3111 オーミケンシ(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 441 | 441 | 435 | 435 | 3,000 | 4,350 |
| 1986-12-25 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1986-12-24 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1986-12-23 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1986-12-22 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1986-12-19 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1986-12-18 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1986-12-17 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1986-12-16 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1986-12-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1986-12-11 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1986-12-10 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1986-12-09 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1986-12-08 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1986-12-06 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1986-12-04 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1986-12-02 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1986-12-01 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1986-11-29 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1986-11-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1986-11-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1986-11-26 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 1986-11-22 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1986-11-17 | 497 | 502 | 497 | 502 | 2,000 | 5,020 |
| 1986-11-14 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1986-11-13 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1986-11-12 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1986-11-07 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1986-11-05 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1986-10-13 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1986-10-07 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1986-09-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1986-09-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1986-09-12 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1986-09-11 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1986-09-09 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1986-09-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1986-09-06 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1986-09-05 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1986-09-04 | 483 | 483 | 481 | 481 | 4,000 | 4,810 |
| 1986-09-03 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1986-09-02 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1986-09-01 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1986-08-30 | 474 | 474 | 474 | 474 | 11,000 | 4,740 |
| 1986-08-29 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 1986-08-28 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1986-08-27 | 462 | 462 | 462 | 462 | 3,000 | 4,620 |
| 1986-08-26 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1986-08-25 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1986-08-23 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1986-08-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1986-07-31 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1986-07-29 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 1986-07-28 | 548 | 548 | 548 | 548 | 3,000 | 5,480 |
| 1986-07-26 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1986-07-25 | 553 | 553 | 553 | 553 | 3,000 | 5,530 |
| 1986-07-24 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1986-07-23 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1986-07-21 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1986-07-19 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 1986-07-18 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 1986-07-17 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 1986-07-15 | 577 | 577 | 577 | 577 | 5,000 | 5,770 |
| 1986-07-11 | 601 | 601 | 597 | 597 | 7,000 | 5,970 |
| 1986-07-10 | 630 | 630 | 630 | 630 | 8,000 | 6,300 |
| 1986-07-09 | 601 | 620 | 601 | 620 | 9,000 | 6,200 |
| 1986-07-08 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1986-07-07 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 1986-07-05 | 556 | 556 | 555 | 555 | 2,000 | 5,550 |
| 1986-07-04 | 565 | 566 | 565 | 565 | 7,000 | 5,650 |
| 1986-07-03 | 556 | 562 | 556 | 562 | 2,000 | 5,620 |
| 1986-07-02 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1986-07-01 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1986-06-30 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1986-06-28 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1986-06-27 | 550 | 561 | 550 | 561 | 3,000 | 5,610 |
| 1986-06-26 | 534 | 551 | 534 | 551 | 3,000 | 5,510 |
| 1986-06-25 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1986-06-24 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1986-06-21 | 549 | 551 | 549 | 551 | 4,000 | 5,510 |
| 1986-06-20 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1986-06-19 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1986-06-16 | 598 | 598 | 598 | 598 | 3,000 | 5,980 |
| 1986-06-13 | 598 | 598 | 598 | 598 | 2,000 | 5,980 |
| 1986-06-12 | 600 | 600 | 599 | 599 | 5,000 | 5,990 |
| 1986-06-11 | 596 | 596 | 596 | 596 | 4,000 | 5,960 |
| 1986-06-07 | 511 | 511 | 510 | 510 | 4,000 | 5,100 |
| 1986-06-06 | 507 | 507 | 507 | 507 | 2,000 | 5,070 |
| 1986-06-05 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1986-06-04 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1986-06-03 | 515 | 515 | 506 | 506 | 2,000 | 5,060 |
| 1986-05-30 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1986-05-29 | 505 | 535 | 505 | 535 | 3,000 | 5,350 |
| 1986-05-28 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1986-05-27 | 511 | 511 | 510 | 510 | 7,000 | 5,100 |
| 1986-05-26 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1986-05-24 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1986-05-23 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1986-05-22 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1986-05-21 | 500 | 500 | 491 | 491 | 2,000 | 4,910 |
| 1986-05-20 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1986-05-19 | 500 | 501 | 500 | 501 | 2,000 | 5,010 |
| 1986-05-17 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1986-05-16 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1986-05-15 | 511 | 520 | 511 | 520 | 3,000 | 5,200 |
| 1986-05-14 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1986-05-13 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1986-05-09 | 499 | 500 | 498 | 498 | 3,000 | 4,980 |
| 1986-05-08 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1986-04-25 | 496 | 496 | 496 | 496 | 3,000 | 4,960 |
| 1986-04-24 | 490 | 496 | 490 | 496 | 2,000 | 4,960 |
| 1986-04-22 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1986-04-18 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1986-04-17 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1986-04-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1986-04-15 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1986-04-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1986-03-28 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1986-03-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1986-03-26 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1986-03-20 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1986-03-17 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1986-03-15 | 585 | 585 | 580 | 580 | 6,000 | 5,800 |
| 1986-03-14 | 600 | 600 | 580 | 580 | 6,000 | 5,800 |
| 1986-03-12 | 660 | 660 | 649 | 650 | 15,000 | 6,500 |
| 1986-03-11 | 628 | 660 | 628 | 650 | 47,000 | 6,500 |
| 1986-03-10 | 610 | 626 | 610 | 620 | 22,000 | 6,200 |
| 1986-03-07 | 610 | 610 | 594 | 600 | 47,000 | 6,000 |
| 1986-03-06 | 560 | 601 | 560 | 601 | 18,000 | 6,010 |
| 1986-03-05 | 570 | 573 | 570 | 570 | 6,000 | 5,700 |
| 1986-03-04 | 575 | 575 | 558 | 560 | 14,000 | 5,600 |
| 1986-03-03 | 562 | 563 | 562 | 563 | 6,000 | 5,630 |
| 1986-03-01 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1986-02-28 | 568 | 570 | 562 | 562 | 19,000 | 5,620 |
| 1986-02-27 | 600 | 600 | 569 | 579 | 13,000 | 5,790 |
| 1986-02-26 | 550 | 585 | 549 | 585 | 25,000 | 5,850 |
| 1986-02-25 | 530 | 550 | 530 | 549 | 18,000 | 5,490 |
| 1986-02-24 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1986-02-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1986-02-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1986-02-20 | 501 | 511 | 501 | 511 | 4,000 | 5,110 |
| 1986-02-19 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1986-02-18 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1986-02-14 | 504 | 504 | 504 | 504 | 3,000 | 5,040 |
| 1986-02-13 | 505 | 509 | 505 | 509 | 2,000 | 5,090 |
| 1986-02-12 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1986-02-06 | 490 | 490 | 485 | 485 | 12,000 | 4,850 |
| 1986-02-05 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1986-02-04 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1986-02-03 | 470 | 485 | 470 | 485 | 3,000 | 4,850 |
| 1986-01-31 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1986-01-30 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1986-01-29 | 453 | 453 | 451 | 451 | 2,000 | 4,510 |
| 1986-01-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1986-01-25 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1986-01-24 | 455 | 455 | 452 | 452 | 2,000 | 4,520 |
| 1986-01-23 | 450 | 451 | 450 | 451 | 4,000 | 4,510 |
| 1986-01-22 | 450 | 465 | 450 | 465 | 2,000 | 4,650 |
| 1986-01-21 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1986-01-20 | 470 | 476 | 465 | 465 | 8,000 | 4,650 |
| 1986-01-18 | 468 | 468 | 468 | 468 | 3,000 | 4,680 |
| 1986-01-17 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1986-01-16 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1986-01-14 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1986-01-13 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1986-01-10 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1986-01-08 | 470 | 470 | 468 | 468 | 6,000 | 4,680 |
| 1986-01-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1986-01-06 | 475 | 475 | 470 | 470 | 3,000 | 4,700 |
| 1986-01-04 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
