3111 オーミケンシ(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 820 | 823 | 820 | 823 | 2,000 | 8,230 |
| 1987-12-16 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1987-12-14 | 835 | 835 | 835 | 835 | 6,000 | 8,350 |
| 1987-12-11 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1987-12-09 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1987-12-03 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1987-12-02 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1987-12-01 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1987-11-26 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1987-11-25 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1987-11-19 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1987-11-16 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1987-11-12 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1987-11-10 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1987-11-07 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1987-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1987-10-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1987-10-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1987-10-15 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1987-10-14 | 1,250 | 1,300 | 1,250 | 1,300 | 6,000 | 13,000 |
| 1987-10-12 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1987-10-09 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1987-10-08 | 1,310 | 1,330 | 1,310 | 1,330 | 4,000 | 13,300 |
| 1987-10-07 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1987-10-06 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 12,300 |
| 1987-10-05 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1987-10-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1987-10-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1987-09-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1987-09-29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1987-09-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1987-09-22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1987-09-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1987-09-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1987-09-01 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 14,000 |
| 1987-08-27 | 1,440 | 1,440 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1987-08-26 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1987-08-25 | 1,380 | 1,480 | 1,380 | 1,450 | 124,000 | 14,500 |
| 1987-08-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1987-08-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-08-11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1987-07-28 | 1,390 | 1,390 | 1,370 | 1,370 | 6,000 | 13,700 |
| 1987-07-23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1987-07-22 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1987-07-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1987-07-16 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1987-07-15 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1987-07-14 | 1,370 | 1,370 | 1,360 | 1,370 | 7,000 | 13,700 |
| 1987-07-09 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 13,800 |
| 1987-07-08 | 1,460 | 1,470 | 1,440 | 1,450 | 29,000 | 14,500 |
| 1987-07-07 | 1,420 | 1,460 | 1,380 | 1,460 | 57,000 | 14,600 |
| 1987-07-06 | 1,430 | 1,430 | 1,430 | 1,430 | 56,000 | 14,300 |
| 1987-07-03 | 1,330 | 1,360 | 1,290 | 1,290 | 20,000 | 12,900 |
| 1987-07-02 | 1,360 | 1,400 | 1,350 | 1,350 | 40,000 | 13,500 |
| 1987-07-01 | 1,410 | 1,430 | 1,360 | 1,360 | 39,000 | 13,600 |
| 1987-06-30 | 1,410 | 1,440 | 1,400 | 1,420 | 76,000 | 14,200 |
| 1987-06-29 | 1,310 | 1,320 | 1,250 | 1,300 | 41,000 | 13,000 |
| 1987-06-27 | 1,340 | 1,340 | 1,320 | 1,340 | 28,000 | 13,400 |
| 1987-06-26 | 1,250 | 1,350 | 1,230 | 1,330 | 74,000 | 13,300 |
| 1987-06-25 | 1,350 | 1,380 | 1,310 | 1,310 | 272,000 | 13,100 |
| 1987-06-24 | 1,340 | 1,340 | 1,200 | 1,330 | 614,000 | 13,300 |
| 1987-06-23 | 1,150 | 1,350 | 1,150 | 1,320 | 1,474,000 | 13,200 |
| 1987-06-22 | 1,000 | 1,150 | 1,000 | 1,150 | 415,000 | 11,500 |
| 1987-06-19 | 961 | 1,020 | 951 | 1,020 | 83,000 | 10,200 |
| 1987-06-18 | 860 | 900 | 860 | 900 | 55,000 | 9,000 |
| 1987-06-17 | 750 | 800 | 750 | 800 | 36,000 | 8,000 |
| 1987-06-16 | 715 | 750 | 715 | 750 | 40,000 | 7,500 |
| 1987-06-15 | 730 | 730 | 715 | 715 | 28,000 | 7,150 |
| 1987-06-12 | 720 | 736 | 720 | 720 | 44,000 | 7,200 |
| 1987-06-11 | 749 | 750 | 730 | 730 | 49,000 | 7,300 |
| 1987-06-10 | 735 | 750 | 721 | 750 | 47,000 | 7,500 |
| 1987-06-09 | 761 | 761 | 722 | 725 | 83,000 | 7,250 |
| 1987-06-08 | 711 | 726 | 710 | 726 | 32,000 | 7,260 |
| 1987-06-06 | 690 | 704 | 681 | 701 | 57,000 | 7,010 |
| 1987-06-05 | 665 | 685 | 665 | 680 | 87,000 | 6,800 |
| 1987-06-04 | 600 | 650 | 600 | 650 | 66,000 | 6,500 |
| 1987-06-02 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1987-06-01 | 526 | 540 | 526 | 540 | 23,000 | 5,400 |
| 1987-05-30 | 519 | 520 | 519 | 520 | 8,000 | 5,200 |
| 1987-05-29 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1987-05-28 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1987-05-27 | 515 | 516 | 515 | 516 | 2,000 | 5,160 |
| 1987-05-26 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 1987-05-25 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1987-05-23 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1987-05-22 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1987-05-21 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1987-05-20 | 536 | 536 | 521 | 521 | 11,000 | 5,210 |
| 1987-05-19 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1987-05-18 | 520 | 520 | 515 | 515 | 5,000 | 5,150 |
| 1987-05-14 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1987-05-12 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1987-05-11 | 530 | 531 | 530 | 531 | 3,000 | 5,310 |
| 1987-05-07 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1987-05-01 | 506 | 506 | 506 | 506 | 3,000 | 5,060 |
| 1987-04-22 | 545 | 545 | 536 | 536 | 4,000 | 5,360 |
| 1987-04-21 | 551 | 551 | 550 | 550 | 4,000 | 5,500 |
| 1987-04-20 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1987-04-17 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1987-04-13 | 582 | 583 | 582 | 583 | 3,000 | 5,830 |
| 1987-04-10 | 561 | 585 | 561 | 585 | 12,000 | 5,850 |
| 1987-04-09 | 530 | 561 | 530 | 561 | 5,000 | 5,610 |
| 1987-04-08 | 537 | 537 | 530 | 530 | 2,000 | 5,300 |
| 1987-04-07 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 1987-04-06 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1987-04-04 | 513 | 514 | 513 | 514 | 2,000 | 5,140 |
| 1987-04-03 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1987-04-01 | 530 | 530 | 517 | 517 | 2,000 | 5,170 |
| 1987-03-31 | 548 | 548 | 530 | 530 | 7,000 | 5,300 |
| 1987-03-30 | 550 | 550 | 550 | 550 | 11,000 | 5,500 |
| 1987-03-28 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1987-03-27 | 548 | 550 | 548 | 550 | 4,000 | 5,500 |
| 1987-03-26 | 535 | 550 | 535 | 549 | 9,000 | 5,490 |
| 1987-03-25 | 511 | 535 | 511 | 535 | 3,000 | 5,350 |
| 1987-03-24 | 540 | 540 | 520 | 520 | 20,000 | 5,200 |
| 1987-03-23 | 530 | 531 | 530 | 530 | 4,000 | 5,300 |
| 1987-03-20 | 511 | 511 | 511 | 511 | 6,000 | 5,110 |
| 1987-03-18 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1987-03-17 | 560 | 560 | 550 | 550 | 13,000 | 5,500 |
| 1987-03-16 | 561 | 568 | 560 | 560 | 14,000 | 5,600 |
| 1987-03-13 | 550 | 561 | 549 | 561 | 11,000 | 5,610 |
| 1987-03-11 | 610 | 610 | 587 | 587 | 18,000 | 5,870 |
| 1987-03-10 | 580 | 610 | 580 | 610 | 10,000 | 6,100 |
| 1987-03-09 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1987-03-07 | 525 | 550 | 525 | 550 | 52,000 | 5,500 |
| 1987-03-06 | 529 | 535 | 519 | 520 | 17,000 | 5,200 |
| 1987-03-05 | 500 | 530 | 500 | 530 | 4,000 | 5,300 |
| 1987-03-04 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1987-03-03 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1987-03-02 | 458 | 458 | 458 | 458 | 3,000 | 4,580 |
| 1987-02-28 | 442 | 442 | 442 | 442 | 5,000 | 4,420 |
| 1987-02-27 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1987-02-26 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1987-02-25 | 470 | 470 | 469 | 469 | 2,000 | 4,690 |
| 1987-02-24 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1987-02-23 | 500 | 500 | 488 | 488 | 4,000 | 4,880 |
| 1987-02-20 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1987-02-19 | 489 | 490 | 488 | 488 | 13,000 | 4,880 |
| 1987-02-18 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1987-02-17 | 456 | 465 | 453 | 465 | 5,000 | 4,650 |
| 1987-02-16 | 455 | 456 | 455 | 456 | 3,000 | 4,560 |
| 1987-02-13 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1987-02-12 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 1987-02-10 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1987-02-04 | 485 | 495 | 485 | 495 | 4,000 | 4,950 |
| 1987-01-31 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1987-01-30 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1987-01-29 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1987-01-28 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1987-01-27 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1987-01-26 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1987-01-23 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-01-22 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 1987-01-21 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1987-01-19 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1987-01-16 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1987-01-14 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1987-01-13 | 440 | 440 | 430 | 430 | 5,000 | 4,300 |
| 1987-01-12 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1987-01-09 | 441 | 446 | 441 | 446 | 3,000 | 4,460 |
| 1987-01-08 | 450 | 450 | 440 | 440 | 3,000 | 4,400 |
| 1987-01-07 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1987-01-06 | 435 | 437 | 435 | 437 | 3,000 | 4,370 |
| 1987-01-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
