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