3111 オーミケンシ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	320	352	317	337	84,800	337
2023-06-01	321	323	318	318	9,100	318
2023-05-31	329	329	320	320	19,700	320
2023-05-30	324	328	320	327	28,600	327
2023-05-29	321	327	320	323	21,600	323
2023-05-26	326	333	323	323	25,300	323
2023-05-25	332	335	326	326	22,100	326
2023-05-24	337	341	330	338	46,000	338
2023-05-23	358	364	341	342	37,000	342
2023-05-22	352	366	349	359	39,400	359
2023-05-19	348	355	348	352	15,000	352
2023-05-18	349	358	345	348	35,900	348
2023-05-17	346	350	341	345	29,700	345
2023-05-16	345	348	339	340	32,600	340
2023-05-15	344	354	336	343	87,300	343
2023-05-12	361	363	351	352	53,600	352
2023-05-11	355	379	353	353	112,300	353
2023-05-10	367	368	356	356	31,200	356
2023-05-09	362	370	358	365	30,200	365
2023-05-08	365	371	361	362	50,900	362
2023-05-02	368	370	363	366	30,000	366
2023-05-01	375	377	367	372	46,200	372
2023-04-28	380	382	375	378	40,400	378
2023-04-27	385	385	380	384	26,700	384
2023-04-26	384	387	378	385	48,600	385
2023-04-25	400	401	383	390	82,400	390
2023-04-24	399	406	393	396	48,500	396
2023-04-21	419	422	401	401	98,000	401
2023-04-20	425	430	417	420	67,800	420
2023-04-19	410	443	407	426	238,000	426
2023-04-18	413	415	406	406	34,400	406
2023-04-17	417	417	407	413	48,500	413
2023-04-14	399	413	397	412	59,200	412
2023-04-13	403	406	395	399	63,400	399
2023-04-12	413	422	405	408	48,500	408
2023-04-11	396	415	396	405	72,200	405
2023-04-10	406	406	398	398	31,900	398
2023-04-07	396	409	393	398	49,700	398
2023-04-06	393	402	390	397	50,000	397
2023-04-05	405	409	396	397	70,600	397
2023-04-04	419	421	402	406	76,600	406
2023-04-03	431	431	419	419	74,600	419
2023-03-31	428	431	415	423	86,200	423
2023-03-30	417	427	415	420	66,700	420
2023-03-29	429	434	412	415	107,600	415
2023-03-28	431	439	424	432	113,200	432
2023-03-27	434	444	431	431	141,700	431
2023-03-24	451	456	438	444	167,100	444
2023-03-23	441	460	435	454	207,300	454
2023-03-22	495	516	442	443	652,400	443
2023-03-20	525	535	496	501	293,900	501
2023-03-17	510	529	503	526	278,400	526
2023-03-16	485	504	481	499	259,400	499
2023-03-15	506	525	495	504	373,800	504
2023-03-14	523	526	491	491	367,700	491
2023-03-13	532	552	500	525	424,400	525
2023-03-10	542	571	532	542	538,000	542
2023-03-09	564	659	545	556	2,403,800	556
2023-03-08	583	616	568	572	1,178,700	572
2023-03-07	552	641	545	612	3,888,300	612
2023-03-06	498	558	491	551	1,155,300	551
2023-03-03	462	496	462	496	607,100	496
2023-03-02	476	508	462	474	1,275,700	474
2023-03-01	436	528	434	510	4,448,600	510
2023-02-28	455	478	443	448	870,800	448
2023-02-27	514	518	441	465	1,725,200	465
2023-02-24	565	580	504	524	5,966,400	524
2023-02-22	542	542	503	542	8,157,400	542
2023-02-21	501	542	462	462	5,203,200	462
2023-02-20	462	462	462	462	271,100	462
2023-02-17	374	382	372	382	265,900	382
2023-02-16	300	303	300	302	15,500	302
2023-02-15	297	302	297	301	16,600	301
2023-02-14	291	300	291	297	44,000	297
2023-02-13	288	290	288	288	18,900	288
2023-02-10	295	295	288	291	12,800	291
2023-02-09	287	294	287	292	13,100	292
2023-02-08	288	290	287	289	9,900	289
2023-02-07	288	292	285	288	16,800	288
2023-02-06	300	300	288	288	9,400	288
2023-02-03	299	299	292	298	4,600	298
2023-02-02	298	300	294	295	7,800	295
2023-02-01	303	304	298	301	2,900	301
2023-01-31	300	306	298	299	11,600	299
2023-01-30	298	301	297	299	7,800	299
2023-01-27	289	297	289	295	23,000	295
2023-01-26	291	291	288	289	9,000	289
2023-01-25	288	291	288	291	5,400	291
2023-01-24	286	289	286	288	2,600	288
2023-01-23	288	290	285	286	9,700	286
2023-01-20	281	285	280	285	5,200	285
2023-01-19	283	284	280	284	2,100	284
2023-01-18	282	284	277	283	13,600	283
2023-01-17	280	283	280	281	1,900	281
2023-01-16	284	286	276	280	20,400	280
2023-01-13	288	288	284	284	4,600	284
2023-01-12	287	287	285	285	4,400	285
2023-01-11	290	290	287	288	8,400	288
2023-01-10	286	290	286	290	7,700	290
2023-01-06	284	291	283	288	10,200	288
2023-01-05	284	286	282	284	4,400	284
2023-01-04	293	293	282	284	30,800	284

分割・併合履歴： [2018-09-26]1株→0.1株