3111 オーミケンシ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0829529527627944,200279
2022-12-07279316278295269,100295
2022-12-0627028827028044,500280
2022-12-0526827226427031,900270
2022-12-0226727126727019,400270
2022-12-0127427426726911,000269
2022-11-3027027226727018,700270
2022-11-292712732692737,600273
2022-11-282742742702705,600270
2022-11-2527627626927421,900274
2022-11-2427128127127524,600275
2022-11-222702702682683,500268
2022-11-2126827426527022,200270
2022-11-1826726826426812,000268
2022-11-1727327426526635,600266
2022-11-1627827927227330,100273
2022-11-15290290273274123,900274
2022-11-142723182722951,090,400295
2022-11-1126626726326633,200266
2022-11-1026228026228056,100280
2022-11-092642642582606,800260
2022-11-0825926425926210,400262
2022-11-072602622582593,400259
2022-11-042582602562602,500260
2022-11-022592592552599,100259
2022-11-012582602582582,000258
2022-10-312602602572581,400258
2022-10-282622622572599,000259
2022-10-272642652612614,000261
2022-10-262582622582625,700262
2022-10-252612612562596,100259
2022-10-242582612572583,700258
2022-10-2126226225525615,500256
2022-10-20262263261262800262
2022-10-192622632612611,400261
2022-10-182612632582623,500262
2022-10-172632632592617,200261
2022-10-1425926525826215,000262
2022-10-13259259257257400257
2022-10-1225626025625910,500259
2022-10-112652652562587,100258
2022-10-07265266264264800264
2022-10-062622692622646,700264
2022-10-052612642582646,700264
2022-10-042542582542555,400255
2022-10-032632632552553,500255
2022-09-302632632552556,600255
2022-09-292672672592655,500265
2022-09-2826926926226310,400263
2022-09-272722732702704,000270
2022-09-262792792732734,300273
2022-09-222792802792804,000280
2022-09-212782802782793,300279
2022-09-202852852782787,400278
2022-09-162792792772771,900277
2022-09-152792802792791,300279
2022-09-142792802772783,100278
2022-09-132822852802815,600281
2022-09-1227928427528112,000281
2022-09-092782782752752,000275
2022-09-082762792742751,900275
2022-09-072792792742767,000276
2022-09-062812852792792,300279
2022-09-052782812782797,600279
2022-09-022862862802814,500281
2022-09-012872902812846,000284
2022-08-312882892872892,900289
2022-08-302852892852883,800288
2022-08-292872872832853,400285
2022-08-262872882852874,900287
2022-08-252862872842865,000286
2022-08-242892902862863,800286
2022-08-232912912872895,000289
2022-08-222932932892917,100291
2022-08-1929529529029314,900293
2022-08-1828429128229018,100290
2022-08-1727929927728551,600285
2022-08-1627828127428010,800280
2022-08-1528428427727829,600278
2022-08-1229629628328338,200283
2022-08-10300301285287124,900287
2022-08-09293344290306900,400306
2022-08-0826828026626623,400266
2022-08-0526526726426710,300267
2022-08-042672682652661,300266
2022-08-032662682652668,600266
2022-08-0227027026627010,200270
2022-08-012702702692706,700270
2022-07-292712712702701,900270
2022-07-28271271270270500270
2022-07-272702702692695,400269
2022-07-262702712702717,100271
2022-07-252702712692692,500269
2022-07-222712742712712,200271
2022-07-212702722702712,400271
2022-07-20272273270272600272
2022-07-192692752682713,900271
2022-07-152702702692691,700269
2022-07-142702722692701,500270
2022-07-13269270269270400270
2022-07-122682682672682,200268
2022-07-1127527526626914,200269
2022-07-082722742702743,800274
2022-07-072702732702709,400270
2022-07-062792792732762,100276
2022-07-052732842732767,600276
2022-07-042732762732742,700274
2022-07-012752772742742,200274
2022-06-302842912772789,600278
2022-06-292762792742767,400276
2022-06-282802842762843,600284
2022-06-272732752732757,300275
2022-06-242702712702711,800271
2022-06-2326827726826910,300269
2022-06-222712712682685,700268
2022-06-212742742712711,100271
2022-06-202792792652684,700268
2022-06-172722762682737,100273
2022-06-162752782752788,000278
2022-06-152822852802803,400280
2022-06-1428728728028314,200283
2022-06-132892912882916,000291
2022-06-1028129328129314,600293
2022-06-092852892822826,500282
2022-06-0827830327528797,300287
2022-06-0727227226726910,300269
2022-06-062672712652718,900271
2022-06-032692692652685,500268
2022-06-022682692672692,400269
2022-06-012682702672683,700268
2022-05-31267269267268300268
2022-05-302672702672681,000268
2022-05-272692702672692,600269
2022-05-262702732682705,600270
2022-05-25269270269270400270
2022-05-242672712672714,600271
2022-05-23269269266267700267
2022-05-202652662652661,000266
2022-05-19265265263264900264
2022-05-182712712672673,100267
2022-05-172692702682691,500269
2022-05-162702702682681,900268
2022-05-132642662642662,300266
2022-05-122682682622624,600262
2022-05-1127027026526614,500266
2022-05-102722722702711,300271
2022-05-092712732702713,500271
2022-05-062712732712733,300273
2022-05-022722742702717,400271
2022-04-282722732722738,400273
2022-04-272732742712723,500272
2022-04-262722732722731,200273
2022-04-252712722702702,900270
2022-04-222692722692693,100269
2022-04-212722722702718,800271
2022-04-202682722682707,400270
2022-04-192702702682685,800268
2022-04-182702702682692,500269
2022-04-152742742682709,700270
2022-04-142712742712731,900273
2022-04-132742752702717,100271
2022-04-122792792742741,400274
2022-04-112802822802802,400280
2022-04-082752792752782,200278
2022-04-072782822762778,700277
2022-04-062802802772781,000278
2022-04-052802822782811,300281
2022-04-0428328426627930,300279
2022-04-012862872822826,700282
2022-03-3127929527928917,700289
2022-03-302762812762801,700280
2022-03-292752802752764,700276
2022-03-282822832752787,300278
2022-03-252862872812845,400284
2022-03-242892892842866,200286
2022-03-2328529028428914,900289
2022-03-222822842802849,800284
2022-03-182772812762816,600281
2022-03-1727528127427910,200279
2022-03-162782842772784,700278
2022-03-152692792642787,600278
2022-03-142662732662725,100272
2022-03-112632642612644,800264
2022-03-102632692612635,500263
2022-03-092642652612623,900262
2022-03-082652692632646,500264
2022-03-072742772692728,700272
2022-03-0428528527728111,800281
2022-03-032782872782786,200278
2022-03-0226931626827684,800276
2022-03-012722772722725,500272
2022-02-282692702662695,000269
2022-02-252702702612619,900261
2022-02-242702702612619,900261
2022-02-2228028326526516,700265
2022-02-212812892802805,400280
2022-02-182842882812872,700287
2022-02-172862912862863,900286
2022-02-162972972892893,300289
2022-02-152922922882891,400289
2022-02-142852892812894,400289
2022-02-102962962902955,600295
2022-02-092882972872945,700294
2022-02-082902902872882,400288
2022-02-072932932862903,000290
2022-02-042912912872907,700290
2022-02-0328228927928816,200288
2022-02-022872892822825,800282
2022-02-012812872802826,200282
2022-01-312832842782793,700279
2022-01-2826828126828112,000281
2022-01-2727627826826815,400268
2022-01-2628128527727712,400277
2022-01-252832832792819,800281
2022-01-242842842812834,300283
2022-01-2128429428028410,500284
2022-01-202822842822841,700284
2022-01-192842902812815,100281
2022-01-182902972882888,600288
2022-01-172952952902903,900290
2022-01-1430930929129431,600294
2022-01-133053103053078,200307
2022-01-1231531530530814,700308
2022-01-11310341310313159,700313
2022-01-07284308281308102,800308
2022-01-0629129128028315,200283
2022-01-0528931028529087,000290
2022-01-042822852802839,200283

分割・併合履歴 : [2018-09-26]1株→0.1株