6380 オリエンタルチエン工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 295 | 295 | 280 | 280 | 5,000 | 2,800 |
| 1996-12-27 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-12-26 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1996-12-25 | 280 | 280 | 275 | 275 | 13,000 | 2,750 |
| 1996-12-24 | 299 | 299 | 285 | 285 | 20,000 | 2,850 |
| 1996-12-20 | 300 | 300 | 299 | 299 | 12,000 | 2,990 |
| 1996-12-19 | 301 | 304 | 300 | 304 | 23,000 | 3,040 |
| 1996-12-18 | 300 | 309 | 300 | 301 | 30,000 | 3,010 |
| 1996-12-17 | 306 | 310 | 305 | 310 | 27,000 | 3,100 |
| 1996-12-16 | 308 | 308 | 306 | 306 | 12,000 | 3,060 |
| 1996-12-13 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1996-12-12 | 330 | 330 | 316 | 316 | 11,000 | 3,160 |
| 1996-12-11 | 310 | 310 | 306 | 307 | 9,000 | 3,070 |
| 1996-12-10 | 310 | 310 | 305 | 305 | 15,000 | 3,050 |
| 1996-12-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-12-06 | 310 | 310 | 310 | 310 | 17,000 | 3,100 |
| 1996-12-05 | 311 | 315 | 310 | 311 | 23,000 | 3,110 |
| 1996-12-04 | 315 | 317 | 315 | 315 | 19,000 | 3,150 |
| 1996-12-03 | 316 | 320 | 316 | 316 | 18,000 | 3,160 |
| 1996-12-02 | 316 | 320 | 316 | 316 | 15,000 | 3,160 |
| 1996-11-29 | 316 | 329 | 316 | 320 | 19,000 | 3,200 |
| 1996-11-28 | 327 | 330 | 321 | 321 | 26,000 | 3,210 |
| 1996-11-27 | 326 | 338 | 326 | 335 | 6,000 | 3,350 |
| 1996-11-26 | 345 | 345 | 335 | 336 | 19,000 | 3,360 |
| 1996-11-25 | 340 | 340 | 326 | 335 | 36,000 | 3,350 |
| 1996-11-22 | 359 | 368 | 340 | 345 | 157,000 | 3,450 |
| 1996-11-21 | 315 | 360 | 315 | 349 | 88,000 | 3,490 |
| 1996-11-20 | 320 | 320 | 315 | 316 | 4,000 | 3,160 |
| 1996-11-19 | 315 | 320 | 315 | 320 | 5,000 | 3,200 |
| 1996-11-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1996-11-15 | 325 | 335 | 318 | 320 | 15,000 | 3,200 |
| 1996-11-14 | 316 | 320 | 316 | 316 | 21,000 | 3,160 |
| 1996-11-13 | 326 | 335 | 320 | 321 | 18,000 | 3,210 |
| 1996-11-12 | 330 | 330 | 325 | 326 | 12,000 | 3,260 |
| 1996-11-11 | 335 | 335 | 330 | 330 | 16,000 | 3,300 |
| 1996-11-08 | 340 | 340 | 335 | 336 | 21,000 | 3,360 |
| 1996-11-07 | 345 | 345 | 340 | 340 | 30,000 | 3,400 |
| 1996-11-06 | 343 | 349 | 341 | 349 | 37,000 | 3,490 |
| 1996-11-05 | 346 | 350 | 338 | 343 | 27,000 | 3,430 |
| 1996-11-01 | 346 | 350 | 341 | 345 | 68,000 | 3,450 |
| 1996-10-31 | 316 | 380 | 316 | 361 | 166,000 | 3,610 |
| 1996-10-30 | 311 | 320 | 305 | 315 | 52,000 | 3,150 |
| 1996-10-29 | 301 | 315 | 301 | 310 | 26,000 | 3,100 |
| 1996-10-28 | 310 | 310 | 301 | 301 | 5,000 | 3,010 |
| 1996-10-25 | 300 | 302 | 300 | 301 | 11,000 | 3,010 |
| 1996-10-24 | 300 | 309 | 300 | 305 | 12,000 | 3,050 |
| 1996-10-23 | 301 | 308 | 300 | 300 | 6,000 | 3,000 |
| 1996-10-22 | 310 | 310 | 304 | 304 | 4,000 | 3,040 |
| 1996-10-21 | 304 | 308 | 301 | 306 | 58,000 | 3,060 |
| 1996-10-18 | 305 | 305 | 305 | 305 | 8,000 | 3,050 |
| 1996-10-17 | 309 | 309 | 291 | 300 | 19,000 | 3,000 |
| 1996-10-16 | 306 | 310 | 306 | 310 | 13,000 | 3,100 |
| 1996-10-15 | 310 | 310 | 305 | 310 | 24,000 | 3,100 |
| 1996-10-14 | 298 | 310 | 298 | 310 | 21,000 | 3,100 |
| 1996-10-11 | 305 | 305 | 303 | 303 | 8,000 | 3,030 |
| 1996-10-09 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1996-10-08 | 307 | 307 | 303 | 303 | 7,000 | 3,030 |
| 1996-10-07 | 307 | 309 | 307 | 307 | 13,000 | 3,070 |
| 1996-10-04 | 308 | 310 | 305 | 310 | 28,000 | 3,100 |
| 1996-10-03 | 306 | 310 | 306 | 307 | 8,000 | 3,070 |
| 1996-10-02 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 1996-10-01 | 301 | 310 | 301 | 303 | 11,000 | 3,030 |
| 1996-09-30 | 310 | 310 | 301 | 305 | 20,000 | 3,050 |
| 1996-09-27 | 310 | 310 | 305 | 305 | 5,000 | 3,050 |
| 1996-09-26 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
| 1996-09-25 | 305 | 306 | 305 | 306 | 7,000 | 3,060 |
| 1996-09-24 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1996-09-20 | 311 | 311 | 305 | 310 | 10,000 | 3,100 |
| 1996-09-19 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 1996-09-18 | 308 | 309 | 304 | 305 | 26,000 | 3,050 |
| 1996-09-17 | 310 | 310 | 308 | 308 | 15,000 | 3,080 |
| 1996-09-13 | 320 | 320 | 311 | 311 | 6,000 | 3,110 |
| 1996-09-12 | 320 | 320 | 312 | 312 | 4,000 | 3,120 |
| 1996-09-11 | 313 | 330 | 313 | 330 | 10,000 | 3,300 |
| 1996-09-10 | 310 | 314 | 310 | 313 | 7,000 | 3,130 |
| 1996-09-09 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 1996-09-06 | 296 | 300 | 296 | 300 | 6,000 | 3,000 |
| 1996-09-04 | 300 | 300 | 295 | 300 | 14,000 | 3,000 |
| 1996-09-03 | 304 | 304 | 301 | 301 | 5,000 | 3,010 |
| 1996-09-02 | 305 | 305 | 300 | 300 | 9,000 | 3,000 |
| 1996-08-30 | 305 | 305 | 300 | 305 | 15,000 | 3,050 |
| 1996-08-29 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-08-28 | 330 | 330 | 308 | 308 | 4,000 | 3,080 |
| 1996-08-27 | 305 | 320 | 305 | 320 | 3,000 | 3,200 |
| 1996-08-26 | 310 | 310 | 308 | 310 | 12,000 | 3,100 |
| 1996-08-23 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1996-08-21 | 318 | 318 | 309 | 309 | 7,000 | 3,090 |
| 1996-08-20 | 315 | 318 | 308 | 308 | 9,000 | 3,080 |
| 1996-08-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-08-15 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 1996-08-13 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1996-08-12 | 296 | 300 | 286 | 300 | 9,000 | 3,000 |
| 1996-08-09 | 301 | 304 | 298 | 298 | 8,000 | 2,980 |
| 1996-08-08 | 303 | 303 | 301 | 301 | 6,000 | 3,010 |
| 1996-08-07 | 305 | 306 | 302 | 302 | 6,000 | 3,020 |
| 1996-08-06 | 301 | 306 | 301 | 305 | 12,000 | 3,050 |
| 1996-08-05 | 315 | 315 | 311 | 311 | 6,000 | 3,110 |
| 1996-08-02 | 310 | 310 | 308 | 310 | 10,000 | 3,100 |
| 1996-08-01 | 320 | 320 | 305 | 305 | 17,000 | 3,050 |
| 1996-07-31 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1996-07-30 | 330 | 330 | 325 | 330 | 11,000 | 3,300 |
| 1996-07-29 | 350 | 350 | 338 | 339 | 7,000 | 3,390 |
| 1996-07-26 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1996-07-25 | 348 | 348 | 335 | 335 | 19,000 | 3,350 |
| 1996-07-24 | 360 | 360 | 353 | 353 | 37,000 | 3,530 |
| 1996-07-23 | 357 | 360 | 357 | 360 | 41,000 | 3,600 |
| 1996-07-22 | 357 | 358 | 357 | 357 | 23,000 | 3,570 |
| 1996-07-19 | 352 | 365 | 352 | 362 | 34,000 | 3,620 |
| 1996-07-18 | 355 | 359 | 352 | 359 | 21,000 | 3,590 |
| 1996-07-17 | 350 | 355 | 345 | 345 | 13,000 | 3,450 |
| 1996-07-16 | 354 | 354 | 345 | 350 | 41,000 | 3,500 |
| 1996-07-15 | 357 | 357 | 347 | 357 | 51,000 | 3,570 |
| 1996-07-12 | 359 | 359 | 345 | 345 | 17,000 | 3,450 |
| 1996-07-11 | 350 | 360 | 350 | 352 | 43,000 | 3,520 |
| 1996-07-10 | 385 | 393 | 360 | 360 | 217,000 | 3,600 |
| 1996-07-09 | 340 | 380 | 340 | 380 | 153,000 | 3,800 |
| 1996-07-08 | 340 | 343 | 340 | 340 | 35,000 | 3,400 |
| 1996-07-05 | 340 | 340 | 330 | 339 | 12,000 | 3,390 |
| 1996-07-04 | 340 | 340 | 335 | 340 | 6,000 | 3,400 |
| 1996-07-03 | 335 | 345 | 330 | 330 | 16,000 | 3,300 |
| 1996-07-02 | 340 | 345 | 330 | 330 | 21,000 | 3,300 |
| 1996-07-01 | 330 | 330 | 325 | 326 | 43,000 | 3,260 |
| 1996-06-28 | 330 | 330 | 322 | 325 | 10,000 | 3,250 |
| 1996-06-27 | 318 | 330 | 318 | 330 | 6,000 | 3,300 |
| 1996-06-26 | 325 | 325 | 317 | 317 | 10,000 | 3,170 |
| 1996-06-25 | 323 | 325 | 322 | 325 | 6,000 | 3,250 |
| 1996-06-24 | 320 | 320 | 320 | 320 | 15,000 | 3,200 |
| 1996-06-21 | 320 | 323 | 320 | 320 | 9,000 | 3,200 |
| 1996-06-20 | 320 | 323 | 319 | 323 | 4,000 | 3,230 |
| 1996-06-19 | 320 | 324 | 320 | 324 | 8,000 | 3,240 |
| 1996-06-18 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1996-06-17 | 328 | 328 | 310 | 323 | 5,000 | 3,230 |
| 1996-06-14 | 306 | 323 | 306 | 323 | 15,000 | 3,230 |
| 1996-06-13 | 301 | 310 | 301 | 305 | 24,000 | 3,050 |
| 1996-06-12 | 307 | 309 | 306 | 309 | 4,000 | 3,090 |
| 1996-06-11 | 299 | 309 | 299 | 309 | 4,000 | 3,090 |
| 1996-06-10 | 300 | 309 | 300 | 309 | 6,000 | 3,090 |
| 1996-06-07 | 315 | 315 | 301 | 310 | 9,000 | 3,100 |
| 1996-06-06 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1996-06-05 | 317 | 320 | 315 | 315 | 5,000 | 3,150 |
| 1996-06-04 | 315 | 320 | 315 | 320 | 7,000 | 3,200 |
| 1996-06-03 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1996-05-31 | 330 | 330 | 322 | 330 | 5,000 | 3,300 |
| 1996-05-30 | 329 | 330 | 329 | 330 | 4,000 | 3,300 |
| 1996-05-29 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-05-28 | 330 | 330 | 322 | 322 | 13,000 | 3,220 |
| 1996-05-27 | 335 | 340 | 329 | 329 | 9,000 | 3,290 |
| 1996-05-24 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-05-23 | 350 | 350 | 345 | 350 | 14,000 | 3,500 |
| 1996-05-22 | 353 | 355 | 350 | 350 | 15,000 | 3,500 |
| 1996-05-21 | 354 | 359 | 350 | 350 | 30,000 | 3,500 |
| 1996-05-20 | 355 | 360 | 351 | 360 | 38,000 | 3,600 |
| 1996-05-17 | 350 | 350 | 333 | 345 | 20,000 | 3,450 |
| 1996-05-16 | 355 | 355 | 335 | 345 | 27,000 | 3,450 |
| 1996-05-15 | 335 | 354 | 335 | 354 | 20,000 | 3,540 |
| 1996-05-14 | 347 | 347 | 338 | 338 | 15,000 | 3,380 |
| 1996-05-13 | 340 | 348 | 340 | 345 | 18,000 | 3,450 |
| 1996-05-10 | 337 | 357 | 337 | 345 | 26,000 | 3,450 |
| 1996-05-09 | 345 | 345 | 330 | 335 | 18,000 | 3,350 |
| 1996-05-08 | 351 | 355 | 340 | 345 | 11,000 | 3,450 |
| 1996-05-07 | 361 | 363 | 350 | 350 | 22,000 | 3,500 |
| 1996-05-02 | 350 | 363 | 350 | 360 | 49,000 | 3,600 |
| 1996-05-01 | 360 | 361 | 345 | 345 | 30,000 | 3,450 |
| 1996-04-30 | 360 | 368 | 357 | 363 | 42,000 | 3,630 |
| 1996-04-26 | 354 | 367 | 351 | 360 | 125,000 | 3,600 |
| 1996-04-25 | 339 | 350 | 335 | 350 | 109,000 | 3,500 |
| 1996-04-24 | 335 | 336 | 326 | 326 | 22,000 | 3,260 |
| 1996-04-23 | 331 | 336 | 325 | 325 | 33,000 | 3,250 |
| 1996-04-22 | 336 | 336 | 322 | 328 | 19,000 | 3,280 |
| 1996-04-19 | 340 | 342 | 336 | 341 | 38,000 | 3,410 |
| 1996-04-18 | 320 | 330 | 320 | 326 | 9,000 | 3,260 |
| 1996-04-17 | 320 | 330 | 320 | 321 | 33,000 | 3,210 |
| 1996-04-16 | 330 | 330 | 312 | 312 | 38,000 | 3,120 |
| 1996-04-15 | 322 | 332 | 322 | 329 | 27,000 | 3,290 |
| 1996-04-12 | 330 | 330 | 321 | 322 | 21,000 | 3,220 |
| 1996-04-11 | 336 | 336 | 330 | 333 | 21,000 | 3,330 |
| 1996-04-10 | 348 | 350 | 337 | 337 | 75,000 | 3,370 |
| 1996-04-09 | 324 | 344 | 321 | 342 | 132,000 | 3,420 |
| 1996-04-08 | 307 | 335 | 307 | 325 | 99,000 | 3,250 |
| 1996-04-05 | 310 | 310 | 305 | 306 | 22,000 | 3,060 |
| 1996-04-04 | 305 | 315 | 301 | 305 | 17,000 | 3,050 |
| 1996-04-03 | 315 | 320 | 310 | 310 | 29,000 | 3,100 |
| 1996-04-02 | 310 | 315 | 306 | 306 | 18,000 | 3,060 |
| 1996-04-01 | 315 | 317 | 305 | 315 | 46,000 | 3,150 |
| 1996-03-29 | 310 | 312 | 302 | 304 | 51,000 | 3,040 |
| 1996-03-28 | 300 | 315 | 300 | 301 | 90,000 | 3,010 |
| 1996-03-27 | 291 | 300 | 276 | 290 | 40,000 | 2,900 |
| 1996-03-26 | 317 | 317 | 298 | 300 | 112,000 | 3,000 |
| 1996-03-25 | 287 | 310 | 287 | 310 | 166,000 | 3,100 |
| 1996-03-22 | 260 | 275 | 260 | 275 | 72,000 | 2,750 |
| 1996-03-21 | 251 | 260 | 250 | 250 | 51,000 | 2,500 |
| 1996-03-19 | 259 | 260 | 248 | 248 | 36,000 | 2,480 |
| 1996-03-18 | 271 | 275 | 266 | 266 | 7,000 | 2,660 |
| 1996-03-15 | 255 | 260 | 255 | 260 | 12,000 | 2,600 |
| 1996-03-14 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1996-03-13 | 248 | 250 | 243 | 243 | 7,000 | 2,430 |
| 1996-03-12 | 246 | 247 | 245 | 245 | 3,000 | 2,450 |
| 1996-03-11 | 250 | 251 | 246 | 246 | 9,000 | 2,460 |
| 1996-03-06 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1996-03-04 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1996-03-01 | 256 | 256 | 255 | 256 | 6,000 | 2,560 |
| 1996-02-29 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1996-02-28 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1996-02-27 | 260 | 260 | 256 | 256 | 19,000 | 2,560 |
| 1996-02-26 | 265 | 265 | 260 | 260 | 5,000 | 2,600 |
| 1996-02-23 | 275 | 275 | 270 | 270 | 3,000 | 2,700 |
| 1996-02-22 | 271 | 271 | 270 | 271 | 6,000 | 2,710 |
| 1996-02-21 | 275 | 275 | 271 | 271 | 3,000 | 2,710 |
| 1996-02-19 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1996-02-14 | 279 | 279 | 275 | 275 | 7,000 | 2,750 |
| 1996-02-13 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 1996-02-09 | 299 | 299 | 285 | 290 | 12,000 | 2,900 |
| 1996-02-08 | 285 | 298 | 285 | 298 | 22,000 | 2,980 |
| 1996-02-07 | 285 | 285 | 283 | 283 | 17,000 | 2,830 |
| 1996-02-06 | 285 | 286 | 283 | 283 | 6,000 | 2,830 |
| 1996-02-05 | 289 | 289 | 286 | 286 | 3,000 | 2,860 |
| 1996-02-02 | 282 | 283 | 282 | 283 | 9,000 | 2,830 |
| 1996-02-01 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 1996-01-31 | 282 | 282 | 281 | 282 | 6,000 | 2,820 |
| 1996-01-30 | 272 | 282 | 272 | 282 | 5,000 | 2,820 |
| 1996-01-29 | 280 | 282 | 276 | 282 | 5,000 | 2,820 |
| 1996-01-26 | 275 | 275 | 266 | 266 | 8,000 | 2,660 |
| 1996-01-25 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1996-01-24 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1996-01-23 | 268 | 275 | 268 | 275 | 4,000 | 2,750 |
| 1996-01-22 | 277 | 277 | 260 | 260 | 15,000 | 2,600 |
| 1996-01-19 | 280 | 280 | 277 | 277 | 22,000 | 2,770 |
| 1996-01-18 | 290 | 298 | 286 | 286 | 24,000 | 2,860 |
| 1996-01-17 | 299 | 303 | 290 | 290 | 55,000 | 2,900 |
| 1996-01-16 | 280 | 300 | 280 | 299 | 46,000 | 2,990 |
| 1996-01-12 | 280 | 282 | 278 | 279 | 16,000 | 2,790 |
| 1996-01-11 | 282 | 282 | 280 | 281 | 9,000 | 2,810 |
| 1996-01-10 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 1996-01-09 | 289 | 289 | 280 | 280 | 6,000 | 2,800 |
| 1996-01-08 | 286 | 289 | 286 | 289 | 6,000 | 2,890 |
| 1996-01-05 | 285 | 285 | 276 | 276 | 11,000 | 2,760 |
| 1996-01-04 | 285 | 285 | 280 | 284 | 9,000 | 2,840 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
