6380 オリエンタルチエン工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 116 | 116 | 116 | 116 | 11,000 | 1,160 |
| 1997-12-26 | 115 | 115 | 101 | 101 | 7,000 | 1,010 |
| 1997-12-19 | 115 | 117 | 115 | 115 | 10,000 | 1,150 |
| 1997-12-18 | 120 | 120 | 115 | 115 | 8,000 | 1,150 |
| 1997-12-16 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 1997-12-15 | 111 | 115 | 111 | 115 | 19,000 | 1,150 |
| 1997-12-12 | 110 | 110 | 110 | 110 | 13,000 | 1,100 |
| 1997-12-11 | 136 | 136 | 131 | 131 | 4,000 | 1,310 |
| 1997-12-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1997-12-08 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 1997-11-28 | 151 | 152 | 151 | 151 | 11,000 | 1,510 |
| 1997-11-27 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 1997-11-26 | 140 | 141 | 140 | 141 | 8,000 | 1,410 |
| 1997-11-20 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1997-11-17 | 150 | 150 | 140 | 140 | 3,000 | 1,400 |
| 1997-11-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-11-11 | 145 | 150 | 145 | 150 | 5,000 | 1,500 |
| 1997-11-05 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1997-11-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1997-10-31 | 155 | 155 | 151 | 155 | 5,000 | 1,550 |
| 1997-10-30 | 165 | 165 | 155 | 155 | 3,000 | 1,550 |
| 1997-10-29 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1997-10-28 | 170 | 170 | 158 | 158 | 10,000 | 1,580 |
| 1997-10-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1997-10-23 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1997-10-22 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 1997-10-21 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1997-10-20 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1997-10-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1997-10-15 | 158 | 165 | 158 | 158 | 5,000 | 1,580 |
| 1997-10-14 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1997-10-13 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1997-10-09 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1997-10-08 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 1997-10-07 | 150 | 158 | 150 | 158 | 6,000 | 1,580 |
| 1997-10-06 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1997-10-03 | 141 | 141 | 136 | 136 | 3,000 | 1,360 |
| 1997-10-02 | 149 | 149 | 144 | 144 | 7,000 | 1,440 |
| 1997-09-30 | 152 | 159 | 152 | 159 | 5,000 | 1,590 |
| 1997-09-29 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 1997-09-26 | 160 | 160 | 151 | 151 | 3,000 | 1,510 |
| 1997-09-25 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1997-09-22 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1997-09-19 | 172 | 172 | 171 | 171 | 12,000 | 1,710 |
| 1997-09-18 | 175 | 175 | 172 | 172 | 4,000 | 1,720 |
| 1997-09-17 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 1997-09-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1997-09-11 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1997-09-09 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1997-09-08 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-09-05 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-09-04 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1997-09-03 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 1997-09-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-09-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-08-29 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1997-08-28 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1997-08-27 | 172 | 181 | 172 | 181 | 7,000 | 1,810 |
| 1997-08-26 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1997-08-25 | 189 | 189 | 181 | 182 | 3,000 | 1,820 |
| 1997-08-20 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-08-19 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1997-08-15 | 190 | 191 | 190 | 190 | 3,000 | 1,900 |
| 1997-08-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-08-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-08-12 | 195 | 195 | 190 | 190 | 7,000 | 1,900 |
| 1997-08-11 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-08-07 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1997-08-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-08-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-08-04 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-08-01 | 200 | 200 | 195 | 195 | 9,000 | 1,950 |
| 1997-07-31 | 205 | 210 | 205 | 210 | 4,000 | 2,100 |
| 1997-07-28 | 230 | 230 | 210 | 210 | 4,000 | 2,100 |
| 1997-07-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-07-24 | 215 | 215 | 211 | 211 | 3,000 | 2,110 |
| 1997-07-23 | 215 | 215 | 215 | 215 | 13,000 | 2,150 |
| 1997-07-22 | 220 | 220 | 216 | 216 | 2,000 | 2,160 |
| 1997-07-18 | 220 | 220 | 220 | 220 | 14,000 | 2,200 |
| 1997-07-17 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1997-07-16 | 220 | 225 | 220 | 225 | 11,000 | 2,250 |
| 1997-07-15 | 226 | 226 | 220 | 220 | 3,000 | 2,200 |
| 1997-07-11 | 230 | 230 | 229 | 229 | 8,000 | 2,290 |
| 1997-07-08 | 215 | 215 | 215 | 215 | 10,000 | 2,150 |
| 1997-07-07 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 1997-07-04 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 1997-07-03 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1997-07-02 | 230 | 230 | 215 | 215 | 4,000 | 2,150 |
| 1997-07-01 | 230 | 230 | 220 | 220 | 3,000 | 2,200 |
| 1997-06-30 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-06-27 | 231 | 231 | 230 | 230 | 7,000 | 2,300 |
| 1997-06-26 | 229 | 230 | 229 | 230 | 16,000 | 2,300 |
| 1997-06-25 | 217 | 217 | 215 | 215 | 11,000 | 2,150 |
| 1997-06-24 | 221 | 221 | 220 | 220 | 12,000 | 2,200 |
| 1997-06-23 | 221 | 223 | 221 | 221 | 3,000 | 2,210 |
| 1997-06-20 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 1997-06-19 | 223 | 223 | 223 | 223 | 5,000 | 2,230 |
| 1997-06-18 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 1997-06-17 | 230 | 230 | 223 | 223 | 5,000 | 2,230 |
| 1997-06-16 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-06-12 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-06-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-06-04 | 230 | 230 | 221 | 221 | 3,000 | 2,210 |
| 1997-06-03 | 230 | 235 | 230 | 235 | 11,000 | 2,350 |
| 1997-06-02 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1997-05-30 | 230 | 231 | 230 | 230 | 6,000 | 2,300 |
| 1997-05-29 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1997-05-28 | 228 | 228 | 228 | 228 | 7,000 | 2,280 |
| 1997-05-27 | 225 | 227 | 207 | 207 | 8,000 | 2,070 |
| 1997-05-26 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 1997-05-23 | 231 | 237 | 231 | 234 | 9,000 | 2,340 |
| 1997-05-22 | 217 | 233 | 216 | 228 | 39,000 | 2,280 |
| 1997-05-21 | 205 | 215 | 200 | 215 | 17,000 | 2,150 |
| 1997-05-20 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1997-05-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-05-16 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-05-14 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1997-05-13 | 210 | 214 | 210 | 214 | 7,000 | 2,140 |
| 1997-05-12 | 205 | 206 | 205 | 206 | 7,000 | 2,060 |
| 1997-05-08 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 1997-05-07 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 1997-05-06 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 1997-05-02 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-05-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-04-30 | 200 | 210 | 200 | 210 | 2,000 | 2,100 |
| 1997-04-28 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 1997-04-23 | 200 | 201 | 200 | 200 | 9,000 | 2,000 |
| 1997-04-22 | 204 | 210 | 200 | 200 | 16,000 | 2,000 |
| 1997-04-21 | 205 | 205 | 200 | 200 | 9,000 | 2,000 |
| 1997-04-18 | 200 | 203 | 200 | 203 | 10,000 | 2,030 |
| 1997-04-17 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1997-04-16 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1997-04-15 | 180 | 185 | 180 | 185 | 10,000 | 1,850 |
| 1997-04-14 | 178 | 180 | 170 | 180 | 14,000 | 1,800 |
| 1997-04-11 | 175 | 175 | 171 | 173 | 5,000 | 1,730 |
| 1997-04-10 | 195 | 195 | 175 | 175 | 21,000 | 1,750 |
| 1997-04-09 | 210 | 210 | 195 | 195 | 24,000 | 1,950 |
| 1997-04-07 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 1997-04-04 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1997-04-03 | 213 | 213 | 213 | 213 | 6,000 | 2,130 |
| 1997-04-02 | 218 | 218 | 216 | 216 | 6,000 | 2,160 |
| 1997-04-01 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 1997-03-31 | 222 | 222 | 220 | 220 | 12,000 | 2,200 |
| 1997-03-28 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-03-27 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 1997-03-26 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 1997-03-19 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1997-03-17 | 230 | 230 | 223 | 223 | 8,000 | 2,230 |
| 1997-03-12 | 225 | 225 | 224 | 224 | 43,000 | 2,240 |
| 1997-03-11 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 1997-03-10 | 228 | 228 | 224 | 224 | 11,000 | 2,240 |
| 1997-03-07 | 231 | 231 | 230 | 230 | 9,000 | 2,300 |
| 1997-03-06 | 235 | 240 | 235 | 240 | 7,000 | 2,400 |
| 1997-03-05 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1997-03-04 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-03-03 | 232 | 240 | 232 | 240 | 5,000 | 2,400 |
| 1997-02-28 | 244 | 244 | 232 | 232 | 8,000 | 2,320 |
| 1997-02-27 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-02-26 | 229 | 230 | 228 | 228 | 11,000 | 2,280 |
| 1997-02-24 | 230 | 230 | 225 | 225 | 15,000 | 2,250 |
| 1997-02-21 | 225 | 225 | 224 | 225 | 6,000 | 2,250 |
| 1997-02-20 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 1997-02-19 | 222 | 235 | 222 | 235 | 10,000 | 2,350 |
| 1997-02-18 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1997-02-17 | 221 | 222 | 221 | 222 | 7,000 | 2,220 |
| 1997-02-14 | 230 | 230 | 220 | 220 | 11,000 | 2,200 |
| 1997-02-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-02-12 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1997-02-10 | 222 | 222 | 212 | 212 | 19,000 | 2,120 |
| 1997-02-07 | 230 | 230 | 223 | 223 | 14,000 | 2,230 |
| 1997-02-05 | 236 | 236 | 232 | 232 | 4,000 | 2,320 |
| 1997-02-04 | 233 | 233 | 231 | 231 | 5,000 | 2,310 |
| 1997-02-03 | 222 | 224 | 222 | 223 | 11,000 | 2,230 |
| 1997-01-31 | 238 | 238 | 221 | 230 | 10,000 | 2,300 |
| 1997-01-30 | 238 | 238 | 233 | 233 | 2,000 | 2,330 |
| 1997-01-29 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 1997-01-28 | 240 | 240 | 233 | 233 | 5,000 | 2,330 |
| 1997-01-27 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1997-01-24 | 234 | 234 | 232 | 233 | 5,000 | 2,330 |
| 1997-01-23 | 235 | 235 | 233 | 233 | 27,000 | 2,330 |
| 1997-01-22 | 245 | 245 | 232 | 232 | 11,000 | 2,320 |
| 1997-01-21 | 245 | 249 | 245 | 249 | 4,000 | 2,490 |
| 1997-01-20 | 247 | 247 | 235 | 237 | 23,000 | 2,370 |
| 1997-01-17 | 240 | 244 | 240 | 244 | 24,000 | 2,440 |
| 1997-01-16 | 248 | 250 | 240 | 250 | 52,000 | 2,500 |
| 1997-01-14 | 248 | 248 | 245 | 248 | 9,000 | 2,480 |
| 1997-01-13 | 248 | 252 | 248 | 250 | 6,000 | 2,500 |
| 1997-01-10 | 268 | 268 | 252 | 252 | 3,000 | 2,520 |
| 1997-01-09 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1997-01-08 | 280 | 280 | 276 | 276 | 2,000 | 2,760 |
| 1997-01-07 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
