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
