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