3111 オーミケンシ(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-307075707518,000750
1999-12-29717571758,000750
1999-12-287070697019,000700
1999-12-277175707010,000700
1999-12-247080707515,000750
1999-12-22717171713,000710
1999-12-217373707011,000700
1999-12-207278727314,000730
1999-12-17707570708,000700
1999-12-167272717217,000720
1999-12-157374727211,000720
1999-12-148282737317,000730
1999-12-13787875752,000750
1999-12-107680767816,000780
1999-12-09767676765,000760
1999-12-087777767622,000760
1999-12-07767676767,000760
1999-12-068484757630,000760
1999-12-038085737547,000750
1999-12-027878737530,000750
1999-12-018585737329,000730
1999-11-308080767613,000760
1999-11-298585858514,000850
1999-11-267785778513,000850
1999-11-25777777776,000770
1999-11-248081777921,000790
1999-11-227788778813,000880
1999-11-199999979711,000970
1999-11-188498829847,000980
1999-11-17707470747,000740
1999-11-167171707014,000700
1999-11-157576757613,000760
1999-11-127779767612,000760
1999-11-118080797920,000790
1999-11-10797979792,000790
1999-11-098080797914,000790
1999-11-08808080807,000800
1999-11-058585808014,000800
1999-11-048686808012,000800
1999-11-02868686865,000860
1999-11-01888886867,000860
1999-10-29878786868,000860
1999-10-28888886863,000860
1999-10-27888888888,000880
1999-10-26898988882,000880
1999-10-25909088888,000880
1999-10-228992889214,000920
1999-10-21889088908,000900
1999-10-20888888885,000880
1999-10-19888888886,000880
1999-10-18889088887,000880
1999-10-159393888817,000880
1999-10-149696969610,000960
1999-10-13868686861,000860
1999-10-12889088889,000880
1999-10-088890868613,000860
1999-10-07889288908,000900
1999-10-06929282826,000820
1999-10-05989892924,000920
1999-10-049090909011,000900
1999-10-019090909011,000900
1999-09-30909090903,000900
1999-09-29949492929,000920
1999-09-289095909411,000940
1999-09-27919190906,000900
1999-09-24929791917,000910
1999-09-22929492947,000940
1999-09-201001001001002,0001,000
1999-09-17919291923,000920
1999-09-16919191916,000910
1999-09-14919491917,000910
1999-09-1391100919432,000940
1999-09-109194919121,000910
1999-09-099195919217,000920
1999-09-08919191911,000910
1999-09-07919191911,000910
1999-09-069696959513,000950
1999-09-039696959512,000950
1999-09-029696959511,000950
1999-09-019510595958,000950
1999-08-319696959515,000950
1999-08-2710010096969,000960
1999-08-261021021021027,0001,020
1999-08-251001051001058,0001,050
1999-08-231051051001006,0001,000
1999-08-209797969612,000960
1999-08-19100100979710,000970
1999-08-18100101999929,000990
1999-08-1711011210010018,0001,000
1999-08-16100105969612,000960
1999-08-131011101011107,0001,100
1999-08-121031031001004,0001,000
1999-08-1193103931035,0001,030
1999-08-10939393932,000930
1999-08-09909090902,000900
1999-08-0610010010010013,0001,000
1999-08-0510110210010013,0001,000
1999-08-0410510510210212,0001,020
1999-08-031101101021027,0001,020
1999-08-021011021011026,0001,020
1999-07-301011011011012,0001,010
1999-07-2910610610010020,0001,000
1999-07-281051101051103,0001,100
1999-07-271101101101101,0001,100
1999-07-261021021001007,0001,000
1999-07-2210110910110923,0001,090
1999-07-2111311311111116,0001,110
1999-07-1911511511311322,0001,130
1999-07-1611812011512010,0001,200
1999-07-1511711711511519,0001,150
1999-07-1412012811512523,0001,250
1999-07-1311412511412543,0001,250
1999-07-1211211311211313,0001,130
1999-07-0911211211111210,0001,120
1999-07-0811111111111110,0001,110
1999-07-0711511511211223,0001,120
1999-07-0611511811511521,0001,150
1999-07-0511512511511516,0001,150
1999-07-0211112011112021,0001,200
1999-07-0111711911611926,0001,190
1999-06-3011811811511717,0001,170
1999-06-2911811811511513,0001,150
1999-06-2811811811511518,0001,150
1999-06-251251251181189,0001,180
1999-06-2412812811812810,0001,280
1999-06-231201301151209,0001,200
1999-06-2211612111011119,0001,110
1999-06-211151171151156,0001,150
1999-06-181251251201207,0001,200
1999-06-171241261221225,0001,220
1999-06-161271271151218,0001,210
1999-06-151161191161185,0001,180
1999-06-141161161161161,0001,160
1999-06-1112612612212323,0001,230
1999-06-1013013312312651,0001,260
1999-06-0912915012012691,0001,260
1999-06-08128130123126141,0001,260
1999-06-0710412510411847,0001,180
1999-06-041001001001001,0001,000
1999-06-03909090901,000900
1999-06-021021021001004,0001,000
1999-05-281021021021025,0001,020
1999-05-27959595951,000950
1999-05-26959595951,000950
1999-05-24959595951,000950
1999-05-21929592953,000950
1999-05-20929292926,000920
1999-05-19979797973,000970
1999-05-141021021021021,0001,020
1999-05-13959795976,000970
1999-05-121021021021024,0001,020
1999-05-111021021001004,0001,000
1999-05-101041041041041,0001,040
1999-05-071021021021022,0001,020
1999-04-28929292928,000920
1999-04-27979797973,000970
1999-04-26878787871,000870
1999-04-23888887874,000870
1999-04-22909090903,000900
1999-04-209999959515,000950
1999-04-1610010095957,000950
1999-04-1599100991006,0001,000
1999-04-141011011011015,0001,010
1999-04-131051051051052,0001,050
1999-04-121041051041056,0001,050
1999-04-09103105989943,000990
1999-04-088594859310,000930
1999-04-07878781819,000810
1999-04-067585757518,000750
1999-04-05758075805,000800
1999-04-02757570702,000700
1999-03-23808079792,000790
1999-03-19878785852,000850
1999-03-1899104898912,000890
1999-03-178585858512,000850
1999-03-12737373731,000730
1999-03-10888871784,000780
1999-03-09777765707,000700
1999-03-08727272721,000720
1999-03-02676767671,000670
1999-03-01647464742,000740
1999-02-23626262622,000620
1999-02-22626262621,000620
1999-02-19707070702,000700
1999-02-10646460603,000600
1999-01-28686868681,000680
1999-01-21686868685,000680
1999-01-20686868683,000680
1999-01-19656565652,000650
1999-01-14707070702,000700

分割・併合履歴 : [2018-09-26]1株→0.1株