3111 オーミケンシ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1985-12-26 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1985-12-24 | 529 | 530 | 529 | 530 | 3,000 | 5,300 |
| 1985-12-23 | 526 | 540 | 526 | 535 | 57,000 | 5,350 |
| 1985-12-21 | 545 | 545 | 526 | 539 | 11,000 | 5,390 |
| 1985-12-20 | 540 | 548 | 535 | 548 | 29,000 | 5,480 |
| 1985-12-19 | 522 | 522 | 522 | 522 | 10,000 | 5,220 |
| 1985-12-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1985-12-17 | 491 | 491 | 490 | 490 | 4,000 | 4,900 |
| 1985-12-16 | 476 | 480 | 476 | 479 | 4,000 | 4,790 |
| 1985-12-13 | 470 | 472 | 470 | 470 | 10,000 | 4,700 |
| 1985-12-12 | 476 | 482 | 476 | 482 | 11,000 | 4,820 |
| 1985-12-06 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1985-12-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1985-12-04 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1985-12-03 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1985-11-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-11-27 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 1985-11-26 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1985-11-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-11-21 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1985-11-20 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1985-11-19 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1985-11-18 | 445 | 450 | 444 | 445 | 4,000 | 4,450 |
| 1985-11-14 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
| 1985-11-12 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1985-11-11 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1985-11-08 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1985-11-07 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1985-11-06 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1985-11-05 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1985-11-02 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1985-11-01 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1985-10-31 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1985-10-30 | 435 | 436 | 435 | 436 | 2,000 | 4,360 |
| 1985-10-29 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1985-10-28 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1985-10-26 | 445 | 445 | 440 | 440 | 10,000 | 4,400 |
| 1985-10-25 | 440 | 440 | 439 | 440 | 3,000 | 4,400 |
| 1985-10-24 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1985-10-21 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1985-10-19 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1985-10-18 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1985-10-17 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 1985-10-16 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1985-10-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1985-10-11 | 433 | 435 | 433 | 435 | 2,000 | 4,350 |
| 1985-10-09 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1985-10-08 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1985-10-07 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1985-10-05 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1985-10-03 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1985-10-01 | 443 | 444 | 443 | 444 | 2,000 | 4,440 |
| 1985-09-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-09-20 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1985-09-19 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1985-09-10 | 497 | 505 | 497 | 505 | 3,000 | 5,050 |
| 1985-09-06 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1985-09-03 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1985-08-30 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1985-08-29 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1985-08-27 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1985-08-26 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1985-08-24 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1985-08-23 | 445 | 445 | 440 | 440 | 2,000 | 4,400 |
| 1985-08-22 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1985-08-21 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1985-08-20 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1985-08-16 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1985-08-02 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1985-07-31 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1985-07-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-07-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-07-26 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1985-07-22 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1985-07-19 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1985-07-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1985-07-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1985-07-01 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1985-06-29 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1985-06-27 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1985-06-26 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1985-06-25 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1985-06-24 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1985-06-22 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1985-06-21 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1985-06-20 | 469 | 469 | 465 | 465 | 2,000 | 4,650 |
| 1985-06-18 | 475 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1985-06-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1985-06-14 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1985-06-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-06-07 | 560 | 560 | 559 | 559 | 2,000 | 5,590 |
| 1985-06-04 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1985-06-01 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
| 1985-05-28 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1985-05-25 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1985-05-24 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1985-05-22 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1985-05-21 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1985-05-20 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1985-05-16 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1985-05-15 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1985-05-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1985-05-10 | 473 | 476 | 473 | 476 | 3,000 | 4,760 |
| 1985-05-08 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 1985-05-04 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1985-05-01 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1985-04-26 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1985-04-25 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1985-04-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-04-20 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1985-04-19 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1985-04-18 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1985-04-15 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1985-04-12 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1985-04-10 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1985-04-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-04-04 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1985-04-01 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1985-03-29 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1985-03-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1985-03-15 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 1985-02-28 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1985-02-22 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1985-02-12 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1985-02-07 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1985-02-06 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1985-02-05 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1985-01-21 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1985-01-04 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
