3111 オーミケンシ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-15 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 30,500 |
| 1989-12-14 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 30,500 |
| 1989-12-05 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 31,500 |
| 1989-11-30 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 31,000 |
| 1989-11-29 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 32,000 |
| 1989-11-28 | 3,010 | 3,130 | 3,010 | 3,130 | 10,000 | 31,300 |
| 1989-11-27 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 28,500 |
| 1989-11-24 | 2,720 | 2,720 | 2,710 | 2,710 | 5,000 | 27,100 |
| 1989-11-20 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 28,700 |
| 1989-11-10 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 23,800 |
| 1989-11-07 | 2,400 | 2,410 | 2,400 | 2,410 | 4,000 | 24,100 |
| 1989-11-06 | 2,400 | 2,420 | 2,350 | 2,360 | 15,000 | 23,600 |
| 1989-11-02 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1989-11-01 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 20,700 |
| 1989-10-31 | 1,960 | 2,000 | 1,960 | 2,000 | 3,000 | 20,000 |
| 1989-10-27 | 1,890 | 1,940 | 1,890 | 1,940 | 3,000 | 19,400 |
| 1989-10-25 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 18,300 |
| 1989-10-05 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 17,000 |
| 1989-10-02 | 1,700 | 1,700 | 1,690 | 1,700 | 7,000 | 17,000 |
| 1989-09-21 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 | 15,000 |
| 1989-09-11 | 1,610 | 1,630 | 1,610 | 1,630 | 4,000 | 16,300 |
| 1989-09-08 | 1,580 | 1,610 | 1,580 | 1,610 | 13,000 | 16,100 |
| 1989-09-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1989-09-04 | 1,540 | 1,580 | 1,540 | 1,580 | 5,000 | 15,800 |
| 1989-09-01 | 1,490 | 1,570 | 1,460 | 1,570 | 18,000 | 15,700 |
| 1989-08-31 | 1,420 | 1,440 | 1,420 | 1,430 | 5,000 | 14,300 |
| 1989-08-30 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 14,400 |
| 1989-08-29 | 1,450 | 1,470 | 1,450 | 1,460 | 6,000 | 14,600 |
| 1989-08-11 | 1,300 | 1,340 | 1,280 | 1,280 | 19,000 | 12,800 |
| 1989-08-10 | 1,350 | 1,350 | 1,300 | 1,300 | 20,000 | 13,000 |
| 1989-08-09 | 1,370 | 1,370 | 1,330 | 1,330 | 31,000 | 13,300 |
| 1989-08-08 | 1,260 | 1,350 | 1,260 | 1,350 | 44,000 | 13,500 |
| 1989-08-07 | 1,260 | 1,270 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1989-08-04 | 1,250 | 1,290 | 1,250 | 1,280 | 17,000 | 12,800 |
| 1989-08-03 | 1,080 | 1,200 | 1,080 | 1,200 | 7,000 | 12,000 |
| 1989-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1989-07-07 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1989-06-07 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1989-06-06 | 968 | 968 | 968 | 968 | 1,000 | 9,680 |
| 1989-06-05 | 968 | 968 | 968 | 968 | 5,000 | 9,680 |
| 1989-05-26 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1989-05-09 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1989-05-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1989-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1989-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1989-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1989-04-20 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 10,100 |
| 1989-04-19 | 980 | 994 | 980 | 994 | 7,000 | 9,940 |
| 1989-04-17 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1989-04-14 | 965 | 965 | 965 | 965 | 3,000 | 9,650 |
| 1989-04-13 | 945 | 945 | 945 | 945 | 3,000 | 9,450 |
| 1989-03-28 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 1989-03-09 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1989-03-03 | 980 | 980 | 980 | 980 | 9,000 | 9,800 |
| 1989-02-28 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1989-02-17 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1989-02-15 | 998 | 998 | 998 | 998 | 3,000 | 9,980 |
| 1989-02-14 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1989-02-13 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1989-02-10 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 10,400 |
| 1989-02-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1989-02-07 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 1989-02-06 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1989-02-03 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1989-02-01 | 980 | 980 | 970 | 970 | 4,000 | 9,700 |
| 1989-01-31 | 980 | 980 | 970 | 970 | 6,000 | 9,700 |
| 1989-01-30 | 980 | 980 | 970 | 970 | 6,000 | 9,700 |
| 1989-01-27 | 982 | 982 | 980 | 980 | 5,000 | 9,800 |
| 1989-01-26 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1989-01-25 | 971 | 971 | 971 | 971 | 1,000 | 9,710 |
| 1989-01-20 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1989-01-19 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1989-01-18 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1989-01-13 | 912 | 912 | 912 | 912 | 1,000 | 9,120 |
| 1989-01-11 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-01-10 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
