6380 オリエンタルチエン工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-28	102	108	102	108	8,000	1,080
1998-12-25	100	100	100	100	1,000	1,000
1998-12-24	95	95	95	95	2,000	950
1998-12-22	95	95	95	95	1,000	950
1998-12-21	97	97	97	97	2,000	970
1998-12-17	109	111	109	111	15,000	1,110
1998-12-09	110	110	104	104	11,000	1,040
1998-11-30	105	108	105	108	10,000	1,080
1998-11-27	101	101	100	100	3,000	1,000
1998-11-24	100	100	100	100	3,000	1,000
1998-11-20	100	100	100	100	5,000	1,000
1998-11-19	99	100	99	100	52,000	1,000
1998-11-17	105	105	105	105	15,000	1,050
1998-11-13	90	90	90	90	1,000	900
1998-11-12	88	90	88	90	7,000	900
1998-11-09	92	95	92	92	7,000	920
1998-11-05	100	100	100	100	1,000	1,000
1998-10-28	105	108	105	108	9,000	1,080
1998-10-26	96	96	96	96	1,000	960
1998-10-23	96	96	95	95	2,000	950
1998-10-22	100	100	95	95	4,000	950
1998-10-21	100	100	100	100	2,000	1,000
1998-10-19	110	110	110	110	16,000	1,100
1998-10-15	80	80	80	80	1,000	800
1998-10-13	85	85	80	85	8,000	850
1998-10-09	80	85	75	85	10,000	850
1998-10-07	75	85	75	85	2,000	850
1998-10-06	80	80	80	80	7,000	800
1998-10-05	80	85	80	85	3,000	850
1998-10-02	85	85	85	85	1,000	850
1998-10-01	83	83	83	83	2,000	830
1998-09-30	80	90	80	90	2,000	900
1998-09-29	85	86	85	86	5,000	860
1998-09-28	76	85	76	85	14,000	850
1998-09-25	90	90	85	85	7,000	850
1998-09-24	90	90	90	90	1,000	900
1998-09-22	95	95	85	85	2,000	850
1998-09-21	95	96	91	91	6,000	910
1998-09-18	110	110	95	95	17,000	950
1998-09-17	90	90	90	90	2,000	900
1998-09-16	90	90	90	90	1,000	900
1998-09-14	91	91	91	91	1,000	910
1998-09-11	90	91	90	91	4,000	910
1998-09-10	99	99	99	99	1,000	990
1998-09-09	95	95	95	95	1,000	950
1998-09-08	100	100	83	83	11,000	830
1998-09-07	90	90	89	89	9,000	890
1998-09-03	100	100	100	100	2,000	1,000
1998-09-01	100	100	100	100	7,000	1,000
1998-08-28	90	105	90	105	13,000	1,050
1998-08-27	100	100	100	100	3,000	1,000
1998-08-26	100	100	100	100	2,000	1,000
1998-08-24	102	102	100	100	5,000	1,000
1998-08-20	103	103	102	102	7,000	1,020
1998-08-19	100	102	100	102	6,000	1,020
1998-08-18	100	100	100	100	19,000	1,000
1998-08-17	100	100	100	100	9,000	1,000
1998-08-13	102	102	100	100	7,000	1,000
1998-08-12	102	102	100	100	14,000	1,000
1998-08-07	103	103	102	102	4,000	1,020
1998-08-04	106	106	106	106	1,000	1,060
1998-08-03	107	107	106	106	2,000	1,060
1998-07-31	107	107	107	107	5,000	1,070
1998-07-30	105	105	105	105	1,000	1,050
1998-07-29	110	110	105	105	8,000	1,050
1998-07-28	115	115	115	115	9,000	1,150
1998-07-24	110	110	108	108	3,000	1,080
1998-07-23	105	110	105	110	5,000	1,100
1998-07-21	115	116	111	116	9,000	1,160
1998-07-17	120	120	116	116	14,000	1,160
1998-07-15	105	115	105	110	22,000	1,100
1998-07-14	102	105	102	105	12,000	1,050
1998-07-13	105	105	102	102	6,000	1,020
1998-07-10	110	110	110	110	3,000	1,100
1998-07-09	105	105	105	105	4,000	1,050
1998-07-08	112	112	112	112	1,000	1,120
1998-07-07	116	116	112	112	22,000	1,120
1998-07-06	115	115	115	115	4,000	1,150
1998-07-02	117	117	117	117	2,000	1,170
1998-06-30	110	110	110	110	3,000	1,100
1998-06-29	115	122	115	122	9,000	1,220
1998-06-26	105	105	105	105	1,000	1,050
1998-06-25	101	101	101	101	5,000	1,010
1998-06-18	120	120	120	120	13,000	1,200
1998-06-16	102	102	102	102	3,000	1,020
1998-06-15	101	101	101	101	1,000	1,010
1998-06-12	102	102	101	101	3,000	1,010
1998-06-11	106	106	106	106	2,000	1,060
1998-06-10	106	106	106	106	2,000	1,060
1998-06-09	106	106	106	106	7,000	1,060
1998-06-08	106	106	101	101	3,000	1,010
1998-06-02	106	106	106	106	8,000	1,060
1998-06-01	109	109	106	106	2,000	1,060
1998-05-29	105	105	105	105	5,000	1,050
1998-05-28	128	128	103	103	8,000	1,030
1998-05-27	103	103	103	103	5,000	1,030
1998-05-26	101	101	101	101	5,000	1,010
1998-05-25	102	102	101	101	28,000	1,010
1998-05-22	105	105	102	102	10,000	1,020
1998-05-21	107	107	106	106	16,000	1,060
1998-05-20	108	108	107	107	20,000	1,070
1998-05-18	107	107	105	105	9,000	1,050
1998-05-15	108	108	108	108	9,000	1,080
1998-05-14	108	108	108	108	8,000	1,080
1998-05-11	108	108	108	108	4,000	1,080
1998-05-08	110	110	107	107	5,000	1,070
1998-05-07	111	111	110	110	5,000	1,100
1998-05-06	114	114	114	114	3,000	1,140
1998-05-01	115	115	115	115	1,000	1,150
1998-04-30	128	128	128	128	8,000	1,280
1998-04-28	121	121	120	120	5,000	1,200
1998-04-27	120	125	120	120	13,000	1,200
1998-04-24	121	130	121	130	2,000	1,300
1998-04-23	121	121	121	121	3,000	1,210
1998-04-22	125	125	123	123	2,000	1,230
1998-04-21	127	127	127	127	1,000	1,270
1998-04-20	126	139	126	139	12,000	1,390
1998-04-17	127	127	125	125	12,000	1,250
1998-04-16	125	125	125	125	2,000	1,250
1998-04-13	127	127	122	122	14,000	1,220
1998-04-10	128	128	126	126	17,000	1,260
1998-04-09	130	130	125	126	4,000	1,260
1998-04-02	121	121	120	121	6,000	1,210
1998-04-01	145	145	125	130	12,000	1,300
1998-03-30	155	155	150	150	10,000	1,500
1998-03-25	145	145	145	145	4,000	1,450
1998-03-24	150	150	146	146	13,000	1,460
1998-03-23	150	150	150	150	6,000	1,500
1998-03-17	153	153	149	153	6,000	1,530
1998-03-16	151	155	145	145	14,000	1,450
1998-03-13	151	151	150	150	10,000	1,500
1998-03-11	151	151	151	151	3,000	1,510
1998-03-09	157	157	152	152	3,000	1,520
1998-03-06	150	150	150	150	11,000	1,500
1998-03-05	150	150	149	149	8,000	1,490
1998-03-04	154	154	153	153	3,000	1,530
1998-03-03	150	155	150	154	12,000	1,540
1998-03-02	155	155	154	155	11,000	1,550
1998-02-27	145	155	145	155	6,000	1,550
1998-02-25	140	140	140	140	1,000	1,400
1998-02-24	149	149	145	145	3,000	1,450
1998-02-23	149	150	149	150	2,000	1,500
1998-02-20	145	149	145	149	2,000	1,490
1998-02-17	151	151	141	141	19,000	1,410
1998-02-16	152	153	152	152	19,000	1,520
1998-02-13	156	159	153	153	53,000	1,530
1998-02-12	160	160	150	151	27,000	1,510
1998-02-10	155	155	150	150	31,000	1,500
1998-02-09	157	157	150	153	33,000	1,530
1998-02-06	135	146	130	146	97,000	1,460
1998-02-05	133	135	130	134	47,000	1,340
1998-02-04	140	140	130	130	26,000	1,300
1998-02-03	135	135	130	130	23,000	1,300
1998-02-02	139	139	129	135	14,000	1,350
1998-01-30	145	145	140	140	3,000	1,400
1998-01-29	160	160	152	154	22,000	1,540
1998-01-28	144	155	144	150	45,000	1,500
1998-01-27	135	135	130	132	90,000	1,320
1998-01-26	130	138	130	130	86,000	1,300
1998-01-23	129	129	125	125	8,000	1,250
1998-01-22	120	135	119	135	108,000	1,350
1998-01-21	115	115	110	110	29,000	1,100
1998-01-20	115	115	105	105	20,000	1,050
1998-01-19	110	110	105	105	31,000	1,050
1998-01-16	101	101	101	101	1,000	1,010
1998-01-13	101	101	101	101	2,000	1,010
1998-01-06	101	101	101	101	6,000	1,010
1998-01-05	125	125	125	125	6,000	1,250

分割・併合履歴： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株