3111 オーミケンシ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 43 | 43 | 40 | 41 | 5,000 | 410 |
| 2001-12-27 | 40 | 40 | 40 | 40 | 8,000 | 400 |
| 2001-12-26 | 40 | 40 | 40 | 40 | 7,000 | 400 |
| 2001-12-25 | 40 | 41 | 40 | 40 | 20,000 | 400 |
| 2001-12-21 | 42 | 42 | 38 | 41 | 14,000 | 410 |
| 2001-12-20 | 41 | 42 | 41 | 41 | 82,000 | 410 |
| 2001-12-19 | 41 | 43 | 41 | 41 | 45,000 | 410 |
| 2001-12-18 | 41 | 41 | 40 | 41 | 29,000 | 410 |
| 2001-12-17 | 41 | 41 | 41 | 41 | 24,000 | 410 |
| 2001-12-14 | 42 | 43 | 41 | 42 | 29,000 | 420 |
| 2001-12-12 | 45 | 46 | 42 | 42 | 22,000 | 420 |
| 2001-12-11 | 40 | 45 | 39 | 45 | 60,000 | 450 |
| 2001-12-10 | 38 | 44 | 36 | 41 | 90,000 | 410 |
| 2001-12-07 | 46 | 47 | 36 | 41 | 82,000 | 410 |
| 2001-12-06 | 46 | 48 | 46 | 47 | 13,000 | 470 |
| 2001-12-05 | 52 | 52 | 45 | 46 | 54,000 | 460 |
| 2001-12-04 | 54 | 54 | 53 | 53 | 24,000 | 530 |
| 2001-12-03 | 55 | 55 | 54 | 54 | 15,000 | 540 |
| 2001-11-30 | 55 | 56 | 55 | 55 | 44,000 | 550 |
| 2001-11-29 | 56 | 56 | 56 | 56 | 23,000 | 560 |
| 2001-11-28 | 58 | 58 | 56 | 56 | 28,000 | 560 |
| 2001-11-27 | 59 | 60 | 58 | 58 | 24,000 | 580 |
| 2001-11-26 | 60 | 60 | 59 | 59 | 13,000 | 590 |
| 2001-11-22 | 56 | 58 | 56 | 58 | 23,000 | 580 |
| 2001-11-21 | 59 | 59 | 55 | 56 | 49,000 | 560 |
| 2001-11-20 | 60 | 60 | 58 | 59 | 15,000 | 590 |
| 2001-11-19 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2001-11-16 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2001-11-15 | 63 | 63 | 58 | 59 | 63,000 | 590 |
| 2001-11-14 | 56 | 63 | 56 | 63 | 44,000 | 630 |
| 2001-11-13 | 60 | 61 | 56 | 56 | 40,000 | 560 |
| 2001-11-12 | 60 | 60 | 58 | 59 | 20,000 | 590 |
| 2001-11-09 | 59 | 59 | 56 | 58 | 39,000 | 580 |
| 2001-11-08 | 61 | 61 | 58 | 58 | 22,000 | 580 |
| 2001-11-07 | 61 | 62 | 60 | 60 | 20,000 | 600 |
| 2001-11-06 | 61 | 63 | 57 | 61 | 95,000 | 610 |
| 2001-11-05 | 61 | 61 | 61 | 61 | 9,000 | 610 |
| 2001-11-02 | 63 | 65 | 61 | 61 | 6,000 | 610 |
| 2001-11-01 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2001-10-31 | 64 | 64 | 63 | 63 | 9,000 | 630 |
| 2001-10-30 | 63 | 63 | 63 | 63 | 13,000 | 630 |
| 2001-10-29 | 64 | 66 | 63 | 65 | 17,000 | 650 |
| 2001-10-26 | 65 | 65 | 63 | 65 | 15,000 | 650 |
| 2001-10-25 | 64 | 65 | 64 | 65 | 10,000 | 650 |
| 2001-10-24 | 62 | 64 | 62 | 64 | 10,000 | 640 |
| 2001-10-23 | 63 | 64 | 62 | 62 | 6,000 | 620 |
| 2001-10-22 | 65 | 65 | 62 | 62 | 28,000 | 620 |
| 2001-10-19 | 66 | 66 | 65 | 65 | 7,000 | 650 |
| 2001-10-18 | 65 | 66 | 65 | 66 | 3,000 | 660 |
| 2001-10-17 | 66 | 66 | 65 | 66 | 16,000 | 660 |
| 2001-10-16 | 65 | 66 | 65 | 66 | 5,000 | 660 |
| 2001-10-15 | 66 | 66 | 65 | 65 | 14,000 | 650 |
| 2001-10-12 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2001-10-11 | 62 | 63 | 61 | 63 | 10,000 | 630 |
| 2001-10-10 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2001-10-09 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2001-10-05 | 64 | 64 | 62 | 63 | 14,000 | 630 |
| 2001-10-04 | 64 | 64 | 61 | 61 | 9,000 | 610 |
| 2001-10-03 | 64 | 64 | 63 | 63 | 7,000 | 630 |
| 2001-10-02 | 66 | 66 | 64 | 64 | 5,000 | 640 |
| 2001-10-01 | 60 | 63 | 60 | 63 | 52,000 | 630 |
| 2001-09-28 | 60 | 62 | 60 | 60 | 42,000 | 600 |
| 2001-09-27 | 61 | 61 | 60 | 60 | 11,000 | 600 |
| 2001-09-26 | 61 | 62 | 60 | 60 | 12,000 | 600 |
| 2001-09-25 | 61 | 61 | 60 | 60 | 3,000 | 600 |
| 2001-09-21 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2001-09-20 | 65 | 65 | 61 | 61 | 20,000 | 610 |
| 2001-09-19 | 61 | 62 | 61 | 62 | 5,000 | 620 |
| 2001-09-18 | 61 | 64 | 61 | 62 | 18,000 | 620 |
| 2001-09-17 | 64 | 64 | 61 | 61 | 5,000 | 610 |
| 2001-09-14 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2001-09-13 | 63 | 66 | 59 | 64 | 36,000 | 640 |
| 2001-09-12 | 62 | 64 | 60 | 64 | 46,000 | 640 |
| 2001-09-11 | 63 | 63 | 62 | 63 | 7,000 | 630 |
| 2001-09-10 | 66 | 67 | 65 | 65 | 21,000 | 650 |
| 2001-09-07 | 66 | 66 | 65 | 65 | 5,000 | 650 |
| 2001-09-06 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2001-09-05 | 66 | 68 | 66 | 67 | 5,000 | 670 |
| 2001-09-04 | 70 | 70 | 66 | 66 | 24,000 | 660 |
| 2001-09-03 | 66 | 72 | 66 | 72 | 15,000 | 720 |
| 2001-08-31 | 74 | 74 | 73 | 73 | 9,000 | 730 |
| 2001-08-30 | 76 | 77 | 74 | 74 | 10,000 | 740 |
| 2001-08-29 | 75 | 76 | 75 | 76 | 4,000 | 760 |
| 2001-08-28 | 78 | 78 | 74 | 74 | 11,000 | 740 |
| 2001-08-27 | 75 | 77 | 74 | 77 | 8,000 | 770 |
| 2001-08-24 | 75 | 75 | 75 | 75 | 16,000 | 750 |
| 2001-08-23 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2001-08-21 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2001-08-20 | 77 | 78 | 77 | 78 | 19,000 | 780 |
| 2001-08-17 | 72 | 78 | 72 | 78 | 8,000 | 780 |
| 2001-08-15 | 72 | 72 | 71 | 72 | 15,000 | 720 |
| 2001-08-14 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-08-13 | 78 | 78 | 71 | 75 | 13,000 | 750 |
| 2001-08-10 | 78 | 78 | 78 | 78 | 11,000 | 780 |
| 2001-08-08 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-08-07 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2001-08-06 | 70 | 73 | 70 | 73 | 18,000 | 730 |
| 2001-08-03 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2001-08-02 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2001-08-01 | 75 | 75 | 70 | 75 | 11,000 | 750 |
| 2001-07-31 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-07-30 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2001-07-26 | 72 | 72 | 72 | 72 | 7,000 | 720 |
| 2001-07-25 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2001-07-24 | 71 | 71 | 70 | 70 | 42,000 | 700 |
| 2001-07-23 | 82 | 82 | 70 | 70 | 16,000 | 700 |
| 2001-07-19 | 83 | 83 | 81 | 81 | 7,000 | 810 |
| 2001-07-18 | 83 | 83 | 81 | 81 | 10,000 | 810 |
| 2001-07-17 | 81 | 83 | 81 | 81 | 5,000 | 810 |
| 2001-07-16 | 80 | 81 | 80 | 81 | 5,000 | 810 |
| 2001-07-13 | 81 | 81 | 81 | 81 | 23,000 | 810 |
| 2001-07-12 | 81 | 81 | 81 | 81 | 11,000 | 810 |
| 2001-07-11 | 83 | 83 | 83 | 83 | 13,000 | 830 |
| 2001-07-10 | 84 | 84 | 83 | 83 | 7,000 | 830 |
| 2001-07-09 | 84 | 84 | 84 | 84 | 16,000 | 840 |
| 2001-07-06 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2001-07-05 | 84 | 85 | 80 | 85 | 25,000 | 850 |
| 2001-07-04 | 82 | 82 | 80 | 80 | 22,000 | 800 |
| 2001-07-03 | 82 | 83 | 82 | 82 | 14,000 | 820 |
| 2001-07-02 | 85 | 87 | 85 | 85 | 14,000 | 850 |
| 2001-06-29 | 86 | 87 | 85 | 85 | 11,000 | 850 |
| 2001-06-28 | 87 | 87 | 86 | 86 | 16,000 | 860 |
| 2001-06-27 | 85 | 88 | 84 | 88 | 13,000 | 880 |
| 2001-06-26 | 85 | 85 | 85 | 85 | 12,000 | 850 |
| 2001-06-25 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2001-06-22 | 81 | 85 | 81 | 85 | 16,000 | 850 |
| 2001-06-21 | 83 | 83 | 81 | 83 | 22,000 | 830 |
| 2001-06-20 | 85 | 86 | 82 | 82 | 22,000 | 820 |
| 2001-06-19 | 86 | 86 | 81 | 81 | 12,000 | 810 |
| 2001-06-18 | 86 | 88 | 81 | 81 | 24,000 | 810 |
| 2001-06-15 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2001-06-13 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-06-12 | 83 | 83 | 82 | 82 | 23,000 | 820 |
| 2001-06-11 | 83 | 83 | 83 | 83 | 13,000 | 830 |
| 2001-06-08 | 83 | 87 | 83 | 87 | 21,000 | 870 |
| 2001-06-07 | 82 | 85 | 81 | 81 | 5,000 | 810 |
| 2001-06-06 | 84 | 85 | 80 | 80 | 54,000 | 800 |
| 2001-06-05 | 94 | 94 | 81 | 84 | 42,000 | 840 |
| 2001-06-04 | 86 | 94 | 85 | 94 | 12,000 | 940 |
| 2001-06-01 | 85 | 87 | 85 | 86 | 15,000 | 860 |
| 2001-05-31 | 85 | 86 | 85 | 85 | 20,000 | 850 |
| 2001-05-30 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2001-05-29 | 90 | 90 | 85 | 85 | 17,000 | 850 |
| 2001-05-28 | 89 | 90 | 88 | 89 | 12,000 | 890 |
| 2001-05-25 | 87 | 90 | 86 | 87 | 23,000 | 870 |
| 2001-05-24 | 88 | 88 | 87 | 87 | 11,000 | 870 |
| 2001-05-23 | 90 | 93 | 88 | 88 | 29,000 | 880 |
| 2001-05-22 | 90 | 92 | 90 | 90 | 7,000 | 900 |
| 2001-05-21 | 93 | 95 | 90 | 90 | 14,000 | 900 |
| 2001-05-18 | 90 | 95 | 90 | 95 | 74,000 | 950 |
| 2001-05-17 | 89 | 90 | 87 | 89 | 20,000 | 890 |
| 2001-05-16 | 92 | 92 | 85 | 88 | 27,000 | 880 |
| 2001-05-15 | 88 | 90 | 84 | 90 | 40,000 | 900 |
| 2001-05-14 | 90 | 90 | 87 | 89 | 18,000 | 890 |
| 2001-05-11 | 94 | 95 | 90 | 90 | 17,000 | 900 |
| 2001-05-10 | 92 | 96 | 90 | 94 | 45,000 | 940 |
| 2001-05-09 | 93 | 96 | 92 | 92 | 21,000 | 920 |
| 2001-05-08 | 93 | 98 | 93 | 93 | 31,000 | 930 |
| 2001-05-07 | 99 | 99 | 92 | 92 | 40,000 | 920 |
| 2001-05-02 | 95 | 99 | 94 | 99 | 88,000 | 990 |
| 2001-05-01 | 97 | 98 | 94 | 97 | 36,000 | 970 |
| 2001-04-27 | 99 | 100 | 92 | 92 | 94,000 | 920 |
| 2001-04-26 | 91 | 98 | 91 | 95 | 78,000 | 950 |
| 2001-04-25 | 93 | 93 | 90 | 93 | 64,000 | 930 |
| 2001-04-24 | 90 | 93 | 90 | 92 | 46,000 | 920 |
| 2001-04-23 | 87 | 90 | 87 | 90 | 40,000 | 900 |
| 2001-04-20 | 87 | 87 | 85 | 86 | 26,000 | 860 |
| 2001-04-19 | 87 | 88 | 85 | 86 | 34,000 | 860 |
| 2001-04-18 | 86 | 92 | 86 | 86 | 13,000 | 860 |
| 2001-04-17 | 92 | 92 | 86 | 86 | 40,000 | 860 |
| 2001-04-16 | 88 | 92 | 88 | 90 | 17,000 | 900 |
| 2001-04-13 | 88 | 90 | 86 | 90 | 14,000 | 900 |
| 2001-04-12 | 90 | 90 | 85 | 85 | 37,000 | 850 |
| 2001-04-11 | 90 | 91 | 85 | 88 | 34,000 | 880 |
| 2001-04-10 | 92 | 92 | 90 | 90 | 37,000 | 900 |
| 2001-04-09 | 92 | 97 | 92 | 94 | 22,000 | 940 |
| 2001-04-06 | 97 | 98 | 91 | 91 | 81,000 | 910 |
| 2001-04-05 | 90 | 98 | 90 | 96 | 133,000 | 960 |
| 2001-04-04 | 103 | 104 | 92 | 93 | 235,000 | 930 |
| 2001-04-03 | 102 | 105 | 100 | 104 | 246,000 | 1,040 |
| 2001-04-02 | 95 | 110 | 95 | 105 | 340,000 | 1,050 |
| 2001-03-30 | 85 | 95 | 85 | 90 | 227,000 | 900 |
| 2001-03-29 | 79 | 95 | 79 | 83 | 260,000 | 830 |
| 2001-03-28 | 78 | 80 | 77 | 78 | 32,000 | 780 |
| 2001-03-27 | 75 | 76 | 75 | 76 | 35,000 | 760 |
| 2001-03-26 | 72 | 76 | 70 | 70 | 38,000 | 700 |
| 2001-03-23 | 71 | 76 | 70 | 70 | 22,000 | 700 |
| 2001-03-22 | 80 | 80 | 70 | 70 | 36,000 | 700 |
| 2001-03-21 | 72 | 80 | 71 | 80 | 74,000 | 800 |
| 2001-03-19 | 69 | 72 | 69 | 72 | 28,000 | 720 |
| 2001-03-16 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2001-03-15 | 68 | 68 | 67 | 67 | 14,000 | 670 |
| 2001-03-14 | 68 | 71 | 67 | 69 | 9,000 | 690 |
| 2001-03-13 | 67 | 71 | 67 | 68 | 14,000 | 680 |
| 2001-03-12 | 66 | 67 | 66 | 67 | 9,000 | 670 |
| 2001-03-09 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2001-03-08 | 72 | 72 | 67 | 67 | 11,000 | 670 |
| 2001-03-07 | 68 | 69 | 68 | 69 | 7,000 | 690 |
| 2001-03-06 | 66 | 73 | 65 | 72 | 28,000 | 720 |
| 2001-03-05 | 67 | 67 | 66 | 66 | 3,000 | 660 |
| 2001-03-01 | 71 | 71 | 69 | 70 | 32,000 | 700 |
| 2001-02-28 | 72 | 72 | 71 | 71 | 17,000 | 710 |
| 2001-02-27 | 72 | 75 | 71 | 71 | 11,000 | 710 |
| 2001-02-26 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2001-02-23 | 70 | 75 | 70 | 71 | 5,000 | 710 |
| 2001-02-22 | 75 | 75 | 71 | 71 | 9,000 | 710 |
| 2001-02-21 | 75 | 76 | 75 | 76 | 7,000 | 760 |
| 2001-02-20 | 76 | 76 | 71 | 73 | 17,000 | 730 |
| 2001-02-19 | 75 | 75 | 70 | 75 | 14,000 | 750 |
| 2001-02-16 | 67 | 76 | 66 | 76 | 28,000 | 760 |
| 2001-02-15 | 70 | 70 | 66 | 66 | 15,000 | 660 |
| 2001-02-14 | 70 | 70 | 69 | 69 | 29,000 | 690 |
| 2001-02-13 | 73 | 73 | 70 | 70 | 26,000 | 700 |
| 2001-02-09 | 72 | 77 | 70 | 70 | 48,000 | 700 |
| 2001-02-08 | 78 | 78 | 64 | 70 | 38,000 | 700 |
| 2001-02-07 | 89 | 89 | 73 | 74 | 133,000 | 740 |
| 2001-02-06 | 70 | 86 | 70 | 86 | 198,000 | 860 |
| 2001-02-05 | 60 | 68 | 60 | 68 | 51,000 | 680 |
| 2001-02-02 | 68 | 68 | 65 | 65 | 13,000 | 650 |
| 2001-02-01 | 63 | 64 | 61 | 64 | 33,000 | 640 |
| 2001-01-31 | 61 | 62 | 61 | 62 | 12,000 | 620 |
| 2001-01-30 | 61 | 61 | 61 | 61 | 7,000 | 610 |
| 2001-01-29 | 63 | 63 | 60 | 60 | 5,000 | 600 |
| 2001-01-26 | 61 | 61 | 60 | 60 | 15,000 | 600 |
| 2001-01-25 | 64 | 64 | 61 | 63 | 6,000 | 630 |
| 2001-01-24 | 60 | 62 | 60 | 61 | 16,000 | 610 |
| 2001-01-23 | 61 | 61 | 60 | 60 | 14,000 | 600 |
| 2001-01-22 | 61 | 61 | 61 | 61 | 9,000 | 610 |
| 2001-01-19 | 62 | 65 | 60 | 61 | 38,000 | 610 |
| 2001-01-18 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2001-01-17 | 60 | 61 | 60 | 61 | 8,000 | 610 |
| 2001-01-16 | 60 | 62 | 60 | 60 | 14,000 | 600 |
| 2001-01-15 | 60 | 60 | 59 | 59 | 15,000 | 590 |
| 2001-01-12 | 62 | 62 | 60 | 60 | 54,000 | 600 |
| 2001-01-11 | 61 | 62 | 61 | 61 | 15,000 | 610 |
| 2001-01-10 | 65 | 65 | 61 | 61 | 2,000 | 610 |
| 2001-01-09 | 64 | 64 | 64 | 64 | 9,000 | 640 |
| 2001-01-05 | 63 | 64 | 63 | 64 | 12,000 | 640 |
| 2001-01-04 | 64 | 64 | 63 | 63 | 3,000 | 630 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
