3111 オーミケンシ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-12-28 | 65 | 65 | 64 | 64 | 10,000 | 640 |
| 2000-12-27 | 63 | 63 | 62 | 62 | 12,000 | 620 |
| 2000-12-26 | 63 | 63 | 62 | 63 | 33,000 | 630 |
| 2000-12-25 | 63 | 63 | 62 | 62 | 6,000 | 620 |
| 2000-12-22 | 63 | 64 | 62 | 63 | 12,000 | 630 |
| 2000-12-21 | 62 | 63 | 62 | 63 | 23,000 | 630 |
| 2000-12-20 | 62 | 62 | 62 | 62 | 18,000 | 620 |
| 2000-12-19 | 62 | 69 | 62 | 69 | 11,000 | 690 |
| 2000-12-18 | 62 | 75 | 62 | 75 | 31,000 | 750 |
| 2000-12-14 | 63 | 63 | 62 | 62 | 25,000 | 620 |
| 2000-12-13 | 64 | 66 | 63 | 63 | 11,000 | 630 |
| 2000-12-12 | 64 | 65 | 64 | 64 | 10,000 | 640 |
| 2000-12-11 | 65 | 68 | 63 | 68 | 18,000 | 680 |
| 2000-12-08 | 66 | 72 | 65 | 67 | 18,000 | 670 |
| 2000-12-07 | 67 | 67 | 67 | 67 | 8,000 | 670 |
| 2000-12-06 | 71 | 72 | 70 | 70 | 11,000 | 700 |
| 2000-12-05 | 79 | 79 | 69 | 71 | 31,000 | 710 |
| 2000-12-04 | 78 | 85 | 78 | 78 | 48,000 | 780 |
| 2000-12-01 | 70 | 79 | 70 | 78 | 97,000 | 780 |
| 2000-11-30 | 69 | 70 | 68 | 70 | 100,000 | 700 |
| 2000-11-29 | 66 | 68 | 66 | 68 | 45,000 | 680 |
| 2000-11-28 | 63 | 65 | 60 | 65 | 103,000 | 650 |
| 2000-11-27 | 65 | 67 | 62 | 62 | 20,000 | 620 |
| 2000-11-24 | 65 | 68 | 62 | 62 | 16,000 | 620 |
| 2000-11-22 | 65 | 65 | 62 | 62 | 10,000 | 620 |
| 2000-11-21 | 64 | 65 | 61 | 65 | 8,000 | 650 |
| 2000-11-20 | 61 | 64 | 61 | 61 | 5,000 | 610 |
| 2000-11-17 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2000-11-16 | 64 | 64 | 61 | 64 | 17,000 | 640 |
| 2000-11-15 | 65 | 65 | 61 | 64 | 17,000 | 640 |
| 2000-11-14 | 63 | 63 | 60 | 61 | 90,000 | 610 |
| 2000-11-13 | 70 | 70 | 65 | 65 | 35,000 | 650 |
| 2000-11-10 | 66 | 66 | 66 | 66 | 13,000 | 660 |
| 2000-11-09 | 68 | 69 | 68 | 69 | 2,000 | 690 |
| 2000-11-08 | 72 | 73 | 66 | 68 | 43,000 | 680 |
| 2000-11-07 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2000-11-02 | 65 | 65 | 65 | 65 | 24,000 | 650 |
| 2000-11-01 | 67 | 67 | 65 | 65 | 5,000 | 650 |
| 2000-10-31 | 66 | 72 | 66 | 66 | 12,000 | 660 |
| 2000-10-30 | 72 | 75 | 72 | 75 | 4,000 | 750 |
| 2000-10-27 | 68 | 68 | 67 | 67 | 4,000 | 670 |
| 2000-10-26 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2000-10-25 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2000-10-23 | 70 | 70 | 67 | 70 | 8,000 | 700 |
| 2000-10-20 | 70 | 70 | 67 | 68 | 13,000 | 680 |
| 2000-10-19 | 67 | 70 | 66 | 67 | 7,000 | 670 |
| 2000-10-18 | 69 | 70 | 68 | 68 | 14,000 | 680 |
| 2000-10-16 | 73 | 73 | 70 | 70 | 15,000 | 700 |
| 2000-10-13 | 72 | 76 | 72 | 76 | 6,000 | 760 |
| 2000-10-12 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2000-10-11 | 79 | 79 | 76 | 76 | 4,000 | 760 |
| 2000-10-10 | 71 | 90 | 70 | 70 | 50,000 | 700 |
| 2000-10-06 | 73 | 73 | 71 | 71 | 10,000 | 710 |
| 2000-10-05 | 73 | 74 | 73 | 74 | 6,000 | 740 |
| 2000-10-04 | 71 | 73 | 71 | 73 | 15,000 | 730 |
| 2000-10-03 | 72 | 73 | 71 | 72 | 10,000 | 720 |
| 2000-10-02 | 73 | 75 | 73 | 75 | 10,000 | 750 |
| 2000-09-29 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2000-09-28 | 80 | 80 | 70 | 71 | 26,000 | 710 |
| 2000-09-27 | 72 | 73 | 70 | 70 | 33,000 | 700 |
| 2000-09-26 | 80 | 80 | 80 | 80 | 24,000 | 800 |
| 2000-09-25 | 74 | 74 | 72 | 72 | 10,000 | 720 |
| 2000-09-22 | 75 | 75 | 75 | 75 | 26,000 | 750 |
| 2000-09-21 | 83 | 83 | 75 | 75 | 7,000 | 750 |
| 2000-09-20 | 78 | 79 | 78 | 78 | 9,000 | 780 |
| 2000-09-19 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2000-09-18 | 75 | 80 | 75 | 78 | 11,000 | 780 |
| 2000-09-14 | 80 | 80 | 75 | 75 | 8,000 | 750 |
| 2000-09-13 | 81 | 81 | 80 | 80 | 19,000 | 800 |
| 2000-09-12 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-09-11 | 82 | 82 | 80 | 80 | 9,000 | 800 |
| 2000-09-08 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-09-07 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-09-06 | 85 | 85 | 81 | 81 | 8,000 | 810 |
| 2000-09-05 | 81 | 81 | 80 | 81 | 13,000 | 810 |
| 2000-09-04 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2000-09-01 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2000-08-31 | 81 | 81 | 81 | 81 | 12,000 | 810 |
| 2000-08-30 | 81 | 82 | 80 | 80 | 6,000 | 800 |
| 2000-08-29 | 80 | 80 | 80 | 80 | 15,000 | 800 |
| 2000-08-28 | 81 | 83 | 80 | 82 | 18,000 | 820 |
| 2000-08-25 | 83 | 83 | 80 | 80 | 10,000 | 800 |
| 2000-08-24 | 85 | 85 | 82 | 85 | 6,000 | 850 |
| 2000-08-23 | 83 | 86 | 83 | 83 | 9,000 | 830 |
| 2000-08-22 | 81 | 85 | 81 | 82 | 3,000 | 820 |
| 2000-08-21 | 81 | 81 | 80 | 80 | 38,000 | 800 |
| 2000-08-18 | 89 | 89 | 80 | 80 | 14,000 | 800 |
| 2000-08-17 | 90 | 90 | 83 | 85 | 12,000 | 850 |
| 2000-08-16 | 90 | 90 | 87 | 90 | 3,000 | 900 |
| 2000-08-15 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-08-14 | 87 | 90 | 85 | 85 | 8,000 | 850 |
| 2000-08-11 | 86 | 86 | 85 | 85 | 10,000 | 850 |
| 2000-08-10 | 86 | 86 | 85 | 85 | 17,000 | 850 |
| 2000-08-09 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2000-08-08 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-08-07 | 87 | 87 | 85 | 85 | 11,000 | 850 |
| 2000-08-04 | 94 | 94 | 86 | 86 | 6,000 | 860 |
| 2000-08-03 | 86 | 92 | 86 | 92 | 8,000 | 920 |
| 2000-08-02 | 87 | 88 | 86 | 86 | 16,000 | 860 |
| 2000-08-01 | 95 | 95 | 86 | 86 | 16,000 | 860 |
| 2000-07-31 | 85 | 95 | 85 | 95 | 34,000 | 950 |
| 2000-07-28 | 90 | 91 | 85 | 88 | 16,000 | 880 |
| 2000-07-27 | 100 | 100 | 90 | 90 | 26,000 | 900 |
| 2000-07-26 | 100 | 102 | 100 | 100 | 41,000 | 1,000 |
| 2000-07-25 | 105 | 105 | 103 | 104 | 42,000 | 1,040 |
| 2000-07-24 | 109 | 109 | 107 | 108 | 54,000 | 1,080 |
| 2000-07-21 | 109 | 113 | 109 | 110 | 7,000 | 1,100 |
| 2000-07-19 | 108 | 109 | 108 | 108 | 75,000 | 1,080 |
| 2000-07-18 | 113 | 113 | 109 | 110 | 98,000 | 1,100 |
| 2000-07-17 | 107 | 113 | 107 | 111 | 47,000 | 1,110 |
| 2000-07-14 | 107 | 110 | 107 | 108 | 43,000 | 1,080 |
| 2000-07-13 | 115 | 115 | 107 | 107 | 162,000 | 1,070 |
| 2000-07-12 | 122 | 122 | 115 | 118 | 101,000 | 1,180 |
| 2000-07-11 | 120 | 127 | 118 | 120 | 246,000 | 1,200 |
| 2000-07-10 | 110 | 130 | 110 | 117 | 275,000 | 1,170 |
| 2000-07-07 | 99 | 109 | 95 | 109 | 274,000 | 1,090 |
| 2000-07-06 | 99 | 100 | 94 | 100 | 74,000 | 1,000 |
| 2000-07-05 | 98 | 99 | 92 | 95 | 74,000 | 950 |
| 2000-07-04 | 84 | 99 | 83 | 97 | 105,000 | 970 |
| 2000-07-03 | 81 | 86 | 80 | 82 | 49,000 | 820 |
| 2000-06-30 | 81 | 82 | 80 | 80 | 33,000 | 800 |
| 2000-06-29 | 84 | 84 | 82 | 82 | 34,000 | 820 |
| 2000-06-28 | 80 | 84 | 80 | 81 | 33,000 | 810 |
| 2000-06-27 | 82 | 83 | 80 | 80 | 35,000 | 800 |
| 2000-06-26 | 85 | 89 | 82 | 82 | 9,000 | 820 |
| 2000-06-23 | 83 | 85 | 81 | 85 | 43,000 | 850 |
| 2000-06-22 | 80 | 85 | 80 | 80 | 104,000 | 800 |
| 2000-06-21 | 82 | 83 | 81 | 81 | 34,000 | 810 |
| 2000-06-20 | 81 | 89 | 81 | 82 | 62,000 | 820 |
| 2000-06-19 | 85 | 89 | 80 | 80 | 64,000 | 800 |
| 2000-06-16 | 92 | 93 | 85 | 90 | 100,000 | 900 |
| 2000-06-15 | 92 | 95 | 80 | 95 | 228,000 | 950 |
| 2000-06-14 | 78 | 100 | 78 | 92 | 314,000 | 920 |
| 2000-06-13 | 73 | 77 | 73 | 77 | 62,000 | 770 |
| 2000-06-12 | 66 | 72 | 66 | 70 | 56,000 | 700 |
| 2000-06-09 | 60 | 65 | 60 | 62 | 10,000 | 620 |
| 2000-06-08 | 60 | 64 | 60 | 60 | 26,000 | 600 |
| 2000-06-07 | 60 | 64 | 60 | 64 | 14,000 | 640 |
| 2000-06-06 | 65 | 65 | 60 | 63 | 4,000 | 630 |
| 2000-06-05 | 60 | 61 | 60 | 60 | 27,000 | 600 |
| 2000-06-02 | 63 | 63 | 60 | 60 | 13,000 | 600 |
| 2000-06-01 | 62 | 62 | 60 | 60 | 27,000 | 600 |
| 2000-05-31 | 62 | 64 | 62 | 63 | 14,000 | 630 |
| 2000-05-30 | 63 | 63 | 62 | 62 | 2,000 | 620 |
| 2000-05-29 | 65 | 65 | 62 | 62 | 8,000 | 620 |
| 2000-05-26 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2000-05-25 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2000-05-24 | 62 | 66 | 62 | 66 | 9,000 | 660 |
| 2000-05-23 | 62 | 63 | 62 | 63 | 8,000 | 630 |
| 2000-05-22 | 63 | 63 | 62 | 62 | 4,000 | 620 |
| 2000-05-19 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2000-05-18 | 67 | 67 | 62 | 62 | 2,000 | 620 |
| 2000-05-17 | 66 | 69 | 66 | 69 | 6,000 | 690 |
| 2000-05-16 | 65 | 65 | 61 | 61 | 29,000 | 610 |
| 2000-05-15 | 65 | 65 | 63 | 63 | 19,000 | 630 |
| 2000-05-12 | 63 | 63 | 63 | 63 | 6,000 | 630 |
| 2000-05-11 | 65 | 65 | 62 | 62 | 4,000 | 620 |
| 2000-05-10 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2000-05-09 | 66 | 67 | 66 | 66 | 6,000 | 660 |
| 2000-05-08 | 66 | 66 | 66 | 66 | 9,000 | 660 |
| 2000-05-02 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2000-05-01 | 65 | 66 | 65 | 66 | 17,000 | 660 |
| 2000-04-28 | 62 | 65 | 62 | 65 | 4,000 | 650 |
| 2000-04-27 | 63 | 65 | 63 | 65 | 9,000 | 650 |
| 2000-04-26 | 63 | 65 | 61 | 61 | 29,000 | 610 |
| 2000-04-25 | 61 | 65 | 61 | 62 | 13,000 | 620 |
| 2000-04-24 | 61 | 63 | 61 | 61 | 22,000 | 610 |
| 2000-04-21 | 61 | 65 | 61 | 63 | 26,000 | 630 |
| 2000-04-20 | 67 | 67 | 65 | 65 | 24,000 | 650 |
| 2000-04-19 | 66 | 68 | 66 | 68 | 19,000 | 680 |
| 2000-04-18 | 68 | 68 | 65 | 65 | 29,000 | 650 |
| 2000-04-17 | 69 | 69 | 67 | 68 | 17,000 | 680 |
| 2000-04-14 | 70 | 70 | 69 | 70 | 22,000 | 700 |
| 2000-04-13 | 71 | 71 | 70 | 70 | 18,000 | 700 |
| 2000-04-12 | 70 | 73 | 70 | 70 | 15,000 | 700 |
| 2000-04-11 | 70 | 70 | 69 | 70 | 6,000 | 700 |
| 2000-04-10 | 69 | 70 | 69 | 69 | 16,000 | 690 |
| 2000-04-07 | 71 | 76 | 71 | 72 | 5,000 | 720 |
| 2000-04-06 | 76 | 76 | 71 | 71 | 16,000 | 710 |
| 2000-04-05 | 74 | 78 | 73 | 78 | 16,000 | 780 |
| 2000-04-04 | 76 | 76 | 74 | 74 | 2,000 | 740 |
| 2000-04-03 | 77 | 77 | 77 | 77 | 17,000 | 770 |
| 2000-03-31 | 75 | 77 | 74 | 77 | 17,000 | 770 |
| 2000-03-30 | 75 | 75 | 70 | 71 | 37,000 | 710 |
| 2000-03-29 | 70 | 78 | 70 | 78 | 3,000 | 780 |
| 2000-03-28 | 73 | 73 | 68 | 68 | 18,000 | 680 |
| 2000-03-27 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2000-03-24 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2000-03-23 | 68 | 68 | 67 | 67 | 4,000 | 670 |
| 2000-03-22 | 70 | 70 | 66 | 67 | 15,000 | 670 |
| 2000-03-21 | 65 | 73 | 65 | 68 | 16,000 | 680 |
| 2000-03-17 | 72 | 72 | 72 | 72 | 11,000 | 720 |
| 2000-03-16 | 70 | 72 | 70 | 72 | 9,000 | 720 |
| 2000-03-15 | 75 | 77 | 70 | 70 | 10,000 | 700 |
| 2000-03-14 | 65 | 80 | 65 | 80 | 22,000 | 800 |
| 2000-03-13 | 70 | 75 | 62 | 65 | 43,000 | 650 |
| 2000-03-10 | 70 | 70 | 66 | 70 | 15,000 | 700 |
| 2000-03-09 | 69 | 69 | 69 | 69 | 6,000 | 690 |
| 2000-03-08 | 69 | 69 | 64 | 69 | 5,000 | 690 |
| 2000-03-07 | 64 | 64 | 62 | 64 | 5,000 | 640 |
| 2000-03-06 | 67 | 67 | 66 | 66 | 16,000 | 660 |
| 2000-03-03 | 65 | 67 | 65 | 67 | 13,000 | 670 |
| 2000-03-02 | 66 | 66 | 65 | 65 | 29,000 | 650 |
| 2000-03-01 | 66 | 70 | 66 | 66 | 13,000 | 660 |
| 2000-02-29 | 70 | 70 | 66 | 66 | 8,000 | 660 |
| 2000-02-28 | 69 | 69 | 63 | 64 | 18,000 | 640 |
| 2000-02-25 | 62 | 64 | 62 | 64 | 4,000 | 640 |
| 2000-02-24 | 67 | 67 | 62 | 63 | 22,000 | 630 |
| 2000-02-23 | 67 | 67 | 67 | 67 | 11,000 | 670 |
| 2000-02-22 | 70 | 70 | 67 | 67 | 7,000 | 670 |
| 2000-02-21 | 69 | 70 | 68 | 68 | 17,000 | 680 |
| 2000-02-18 | 74 | 74 | 69 | 70 | 15,000 | 700 |
| 2000-02-17 | 65 | 70 | 65 | 69 | 43,000 | 690 |
| 2000-02-16 | 68 | 70 | 63 | 63 | 23,000 | 630 |
| 2000-02-15 | 70 | 70 | 68 | 68 | 26,000 | 680 |
| 2000-02-14 | 68 | 71 | 68 | 71 | 33,000 | 710 |
| 2000-02-10 | 75 | 75 | 68 | 68 | 9,000 | 680 |
| 2000-02-09 | 70 | 74 | 69 | 74 | 16,000 | 740 |
| 2000-02-08 | 71 | 75 | 68 | 75 | 8,000 | 750 |
| 2000-02-07 | 70 | 71 | 68 | 71 | 26,000 | 710 |
| 2000-02-04 | 70 | 71 | 70 | 71 | 8,000 | 710 |
| 2000-02-03 | 75 | 75 | 73 | 73 | 31,000 | 730 |
| 2000-02-02 | 76 | 80 | 75 | 75 | 7,000 | 750 |
| 2000-02-01 | 76 | 76 | 74 | 76 | 19,000 | 760 |
| 2000-01-31 | 73 | 74 | 73 | 74 | 12,000 | 740 |
| 2000-01-28 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2000-01-27 | 75 | 75 | 73 | 75 | 6,000 | 750 |
| 2000-01-26 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-01-25 | 78 | 82 | 78 | 78 | 27,000 | 780 |
| 2000-01-24 | 80 | 83 | 78 | 78 | 39,000 | 780 |
| 2000-01-21 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2000-01-20 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2000-01-19 | 76 | 78 | 76 | 78 | 5,000 | 780 |
| 2000-01-18 | 72 | 80 | 72 | 75 | 20,000 | 750 |
| 2000-01-17 | 74 | 75 | 72 | 75 | 15,000 | 750 |
| 2000-01-14 | 70 | 74 | 70 | 74 | 22,000 | 740 |
| 2000-01-13 | 68 | 69 | 68 | 68 | 10,000 | 680 |
| 2000-01-12 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 2000-01-11 | 74 | 74 | 70 | 70 | 7,000 | 700 |
| 2000-01-07 | 68 | 70 | 68 | 70 | 19,000 | 700 |
| 2000-01-06 | 68 | 69 | 68 | 69 | 19,000 | 690 |
| 2000-01-05 | 68 | 70 | 68 | 70 | 3,000 | 700 |
| 2000-01-04 | 80 | 80 | 65 | 65 | 3,000 | 650 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
