3111 オーミケンシ(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1988-12-27 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1988-12-14 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1988-12-09 | 950 | 950 | 950 | 950 | 6,000 | 9,500 |
| 1988-12-08 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1988-12-06 | 901 | 901 | 901 | 901 | 5,000 | 9,010 |
| 1988-12-05 | 911 | 911 | 911 | 911 | 3,000 | 9,110 |
| 1988-12-03 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1988-11-30 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1988-11-28 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1988-11-24 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-11-22 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1988-11-18 | 896 | 896 | 896 | 896 | 1,000 | 8,960 |
| 1988-11-17 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1988-11-16 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1988-11-15 | 852 | 855 | 851 | 855 | 11,000 | 8,550 |
| 1988-11-14 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1988-11-11 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-10-28 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-10-27 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1988-10-26 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1988-10-21 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-10-20 | 830 | 840 | 830 | 840 | 3,000 | 8,400 |
| 1988-10-19 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1988-10-14 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1988-10-05 | 901 | 901 | 901 | 901 | 2,000 | 9,010 |
| 1988-09-29 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1988-09-14 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 1988-09-13 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1988-09-08 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1988-09-07 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-09-06 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-09-05 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-08-25 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1988-08-19 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1988-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1988-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1988-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1988-07-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1988-07-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1988-07-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1988-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1988-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1988-06-15 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 11,200 |
| 1988-05-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1988-05-23 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 12,200 |
| 1988-05-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1988-05-18 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 11,300 |
| 1988-05-17 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 11,500 |
| 1988-05-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1988-05-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1988-05-10 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1988-05-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1988-05-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1988-05-02 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 12,000 |
| 1988-04-30 | 1,240 | 1,250 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1988-04-28 | 1,250 | 1,280 | 1,240 | 1,240 | 14,000 | 12,400 |
| 1988-04-27 | 1,220 | 1,260 | 1,220 | 1,260 | 12,000 | 12,600 |
| 1988-04-26 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 11,700 |
| 1988-04-23 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1988-04-22 | 1,110 | 1,170 | 1,110 | 1,160 | 4,000 | 11,600 |
| 1988-04-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1988-04-19 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 | 10,400 |
| 1988-04-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1988-04-15 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1988-04-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1988-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988-04-11 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1988-03-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1988-03-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1988-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1988-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988-02-01 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1988-01-30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1988-01-26 | 881 | 901 | 881 | 901 | 2,000 | 9,010 |
| 1988-01-25 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1988-01-23 | 846 | 846 | 845 | 845 | 2,000 | 8,450 |
| 1988-01-22 | 846 | 846 | 846 | 846 | 1,000 | 8,460 |
| 1988-01-14 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1988-01-13 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1988-01-11 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1988-01-08 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1988-01-06 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
