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
1999-12-30	70	75	70	75	18,000	750
1999-12-29	71	75	71	75	8,000	750
1999-12-28	70	70	69	70	19,000	700
1999-12-27	71	75	70	70	10,000	700
1999-12-24	70	80	70	75	15,000	750
1999-12-22	71	71	71	71	3,000	710
1999-12-21	73	73	70	70	11,000	700
1999-12-20	72	78	72	73	14,000	730
1999-12-17	70	75	70	70	8,000	700
1999-12-16	72	72	71	72	17,000	720
1999-12-15	73	74	72	72	11,000	720
1999-12-14	82	82	73	73	17,000	730
1999-12-13	78	78	75	75	2,000	750
1999-12-10	76	80	76	78	16,000	780
1999-12-09	76	76	76	76	5,000	760
1999-12-08	77	77	76	76	22,000	760
1999-12-07	76	76	76	76	7,000	760
1999-12-06	84	84	75	76	30,000	760
1999-12-03	80	85	73	75	47,000	750
1999-12-02	78	78	73	75	30,000	750
1999-12-01	85	85	73	73	29,000	730
1999-11-30	80	80	76	76	13,000	760
1999-11-29	85	85	85	85	14,000	850
1999-11-26	77	85	77	85	13,000	850
1999-11-25	77	77	77	77	6,000	770
1999-11-24	80	81	77	79	21,000	790
1999-11-22	77	88	77	88	13,000	880
1999-11-19	99	99	97	97	11,000	970
1999-11-18	84	98	82	98	47,000	980
1999-11-17	70	74	70	74	7,000	740
1999-11-16	71	71	70	70	14,000	700
1999-11-15	75	76	75	76	13,000	760
1999-11-12	77	79	76	76	12,000	760
1999-11-11	80	80	79	79	20,000	790
1999-11-10	79	79	79	79	2,000	790
1999-11-09	80	80	79	79	14,000	790
1999-11-08	80	80	80	80	7,000	800
1999-11-05	85	85	80	80	14,000	800
1999-11-04	86	86	80	80	12,000	800
1999-11-02	86	86	86	86	5,000	860
1999-11-01	88	88	86	86	7,000	860
1999-10-29	87	87	86	86	8,000	860
1999-10-28	88	88	86	86	3,000	860
1999-10-27	88	88	88	88	8,000	880
1999-10-26	89	89	88	88	2,000	880
1999-10-25	90	90	88	88	8,000	880
1999-10-22	89	92	88	92	14,000	920
1999-10-21	88	90	88	90	8,000	900
1999-10-20	88	88	88	88	5,000	880
1999-10-19	88	88	88	88	6,000	880
1999-10-18	88	90	88	88	7,000	880
1999-10-15	93	93	88	88	17,000	880
1999-10-14	96	96	96	96	10,000	960
1999-10-13	86	86	86	86	1,000	860
1999-10-12	88	90	88	88	9,000	880
1999-10-08	88	90	86	86	13,000	860
1999-10-07	88	92	88	90	8,000	900
1999-10-06	92	92	82	82	6,000	820
1999-10-05	98	98	92	92	4,000	920
1999-10-04	90	90	90	90	11,000	900
1999-10-01	90	90	90	90	11,000	900
1999-09-30	90	90	90	90	3,000	900
1999-09-29	94	94	92	92	9,000	920
1999-09-28	90	95	90	94	11,000	940
1999-09-27	91	91	90	90	6,000	900
1999-09-24	92	97	91	91	7,000	910
1999-09-22	92	94	92	94	7,000	940
1999-09-20	100	100	100	100	2,000	1,000
1999-09-17	91	92	91	92	3,000	920
1999-09-16	91	91	91	91	6,000	910
1999-09-14	91	94	91	91	7,000	910
1999-09-13	91	100	91	94	32,000	940
1999-09-10	91	94	91	91	21,000	910
1999-09-09	91	95	91	92	17,000	920
1999-09-08	91	91	91	91	1,000	910
1999-09-07	91	91	91	91	1,000	910
1999-09-06	96	96	95	95	13,000	950
1999-09-03	96	96	95	95	12,000	950
1999-09-02	96	96	95	95	11,000	950
1999-09-01	95	105	95	95	8,000	950
1999-08-31	96	96	95	95	15,000	950
1999-08-27	100	100	96	96	9,000	960
1999-08-26	102	102	102	102	7,000	1,020
1999-08-25	100	105	100	105	8,000	1,050
1999-08-23	105	105	100	100	6,000	1,000
1999-08-20	97	97	96	96	12,000	960
1999-08-19	100	100	97	97	10,000	970
1999-08-18	100	101	99	99	29,000	990
1999-08-17	110	112	100	100	18,000	1,000
1999-08-16	100	105	96	96	12,000	960
1999-08-13	101	110	101	110	7,000	1,100
1999-08-12	103	103	100	100	4,000	1,000
1999-08-11	93	103	93	103	5,000	1,030
1999-08-10	93	93	93	93	2,000	930
1999-08-09	90	90	90	90	2,000	900
1999-08-06	100	100	100	100	13,000	1,000
1999-08-05	101	102	100	100	13,000	1,000
1999-08-04	105	105	102	102	12,000	1,020
1999-08-03	110	110	102	102	7,000	1,020
1999-08-02	101	102	101	102	6,000	1,020
1999-07-30	101	101	101	101	2,000	1,010
1999-07-29	106	106	100	100	20,000	1,000
1999-07-28	105	110	105	110	3,000	1,100
1999-07-27	110	110	110	110	1,000	1,100
1999-07-26	102	102	100	100	7,000	1,000
1999-07-22	101	109	101	109	23,000	1,090
1999-07-21	113	113	111	111	16,000	1,110
1999-07-19	115	115	113	113	22,000	1,130
1999-07-16	118	120	115	120	10,000	1,200
1999-07-15	117	117	115	115	19,000	1,150
1999-07-14	120	128	115	125	23,000	1,250
1999-07-13	114	125	114	125	43,000	1,250
1999-07-12	112	113	112	113	13,000	1,130
1999-07-09	112	112	111	112	10,000	1,120
1999-07-08	111	111	111	111	10,000	1,110
1999-07-07	115	115	112	112	23,000	1,120
1999-07-06	115	118	115	115	21,000	1,150
1999-07-05	115	125	115	115	16,000	1,150
1999-07-02	111	120	111	120	21,000	1,200
1999-07-01	117	119	116	119	26,000	1,190
1999-06-30	118	118	115	117	17,000	1,170
1999-06-29	118	118	115	115	13,000	1,150
1999-06-28	118	118	115	115	18,000	1,150
1999-06-25	125	125	118	118	9,000	1,180
1999-06-24	128	128	118	128	10,000	1,280
1999-06-23	120	130	115	120	9,000	1,200
1999-06-22	116	121	110	111	19,000	1,110
1999-06-21	115	117	115	115	6,000	1,150
1999-06-18	125	125	120	120	7,000	1,200
1999-06-17	124	126	122	122	5,000	1,220
1999-06-16	127	127	115	121	8,000	1,210
1999-06-15	116	119	116	118	5,000	1,180
1999-06-14	116	116	116	116	1,000	1,160
1999-06-11	126	126	122	123	23,000	1,230
1999-06-10	130	133	123	126	51,000	1,260
1999-06-09	129	150	120	126	91,000	1,260
1999-06-08	128	130	123	126	141,000	1,260
1999-06-07	104	125	104	118	47,000	1,180
1999-06-04	100	100	100	100	1,000	1,000
1999-06-03	90	90	90	90	1,000	900
1999-06-02	102	102	100	100	4,000	1,000
1999-05-28	102	102	102	102	5,000	1,020
1999-05-27	95	95	95	95	1,000	950
1999-05-26	95	95	95	95	1,000	950
1999-05-24	95	95	95	95	1,000	950
1999-05-21	92	95	92	95	3,000	950
1999-05-20	92	92	92	92	6,000	920
1999-05-19	97	97	97	97	3,000	970
1999-05-14	102	102	102	102	1,000	1,020
1999-05-13	95	97	95	97	6,000	970
1999-05-12	102	102	102	102	4,000	1,020
1999-05-11	102	102	100	100	4,000	1,000
1999-05-10	104	104	104	104	1,000	1,040
1999-05-07	102	102	102	102	2,000	1,020
1999-04-28	92	92	92	92	8,000	920
1999-04-27	97	97	97	97	3,000	970
1999-04-26	87	87	87	87	1,000	870
1999-04-23	88	88	87	87	4,000	870
1999-04-22	90	90	90	90	3,000	900
1999-04-20	99	99	95	95	15,000	950
1999-04-16	100	100	95	95	7,000	950
1999-04-15	99	100	99	100	6,000	1,000
1999-04-14	101	101	101	101	5,000	1,010
1999-04-13	105	105	105	105	2,000	1,050
1999-04-12	104	105	104	105	6,000	1,050
1999-04-09	103	105	98	99	43,000	990
1999-04-08	85	94	85	93	10,000	930
1999-04-07	87	87	81	81	9,000	810
1999-04-06	75	85	75	75	18,000	750
1999-04-05	75	80	75	80	5,000	800
1999-04-02	75	75	70	70	2,000	700
1999-03-23	80	80	79	79	2,000	790
1999-03-19	87	87	85	85	2,000	850
1999-03-18	99	104	89	89	12,000	890
1999-03-17	85	85	85	85	12,000	850
1999-03-12	73	73	73	73	1,000	730
1999-03-10	88	88	71	78	4,000	780
1999-03-09	77	77	65	70	7,000	700
1999-03-08	72	72	72	72	1,000	720
1999-03-02	67	67	67	67	1,000	670
1999-03-01	64	74	64	74	2,000	740
1999-02-23	62	62	62	62	2,000	620
1999-02-22	62	62	62	62	1,000	620
1999-02-19	70	70	70	70	2,000	700
1999-02-10	64	64	60	60	3,000	600
1999-01-28	68	68	68	68	1,000	680
1999-01-21	68	68	68	68	5,000	680
1999-01-20	68	68	68	68	3,000	680
1999-01-19	65	65	65	65	2,000	650
1999-01-14	70	70	70	70	2,000	700

分割・併合履歴： [2018-09-26]1株→0.1株