3111 オーミケンシ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 490 | 500 | 490 | 500 | 19,000 | 5,000 |
| 1995-12-27 | 471 | 471 | 468 | 468 | 2,000 | 4,680 |
| 1995-12-26 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1995-12-25 | 499 | 499 | 480 | 480 | 3,000 | 4,800 |
| 1995-12-22 | 499 | 499 | 480 | 480 | 3,000 | 4,800 |
| 1995-12-21 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 1995-12-20 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1995-12-18 | 515 | 520 | 505 | 506 | 25,000 | 5,060 |
| 1995-12-15 | 520 | 530 | 511 | 528 | 56,000 | 5,280 |
| 1995-12-14 | 465 | 515 | 465 | 500 | 35,000 | 5,000 |
| 1995-12-13 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1995-12-12 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1995-12-11 | 420 | 420 | 410 | 410 | 7,000 | 4,100 |
| 1995-12-08 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1995-12-07 | 450 | 450 | 426 | 426 | 14,000 | 4,260 |
| 1995-12-06 | 457 | 457 | 455 | 455 | 3,000 | 4,550 |
| 1995-12-01 | 510 | 520 | 510 | 520 | 11,000 | 5,200 |
| 1995-11-30 | 480 | 521 | 480 | 491 | 36,000 | 4,910 |
| 1995-11-29 | 469 | 472 | 465 | 465 | 14,000 | 4,650 |
| 1995-11-28 | 420 | 440 | 420 | 440 | 18,000 | 4,400 |
| 1995-11-27 | 431 | 431 | 415 | 415 | 6,000 | 4,150 |
| 1995-11-24 | 469 | 475 | 469 | 469 | 15,000 | 4,690 |
| 1995-11-22 | 480 | 480 | 460 | 460 | 36,000 | 4,600 |
| 1995-11-21 | 460 | 460 | 460 | 460 | 15,000 | 4,600 |
| 1995-11-20 | 415 | 425 | 415 | 424 | 18,000 | 4,240 |
| 1995-11-17 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 1995-11-16 | 369 | 395 | 369 | 395 | 7,000 | 3,950 |
| 1995-11-15 | 370 | 398 | 370 | 370 | 16,000 | 3,700 |
| 1995-11-14 | 325 | 325 | 325 | 325 | 102,000 | 3,250 |
| 1995-10-20 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1995-09-27 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 1995-09-14 | 231 | 235 | 231 | 235 | 4,000 | 2,350 |
| 1995-09-12 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1995-09-11 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1995-08-21 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1995-08-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1995-08-16 | 219 | 219 | 217 | 217 | 4,000 | 2,170 |
| 1995-07-03 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1995-06-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1995-06-08 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1995-06-02 | 219 | 219 | 217 | 217 | 6,000 | 2,170 |
| 1995-06-01 | 219 | 219 | 219 | 219 | 10,000 | 2,190 |
| 1995-05-29 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 1995-03-24 | 242 | 250 | 242 | 250 | 3,000 | 2,500 |
| 1995-03-17 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1995-02-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-02-02 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1995-01-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-01-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-01-13 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
