3111 オーミケンシ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1983-12-27 | 379 | 379 | 375 | 375 | 9,000 | 3,750 |
| 1983-12-24 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1983-12-23 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1983-12-22 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1983-12-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1983-12-15 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1983-12-14 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 1983-12-13 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1983-12-12 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1983-12-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1983-12-07 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1983-12-05 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1983-12-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1983-12-02 | 390 | 390 | 390 | 390 | 9,000 | 3,900 |
| 1983-12-01 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1983-11-30 | 352 | 355 | 352 | 355 | 3,000 | 3,550 |
| 1983-11-25 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 1983-11-24 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1983-11-22 | 365 | 366 | 365 | 366 | 3,000 | 3,660 |
| 1983-11-18 | 380 | 380 | 375 | 376 | 7,000 | 3,760 |
| 1983-11-17 | 375 | 375 | 375 | 375 | 18,000 | 3,750 |
| 1983-11-16 | 350 | 365 | 350 | 365 | 10,000 | 3,650 |
| 1983-11-15 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1983-11-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1983-11-11 | 326 | 330 | 326 | 330 | 3,000 | 3,300 |
| 1983-11-10 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1983-11-09 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1983-11-07 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1983-10-25 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1983-10-15 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1983-10-12 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1983-10-11 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1983-10-07 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1983-10-05 | 327 | 327 | 327 | 327 | 13,000 | 3,270 |
| 1983-10-04 | 328 | 328 | 328 | 328 | 13,000 | 3,280 |
| 1983-10-03 | 328 | 328 | 327 | 327 | 13,000 | 3,270 |
| 1983-09-22 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 1983-09-17 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1983-09-13 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1983-08-23 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 1983-08-03 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1983-07-14 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1983-07-09 | 371 | 390 | 371 | 390 | 22,000 | 3,900 |
| 1983-07-08 | 307 | 350 | 307 | 350 | 33,000 | 3,500 |
| 1983-07-02 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1983-06-30 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1983-05-28 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1983-05-14 | 307 | 310 | 307 | 310 | 4,000 | 3,100 |
| 1983-05-13 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1983-05-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1983-04-18 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1983-04-15 | 310 | 311 | 310 | 311 | 2,000 | 3,110 |
| 1983-04-14 | 312 | 313 | 312 | 313 | 3,000 | 3,130 |
| 1983-04-13 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1983-04-12 | 321 | 322 | 321 | 322 | 2,000 | 3,220 |
| 1983-04-11 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 1983-04-09 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1983-04-08 | 307 | 310 | 307 | 310 | 3,000 | 3,100 |
| 1983-04-07 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1983-04-06 | 300 | 304 | 300 | 304 | 4,000 | 3,040 |
| 1983-04-05 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 1983-04-04 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 1983-04-02 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1983-04-01 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1983-03-31 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1983-03-01 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1983-02-25 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1983-02-08 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1983-02-02 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1983-02-01 | 285 | 295 | 285 | 295 | 16,000 | 2,950 |
| 1983-01-25 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
