01-06 | 301 | 305 | 291 | 291 | 10,000 | 2,910 |
| 1995-01-05 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-01-04 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
