6380 オリエンタルチエン工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1999-12-29 | 118 | 118 | 115 | 115 | 6,000 | 1,150 |
| 1999-12-28 | 130 | 130 | 116 | 116 | 9,000 | 1,160 |
| 1999-12-27 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 1999-12-24 | 129 | 129 | 120 | 120 | 14,000 | 1,200 |
| 1999-12-22 | 110 | 150 | 110 | 130 | 43,000 | 1,300 |
| 1999-12-21 | 115 | 115 | 92 | 110 | 14,000 | 1,100 |
| 1999-12-20 | 128 | 128 | 110 | 115 | 23,000 | 1,150 |
| 1999-12-17 | 130 | 130 | 120 | 120 | 19,000 | 1,200 |
| 1999-12-16 | 145 | 146 | 125 | 125 | 21,000 | 1,250 |
| 1999-12-15 | 130 | 130 | 125 | 130 | 10,000 | 1,300 |
| 1999-12-14 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-12-10 | 145 | 145 | 135 | 135 | 12,000 | 1,350 |
| 1999-12-09 | 131 | 135 | 129 | 135 | 62,000 | 1,350 |
| 1999-12-08 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1999-12-07 | 149 | 149 | 130 | 130 | 7,000 | 1,300 |
| 1999-12-06 | 145 | 145 | 130 | 130 | 13,000 | 1,300 |
| 1999-12-03 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1999-12-02 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 1999-12-01 | 133 | 138 | 133 | 138 | 2,000 | 1,380 |
| 1999-11-30 | 128 | 129 | 128 | 129 | 6,000 | 1,290 |
| 1999-11-29 | 140 | 140 | 128 | 128 | 16,000 | 1,280 |
| 1999-11-26 | 130 | 130 | 128 | 128 | 6,000 | 1,280 |
| 1999-11-25 | 140 | 140 | 125 | 125 | 7,000 | 1,250 |
| 1999-11-24 | 145 | 145 | 135 | 137 | 9,000 | 1,370 |
| 1999-11-22 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1999-11-19 | 145 | 155 | 145 | 155 | 7,000 | 1,550 |
| 1999-11-18 | 160 | 160 | 150 | 150 | 4,000 | 1,500 |
| 1999-11-17 | 180 | 180 | 159 | 159 | 33,000 | 1,590 |
| 1999-11-16 | 130 | 135 | 125 | 125 | 12,000 | 1,250 |
| 1999-11-15 | 153 | 153 | 115 | 149 | 19,000 | 1,490 |
| 1999-11-12 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 1999-11-11 | 154 | 156 | 154 | 154 | 7,000 | 1,540 |
| 1999-11-10 | 153 | 153 | 153 | 153 | 21,000 | 1,530 |
| 1999-11-09 | 155 | 155 | 153 | 153 | 7,000 | 1,530 |
| 1999-11-08 | 160 | 160 | 155 | 156 | 18,000 | 1,560 |
| 1999-11-05 | 165 | 165 | 160 | 160 | 3,000 | 1,600 |
| 1999-11-04 | 166 | 166 | 161 | 165 | 7,000 | 1,650 |
| 1999-11-02 | 166 | 170 | 160 | 160 | 16,000 | 1,600 |
| 1999-11-01 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-10-28 | 170 | 176 | 170 | 176 | 12,000 | 1,760 |
| 1999-10-27 | 174 | 174 | 170 | 174 | 11,000 | 1,740 |
| 1999-10-26 | 170 | 179 | 167 | 175 | 13,000 | 1,750 |
| 1999-10-25 | 166 | 170 | 166 | 170 | 9,000 | 1,700 |
| 1999-10-22 | 190 | 190 | 176 | 181 | 23,000 | 1,810 |
| 1999-10-21 | 179 | 185 | 179 | 185 | 46,000 | 1,850 |
| 1999-10-20 | 166 | 170 | 166 | 170 | 11,000 | 1,700 |
| 1999-10-19 | 190 | 194 | 190 | 194 | 9,000 | 1,940 |
| 1999-10-18 | 165 | 165 | 155 | 155 | 17,000 | 1,550 |
| 1999-10-15 | 175 | 175 | 170 | 170 | 14,000 | 1,700 |
| 1999-10-14 | 162 | 170 | 162 | 170 | 10,000 | 1,700 |
| 1999-10-13 | 170 | 170 | 163 | 163 | 16,000 | 1,630 |
| 1999-10-12 | 165 | 170 | 160 | 165 | 18,000 | 1,650 |
| 1999-10-08 | 175 | 176 | 175 | 176 | 15,000 | 1,760 |
| 1999-10-07 | 200 | 200 | 185 | 185 | 12,000 | 1,850 |
| 1999-10-06 | 180 | 190 | 180 | 190 | 18,000 | 1,900 |
| 1999-10-05 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1999-10-04 | 183 | 185 | 180 | 180 | 10,000 | 1,800 |
| 1999-10-01 | 185 | 189 | 180 | 180 | 16,000 | 1,800 |
| 1999-09-30 | 163 | 175 | 160 | 175 | 6,000 | 1,750 |
| 1999-09-29 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 1999-09-28 | 190 | 190 | 166 | 166 | 14,000 | 1,660 |
| 1999-09-27 | 160 | 170 | 160 | 164 | 15,000 | 1,640 |
| 1999-09-24 | 168 | 169 | 160 | 169 | 31,000 | 1,690 |
| 1999-09-22 | 184 | 184 | 169 | 175 | 45,000 | 1,750 |
| 1999-09-21 | 209 | 210 | 187 | 190 | 16,000 | 1,900 |
| 1999-09-20 | 208 | 219 | 208 | 209 | 32,000 | 2,090 |
| 1999-09-17 | 214 | 214 | 211 | 212 | 19,000 | 2,120 |
| 1999-09-16 | 195 | 195 | 185 | 189 | 45,000 | 1,890 |
| 1999-09-14 | 240 | 240 | 206 | 210 | 60,000 | 2,100 |
| 1999-09-13 | 240 | 240 | 230 | 230 | 86,000 | 2,300 |
| 1999-09-10 | 240 | 240 | 226 | 226 | 182,000 | 2,260 |
| 1999-09-09 | 230 | 249 | 222 | 245 | 352,000 | 2,450 |
| 1999-09-08 | 210 | 230 | 205 | 210 | 330,000 | 2,100 |
| 1999-09-07 | 188 | 207 | 185 | 201 | 107,000 | 2,010 |
| 1999-09-06 | 190 | 195 | 180 | 183 | 47,000 | 1,830 |
| 1999-09-03 | 205 | 209 | 195 | 195 | 152,000 | 1,950 |
| 1999-09-02 | 170 | 198 | 170 | 195 | 128,000 | 1,950 |
| 1999-09-01 | 155 | 170 | 150 | 170 | 49,000 | 1,700 |
| 1999-08-31 | 151 | 179 | 151 | 179 | 46,000 | 1,790 |
| 1999-08-30 | 160 | 160 | 151 | 151 | 18,000 | 1,510 |
| 1999-08-27 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1999-08-26 | 146 | 155 | 145 | 155 | 6,000 | 1,550 |
| 1999-08-25 | 143 | 155 | 143 | 155 | 8,000 | 1,550 |
| 1999-08-24 | 150 | 150 | 140 | 143 | 13,000 | 1,430 |
| 1999-08-23 | 152 | 160 | 150 | 151 | 23,000 | 1,510 |
| 1999-08-20 | 160 | 160 | 156 | 160 | 12,000 | 1,600 |
| 1999-08-19 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 1999-08-18 | 173 | 173 | 160 | 160 | 12,000 | 1,600 |
| 1999-08-17 | 160 | 173 | 160 | 173 | 2,000 | 1,730 |
| 1999-08-16 | 168 | 179 | 155 | 155 | 22,000 | 1,550 |
| 1999-08-13 | 165 | 168 | 155 | 155 | 18,000 | 1,550 |
| 1999-08-12 | 159 | 159 | 151 | 155 | 17,000 | 1,550 |
| 1999-08-11 | 155 | 160 | 150 | 150 | 35,000 | 1,500 |
| 1999-08-10 | 168 | 173 | 160 | 160 | 27,000 | 1,600 |
| 1999-08-09 | 171 | 175 | 166 | 167 | 37,000 | 1,670 |
| 1999-08-06 | 171 | 178 | 166 | 166 | 44,000 | 1,660 |
| 1999-08-05 | 195 | 195 | 166 | 166 | 69,000 | 1,660 |
| 1999-08-04 | 175 | 206 | 175 | 193 | 238,000 | 1,930 |
| 1999-08-03 | 167 | 170 | 147 | 170 | 56,000 | 1,700 |
| 1999-08-02 | 172 | 172 | 141 | 147 | 50,000 | 1,470 |
| 1999-07-30 | 183 | 185 | 170 | 175 | 94,000 | 1,750 |
| 1999-07-29 | 169 | 210 | 169 | 180 | 202,000 | 1,800 |
| 1999-07-28 | 149 | 175 | 148 | 170 | 129,000 | 1,700 |
| 1999-07-27 | 150 | 150 | 140 | 140 | 34,000 | 1,400 |
| 1999-07-26 | 159 | 160 | 135 | 140 | 54,000 | 1,400 |
| 1999-07-23 | 157 | 168 | 138 | 157 | 225,000 | 1,570 |
| 1999-07-22 | 135 | 165 | 123 | 160 | 189,000 | 1,600 |
| 1999-07-21 | 120 | 135 | 120 | 134 | 62,000 | 1,340 |
| 1999-07-19 | 129 | 130 | 112 | 112 | 49,000 | 1,120 |
| 1999-07-16 | 130 | 130 | 115 | 115 | 35,000 | 1,150 |
| 1999-07-15 | 125 | 125 | 120 | 120 | 23,000 | 1,200 |
| 1999-07-14 | 101 | 120 | 101 | 120 | 36,000 | 1,200 |
| 1999-07-13 | 127 | 127 | 126 | 126 | 5,000 | 1,260 |
| 1999-07-12 | 130 | 135 | 130 | 130 | 68,000 | 1,300 |
| 1999-07-09 | 120 | 130 | 120 | 126 | 75,000 | 1,260 |
| 1999-07-08 | 116 | 130 | 116 | 120 | 67,000 | 1,200 |
| 1999-07-07 | 106 | 112 | 106 | 112 | 16,000 | 1,120 |
| 1999-07-06 | 108 | 108 | 101 | 105 | 17,000 | 1,050 |
| 1999-07-05 | 103 | 108 | 102 | 108 | 20,000 | 1,080 |
| 1999-07-02 | 106 | 109 | 101 | 101 | 10,000 | 1,010 |
| 1999-07-01 | 106 | 109 | 106 | 106 | 11,000 | 1,060 |
| 1999-06-30 | 107 | 107 | 105 | 105 | 8,000 | 1,050 |
| 1999-06-29 | 106 | 111 | 106 | 107 | 9,000 | 1,070 |
| 1999-06-28 | 114 | 114 | 109 | 109 | 18,000 | 1,090 |
| 1999-06-25 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1999-06-24 | 114 | 114 | 110 | 110 | 8,000 | 1,100 |
| 1999-06-23 | 116 | 116 | 114 | 114 | 7,000 | 1,140 |
| 1999-06-22 | 118 | 119 | 115 | 115 | 15,000 | 1,150 |
| 1999-06-21 | 112 | 119 | 112 | 119 | 14,000 | 1,190 |
| 1999-06-18 | 108 | 109 | 108 | 109 | 3,000 | 1,090 |
| 1999-06-17 | 115 | 118 | 115 | 118 | 11,000 | 1,180 |
| 1999-06-16 | 106 | 118 | 106 | 115 | 19,000 | 1,150 |
| 1999-06-15 | 105 | 105 | 101 | 101 | 7,000 | 1,010 |
| 1999-06-14 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1999-06-11 | 105 | 108 | 101 | 101 | 3,000 | 1,010 |
| 1999-06-08 | 108 | 110 | 105 | 105 | 13,000 | 1,050 |
| 1999-06-07 | 108 | 110 | 108 | 108 | 4,000 | 1,080 |
| 1999-06-04 | 100 | 105 | 100 | 105 | 10,000 | 1,050 |
| 1999-06-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-06-02 | 103 | 105 | 100 | 105 | 7,000 | 1,050 |
| 1999-06-01 | 100 | 105 | 100 | 105 | 6,000 | 1,050 |
| 1999-05-31 | 105 | 105 | 100 | 103 | 8,000 | 1,030 |
| 1999-05-28 | 105 | 105 | 102 | 103 | 15,000 | 1,030 |
| 1999-05-27 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 1999-05-26 | 95 | 97 | 95 | 97 | 12,000 | 970 |
| 1999-05-25 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-05-24 | 104 | 105 | 104 | 105 | 7,000 | 1,050 |
| 1999-05-21 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1999-05-20 | 117 | 117 | 110 | 111 | 13,000 | 1,110 |
| 1999-05-19 | 111 | 115 | 110 | 110 | 41,000 | 1,100 |
| 1999-05-18 | 118 | 118 | 111 | 111 | 40,000 | 1,110 |
| 1999-05-17 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1999-05-14 | 119 | 120 | 118 | 118 | 26,000 | 1,180 |
| 1999-05-13 | 121 | 121 | 118 | 120 | 23,000 | 1,200 |
| 1999-05-12 | 120 | 122 | 119 | 122 | 31,000 | 1,220 |
| 1999-05-11 | 113 | 119 | 113 | 118 | 12,000 | 1,180 |
| 1999-05-10 | 113 | 113 | 110 | 112 | 14,000 | 1,120 |
| 1999-05-07 | 116 | 116 | 110 | 110 | 27,000 | 1,100 |
| 1999-05-06 | 119 | 119 | 110 | 115 | 21,000 | 1,150 |
| 1999-04-30 | 121 | 123 | 116 | 117 | 38,000 | 1,170 |
| 1999-04-28 | 123 | 123 | 115 | 121 | 99,000 | 1,210 |
| 1999-04-27 | 119 | 120 | 113 | 113 | 235,000 | 1,130 |
| 1999-04-26 | 110 | 115 | 105 | 112 | 292,000 | 1,120 |
| 1999-04-23 | 102 | 106 | 102 | 105 | 50,000 | 1,050 |
| 1999-04-22 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1999-04-21 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1999-04-20 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 1999-04-19 | 104 | 108 | 104 | 106 | 57,000 | 1,060 |
| 1999-04-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-04-15 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 1999-04-14 | 109 | 109 | 105 | 105 | 9,000 | 1,050 |
| 1999-04-13 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 1999-04-12 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 1999-04-09 | 100 | 100 | 96 | 96 | 46,000 | 960 |
| 1999-04-08 | 100 | 100 | 100 | 100 | 24,000 | 1,000 |
| 1999-04-07 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1999-04-05 | 88 | 100 | 88 | 100 | 4,000 | 1,000 |
| 1999-04-02 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 1999-03-31 | 92 | 97 | 92 | 93 | 3,000 | 930 |
| 1999-03-29 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1999-03-25 | 85 | 100 | 85 | 100 | 15,000 | 1,000 |
| 1999-03-23 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1999-03-19 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1999-03-18 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1999-03-17 | 110 | 111 | 110 | 111 | 15,000 | 1,110 |
| 1999-03-16 | 100 | 103 | 100 | 103 | 7,000 | 1,030 |
| 1999-03-15 | 95 | 103 | 95 | 103 | 11,000 | 1,030 |
| 1999-03-12 | 91 | 97 | 91 | 95 | 16,000 | 950 |
| 1999-03-11 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 1999-03-10 | 86 | 87 | 86 | 87 | 6,000 | 870 |
| 1999-03-09 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 1999-03-08 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 1999-03-03 | 88 | 88 | 86 | 86 | 3,000 | 860 |
| 1999-03-01 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 1999-02-26 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 1999-02-25 | 86 | 90 | 85 | 90 | 13,000 | 900 |
| 1999-02-18 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 1999-02-17 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 1999-02-16 | 97 | 99 | 97 | 99 | 16,000 | 990 |
| 1999-02-15 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 1999-02-12 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1999-02-10 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 1999-02-05 | 86 | 90 | 85 | 90 | 6,000 | 900 |
| 1999-02-04 | 90 | 95 | 90 | 95 | 3,000 | 950 |
| 1999-02-01 | 81 | 90 | 81 | 90 | 4,000 | 900 |
| 1999-01-28 | 97 | 100 | 95 | 95 | 12,000 | 950 |
| 1999-01-27 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1999-01-26 | 92 | 95 | 85 | 85 | 6,000 | 850 |
| 1999-01-25 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 1999-01-20 | 97 | 98 | 97 | 98 | 16,000 | 980 |
| 1999-01-18 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 1999-01-14 | 85 | 85 | 78 | 78 | 9,000 | 780 |
| 1999-01-13 | 78 | 95 | 78 | 95 | 7,000 | 950 |
| 1999-01-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-05-08]1株→0.5株
