3111 オーミケンシ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1996-12-25 | 251 | 251 | 245 | 246 | 5,000 | 2,460 |
| 1996-12-24 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1996-12-18 | 273 | 282 | 273 | 282 | 2,000 | 2,820 |
| 1996-12-17 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1996-12-16 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1996-12-12 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1996-12-11 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1996-12-06 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 1996-12-04 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1996-11-22 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1996-11-14 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 1996-11-12 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1996-10-29 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 1996-10-25 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1996-10-24 | 322 | 322 | 313 | 313 | 2,000 | 3,130 |
| 1996-10-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-10-03 | 365 | 365 | 350 | 350 | 2,000 | 3,500 |
| 1996-10-02 | 353 | 360 | 353 | 360 | 7,000 | 3,600 |
| 1996-09-25 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1996-09-24 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1996-09-12 | 318 | 318 | 318 | 318 | 5,000 | 3,180 |
| 1996-09-10 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1996-08-07 | 320 | 322 | 320 | 322 | 3,000 | 3,220 |
| 1996-08-06 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1996-07-31 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-07-22 | 367 | 367 | 366 | 366 | 2,000 | 3,660 |
| 1996-07-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-07-11 | 404 | 410 | 404 | 410 | 3,000 | 4,100 |
| 1996-06-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-06-05 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1996-05-29 | 400 | 405 | 400 | 405 | 12,000 | 4,050 |
| 1996-05-28 | 402 | 402 | 400 | 400 | 2,000 | 4,000 |
| 1996-05-24 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1996-05-22 | 417 | 423 | 417 | 418 | 3,000 | 4,180 |
| 1996-05-21 | 411 | 415 | 411 | 415 | 3,000 | 4,150 |
| 1996-05-20 | 423 | 423 | 420 | 420 | 4,000 | 4,200 |
| 1996-05-17 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1996-05-16 | 422 | 428 | 422 | 428 | 11,000 | 4,280 |
| 1996-05-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1996-05-08 | 408 | 408 | 400 | 400 | 3,000 | 4,000 |
| 1996-05-07 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1996-05-01 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1996-04-30 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 1996-04-26 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1996-04-25 | 424 | 424 | 424 | 424 | 4,000 | 4,240 |
| 1996-04-24 | 450 | 450 | 430 | 430 | 12,000 | 4,300 |
| 1996-04-22 | 401 | 401 | 398 | 398 | 18,000 | 3,980 |
| 1996-04-19 | 401 | 401 | 396 | 397 | 9,000 | 3,970 |
| 1996-04-18 | 400 | 404 | 396 | 396 | 6,000 | 3,960 |
| 1996-04-17 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1996-04-16 | 406 | 407 | 406 | 407 | 4,000 | 4,070 |
| 1996-04-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-04-12 | 410 | 410 | 405 | 405 | 5,000 | 4,050 |
| 1996-04-11 | 425 | 425 | 409 | 409 | 6,000 | 4,090 |
| 1996-04-10 | 430 | 430 | 426 | 427 | 8,000 | 4,270 |
| 1996-04-09 | 372 | 399 | 372 | 399 | 19,000 | 3,990 |
| 1996-04-08 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1996-04-05 | 363 | 363 | 360 | 360 | 2,000 | 3,600 |
| 1996-04-03 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-03-19 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-02-29 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1996-02-28 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 1996-02-27 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1996-02-26 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1996-02-23 | 353 | 353 | 350 | 350 | 7,000 | 3,500 |
| 1996-02-22 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1996-02-21 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1996-02-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-02-14 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 1996-02-13 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1996-02-08 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1996-02-07 | 376 | 388 | 376 | 388 | 7,000 | 3,880 |
| 1996-02-06 | 390 | 390 | 388 | 388 | 6,000 | 3,880 |
| 1996-02-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-02-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-01-31 | 406 | 406 | 400 | 400 | 3,000 | 4,000 |
| 1996-01-30 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 1996-01-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-01-23 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1996-01-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-01-18 | 421 | 421 | 401 | 401 | 6,000 | 4,010 |
| 1996-01-16 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1996-01-12 | 450 | 450 | 448 | 448 | 2,000 | 4,480 |
| 1996-01-11 | 467 | 467 | 466 | 466 | 2,000 | 4,660 |
| 1996-01-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-01-05 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
