3111 オーミケンシ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 41 | 43 | 37 | 38 | 27,000 | 380 |
| 2002-12-27 | 40 | 41 | 39 | 39 | 24,000 | 390 |
| 2002-12-26 | 40 | 40 | 38 | 38 | 42,000 | 380 |
| 2002-12-25 | 37 | 37 | 36 | 37 | 31,000 | 370 |
| 2002-12-24 | 37 | 39 | 36 | 38 | 102,000 | 380 |
| 2002-12-20 | 40 | 40 | 38 | 38 | 43,000 | 380 |
| 2002-12-19 | 40 | 41 | 40 | 40 | 30,000 | 400 |
| 2002-12-18 | 44 | 44 | 40 | 40 | 48,000 | 400 |
| 2002-12-17 | 40 | 44 | 40 | 44 | 31,000 | 440 |
| 2002-12-16 | 42 | 42 | 40 | 40 | 35,000 | 400 |
| 2002-12-13 | 44 | 45 | 42 | 44 | 93,000 | 440 |
| 2002-12-12 | 48 | 48 | 43 | 43 | 52,000 | 430 |
| 2002-12-11 | 44 | 52 | 41 | 43 | 313,000 | 430 |
| 2002-12-10 | 40 | 44 | 40 | 44 | 134,000 | 440 |
| 2002-12-09 | 40 | 41 | 39 | 40 | 20,000 | 400 |
| 2002-12-06 | 39 | 40 | 38 | 40 | 19,000 | 400 |
| 2002-12-05 | 38 | 39 | 37 | 38 | 88,000 | 380 |
| 2002-12-04 | 38 | 39 | 38 | 39 | 26,000 | 390 |
| 2002-12-03 | 39 | 39 | 38 | 38 | 20,000 | 380 |
| 2002-12-02 | 39 | 40 | 37 | 39 | 62,000 | 390 |
| 2002-11-29 | 40 | 40 | 38 | 39 | 34,000 | 390 |
| 2002-11-28 | 38 | 39 | 38 | 39 | 33,000 | 390 |
| 2002-11-27 | 41 | 41 | 37 | 38 | 147,000 | 380 |
| 2002-11-26 | 39 | 40 | 39 | 40 | 22,000 | 400 |
| 2002-11-25 | 40 | 41 | 39 | 41 | 26,000 | 410 |
| 2002-11-22 | 37 | 39 | 37 | 39 | 65,000 | 390 |
| 2002-11-21 | 39 | 43 | 39 | 40 | 17,000 | 400 |
| 2002-11-20 | 36 | 40 | 36 | 39 | 67,000 | 390 |
| 2002-11-19 | 41 | 41 | 39 | 39 | 72,000 | 390 |
| 2002-11-18 | 43 | 43 | 41 | 41 | 21,000 | 410 |
| 2002-11-15 | 43 | 44 | 43 | 44 | 5,000 | 440 |
| 2002-11-14 | 42 | 47 | 42 | 47 | 14,000 | 470 |
| 2002-11-13 | 46 | 46 | 41 | 43 | 60,000 | 430 |
| 2002-11-12 | 46 | 46 | 46 | 46 | 29,000 | 460 |
| 2002-11-11 | 46 | 48 | 46 | 47 | 63,000 | 470 |
| 2002-11-08 | 50 | 52 | 49 | 49 | 40,000 | 490 |
| 2002-11-07 | 49 | 49 | 48 | 49 | 11,000 | 490 |
| 2002-11-06 | 47 | 49 | 47 | 49 | 31,000 | 490 |
| 2002-11-05 | 47 | 48 | 47 | 47 | 14,000 | 470 |
| 2002-11-01 | 47 | 47 | 45 | 47 | 72,000 | 470 |
| 2002-10-31 | 47 | 47 | 46 | 46 | 11,000 | 460 |
| 2002-10-30 | 48 | 49 | 47 | 48 | 16,000 | 480 |
| 2002-10-29 | 47 | 50 | 47 | 48 | 40,000 | 480 |
| 2002-10-28 | 49 | 50 | 49 | 50 | 23,000 | 500 |
| 2002-10-25 | 47 | 49 | 46 | 49 | 24,000 | 490 |
| 2002-10-24 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2002-10-23 | 50 | 50 | 46 | 46 | 24,000 | 460 |
| 2002-10-22 | 47 | 53 | 47 | 47 | 23,000 | 470 |
| 2002-10-21 | 48 | 49 | 46 | 46 | 16,000 | 460 |
| 2002-10-18 | 49 | 52 | 48 | 49 | 31,000 | 490 |
| 2002-10-17 | 52 | 52 | 48 | 48 | 12,000 | 480 |
| 2002-10-16 | 50 | 51 | 49 | 51 | 39,000 | 510 |
| 2002-10-15 | 49 | 49 | 46 | 49 | 20,000 | 490 |
| 2002-10-11 | 45 | 50 | 45 | 47 | 35,000 | 470 |
| 2002-10-10 | 48 | 48 | 45 | 47 | 44,000 | 470 |
| 2002-10-09 | 50 | 52 | 47 | 48 | 26,000 | 480 |
| 2002-10-08 | 45 | 48 | 45 | 46 | 52,000 | 460 |
| 2002-10-07 | 53 | 53 | 42 | 43 | 100,000 | 430 |
| 2002-10-04 | 55 | 56 | 54 | 54 | 26,000 | 540 |
| 2002-10-03 | 59 | 59 | 54 | 55 | 39,000 | 550 |
| 2002-10-02 | 59 | 64 | 58 | 59 | 122,000 | 590 |
| 2002-10-01 | 53 | 57 | 53 | 54 | 37,000 | 540 |
| 2002-09-30 | 56 | 56 | 53 | 54 | 70,000 | 540 |
| 2002-09-27 | 54 | 59 | 53 | 57 | 93,000 | 570 |
| 2002-09-26 | 58 | 59 | 54 | 56 | 76,000 | 560 |
| 2002-09-25 | 61 | 61 | 60 | 60 | 31,000 | 600 |
| 2002-09-24 | 65 | 65 | 61 | 61 | 81,000 | 610 |
| 2002-09-20 | 65 | 67 | 64 | 64 | 37,000 | 640 |
| 2002-09-19 | 64 | 70 | 64 | 68 | 50,000 | 680 |
| 2002-09-18 | 69 | 69 | 66 | 66 | 30,000 | 660 |
| 2002-09-17 | 70 | 70 | 66 | 67 | 17,000 | 670 |
| 2002-09-13 | 64 | 70 | 64 | 64 | 28,000 | 640 |
| 2002-09-12 | 66 | 67 | 62 | 63 | 37,000 | 630 |
| 2002-09-11 | 65 | 66 | 62 | 63 | 48,000 | 630 |
| 2002-09-10 | 65 | 67 | 63 | 65 | 47,000 | 650 |
| 2002-09-09 | 65 | 65 | 60 | 60 | 87,000 | 600 |
| 2002-09-06 | 67 | 67 | 62 | 65 | 64,000 | 650 |
| 2002-09-05 | 65 | 69 | 65 | 67 | 60,000 | 670 |
| 2002-09-04 | 69 | 70 | 65 | 65 | 142,000 | 650 |
| 2002-09-03 | 75 | 75 | 69 | 69 | 135,000 | 690 |
| 2002-09-02 | 79 | 79 | 75 | 75 | 59,000 | 750 |
| 2002-08-30 | 75 | 81 | 74 | 76 | 197,000 | 760 |
| 2002-08-29 | 78 | 88 | 75 | 75 | 769,000 | 750 |
| 2002-08-28 | 71 | 79 | 71 | 78 | 147,000 | 780 |
| 2002-08-27 | 71 | 73 | 71 | 71 | 19,000 | 710 |
| 2002-08-26 | 72 | 76 | 67 | 69 | 117,000 | 690 |
| 2002-08-23 | 72 | 76 | 71 | 72 | 78,000 | 720 |
| 2002-08-22 | 76 | 82 | 69 | 75 | 389,000 | 750 |
| 2002-08-21 | 62 | 85 | 62 | 77 | 610,000 | 770 |
| 2002-08-20 | 67 | 67 | 63 | 67 | 47,000 | 670 |
| 2002-08-19 | 71 | 71 | 67 | 68 | 39,000 | 680 |
| 2002-08-16 | 73 | 73 | 70 | 71 | 78,000 | 710 |
| 2002-08-15 | 73 | 73 | 69 | 70 | 92,000 | 700 |
| 2002-08-14 | 73 | 74 | 63 | 70 | 257,000 | 700 |
| 2002-08-13 | 63 | 75 | 63 | 75 | 326,000 | 750 |
| 2002-08-12 | 62 | 63 | 59 | 63 | 43,000 | 630 |
| 2002-08-09 | 67 | 67 | 59 | 60 | 144,000 | 600 |
| 2002-08-08 | 75 | 75 | 61 | 67 | 355,000 | 670 |
| 2002-08-07 | 55 | 72 | 55 | 67 | 279,000 | 670 |
| 2002-08-06 | 59 | 59 | 55 | 55 | 45,000 | 550 |
| 2002-08-05 | 58 | 62 | 58 | 58 | 49,000 | 580 |
| 2002-08-02 | 60 | 60 | 57 | 57 | 12,000 | 570 |
| 2002-08-01 | 58 | 60 | 58 | 60 | 26,000 | 600 |
| 2002-07-31 | 59 | 62 | 58 | 59 | 20,000 | 590 |
| 2002-07-30 | 59 | 59 | 58 | 59 | 21,000 | 590 |
| 2002-07-29 | 60 | 60 | 58 | 60 | 38,000 | 600 |
| 2002-07-26 | 56 | 61 | 56 | 61 | 54,000 | 610 |
| 2002-07-25 | 59 | 59 | 55 | 55 | 23,000 | 550 |
| 2002-07-24 | 60 | 60 | 55 | 59 | 78,000 | 590 |
| 2002-07-23 | 58 | 59 | 55 | 59 | 60,000 | 590 |
| 2002-07-22 | 61 | 61 | 58 | 60 | 117,000 | 600 |
| 2002-07-19 | 61 | 64 | 59 | 61 | 96,000 | 610 |
| 2002-07-18 | 63 | 67 | 60 | 61 | 371,000 | 610 |
| 2002-07-17 | 52 | 79 | 52 | 73 | 800,000 | 730 |
| 2002-07-16 | 50 | 53 | 50 | 52 | 40,000 | 520 |
| 2002-07-15 | 52 | 52 | 49 | 49 | 21,000 | 490 |
| 2002-07-12 | 50 | 51 | 50 | 51 | 7,000 | 510 |
| 2002-07-11 | 52 | 52 | 50 | 50 | 22,000 | 500 |
| 2002-07-10 | 52 | 52 | 51 | 51 | 3,000 | 510 |
| 2002-07-09 | 52 | 52 | 52 | 52 | 9,000 | 520 |
| 2002-07-08 | 51 | 52 | 51 | 52 | 17,000 | 520 |
| 2002-07-05 | 50 | 51 | 50 | 51 | 8,000 | 510 |
| 2002-07-04 | 52 | 52 | 49 | 49 | 14,000 | 490 |
| 2002-07-03 | 49 | 51 | 49 | 51 | 8,000 | 510 |
| 2002-07-02 | 49 | 50 | 48 | 48 | 37,000 | 480 |
| 2002-07-01 | 47 | 48 | 47 | 48 | 8,000 | 480 |
| 2002-06-28 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2002-06-27 | 46 | 48 | 46 | 48 | 11,000 | 480 |
| 2002-06-26 | 51 | 51 | 48 | 48 | 21,000 | 480 |
| 2002-06-25 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2002-06-24 | 51 | 51 | 51 | 51 | 8,000 | 510 |
| 2002-06-21 | 52 | 52 | 51 | 51 | 12,000 | 510 |
| 2002-06-20 | 51 | 51 | 51 | 51 | 9,000 | 510 |
| 2002-06-19 | 51 | 51 | 51 | 51 | 20,000 | 510 |
| 2002-06-17 | 53 | 53 | 51 | 52 | 45,000 | 520 |
| 2002-06-14 | 54 | 54 | 53 | 53 | 8,000 | 530 |
| 2002-06-13 | 55 | 55 | 54 | 54 | 18,000 | 540 |
| 2002-06-12 | 58 | 58 | 55 | 55 | 14,000 | 550 |
| 2002-06-11 | 55 | 57 | 55 | 55 | 11,000 | 550 |
| 2002-06-10 | 57 | 58 | 55 | 55 | 11,000 | 550 |
| 2002-06-07 | 54 | 58 | 54 | 56 | 54,000 | 560 |
| 2002-06-06 | 55 | 57 | 52 | 57 | 24,000 | 570 |
| 2002-06-05 | 52 | 52 | 51 | 52 | 112,000 | 520 |
| 2002-06-04 | 53 | 53 | 52 | 52 | 21,000 | 520 |
| 2002-06-03 | 56 | 59 | 52 | 52 | 30,000 | 520 |
| 2002-05-31 | 57 | 57 | 56 | 56 | 11,000 | 560 |
| 2002-05-30 | 59 | 59 | 59 | 59 | 27,000 | 590 |
| 2002-05-29 | 58 | 60 | 55 | 60 | 40,000 | 600 |
| 2002-05-28 | 58 | 60 | 58 | 59 | 27,000 | 590 |
| 2002-05-27 | 58 | 62 | 56 | 59 | 96,000 | 590 |
| 2002-05-24 | 55 | 64 | 53 | 60 | 211,000 | 600 |
| 2002-05-23 | 55 | 56 | 55 | 56 | 26,000 | 560 |
| 2002-05-22 | 54 | 56 | 50 | 56 | 44,000 | 560 |
| 2002-05-21 | 55 | 56 | 53 | 54 | 85,000 | 540 |
| 2002-05-20 | 50 | 54 | 48 | 51 | 94,000 | 510 |
| 2002-05-17 | 49 | 49 | 48 | 48 | 6,000 | 480 |
| 2002-05-16 | 48 | 50 | 48 | 48 | 24,000 | 480 |
| 2002-05-15 | 48 | 50 | 47 | 50 | 20,000 | 500 |
| 2002-05-14 | 49 | 49 | 47 | 47 | 27,000 | 470 |
| 2002-05-13 | 47 | 49 | 47 | 49 | 12,000 | 490 |
| 2002-05-10 | 47 | 47 | 47 | 47 | 8,000 | 470 |
| 2002-05-09 | 47 | 47 | 46 | 46 | 24,000 | 460 |
| 2002-05-08 | 46 | 46 | 46 | 46 | 14,000 | 460 |
| 2002-05-07 | 48 | 48 | 47 | 47 | 4,000 | 470 |
| 2002-05-02 | 47 | 48 | 47 | 48 | 11,000 | 480 |
| 2002-05-01 | 46 | 46 | 46 | 46 | 13,000 | 460 |
| 2002-04-30 | 48 | 48 | 46 | 48 | 9,000 | 480 |
| 2002-04-26 | 47 | 47 | 46 | 46 | 29,000 | 460 |
| 2002-04-25 | 48 | 49 | 48 | 48 | 10,000 | 480 |
| 2002-04-24 | 48 | 48 | 48 | 48 | 12,000 | 480 |
| 2002-04-23 | 49 | 50 | 49 | 50 | 20,000 | 500 |
| 2002-04-22 | 49 | 50 | 48 | 50 | 21,000 | 500 |
| 2002-04-19 | 48 | 50 | 48 | 49 | 24,000 | 490 |
| 2002-04-18 | 48 | 49 | 48 | 48 | 25,000 | 480 |
| 2002-04-17 | 50 | 50 | 49 | 49 | 13,000 | 490 |
| 2002-04-16 | 50 | 52 | 50 | 50 | 38,000 | 500 |
| 2002-04-15 | 52 | 52 | 50 | 50 | 32,000 | 500 |
| 2002-04-12 | 53 | 54 | 50 | 52 | 38,000 | 520 |
| 2002-04-11 | 53 | 53 | 50 | 53 | 44,000 | 530 |
| 2002-04-10 | 52 | 53 | 51 | 53 | 25,000 | 530 |
| 2002-04-09 | 52 | 52 | 51 | 51 | 44,000 | 510 |
| 2002-04-08 | 52 | 52 | 50 | 51 | 26,000 | 510 |
| 2002-04-05 | 50 | 53 | 50 | 50 | 18,000 | 500 |
| 2002-04-04 | 47 | 53 | 47 | 49 | 54,000 | 490 |
| 2002-04-03 | 49 | 53 | 46 | 53 | 55,000 | 530 |
| 2002-04-02 | 52 | 53 | 45 | 45 | 33,000 | 450 |
| 2002-04-01 | 50 | 54 | 50 | 54 | 13,000 | 540 |
| 2002-03-29 | 53 | 54 | 51 | 51 | 25,000 | 510 |
| 2002-03-28 | 51 | 52 | 50 | 52 | 51,000 | 520 |
| 2002-03-27 | 55 | 55 | 51 | 51 | 36,000 | 510 |
| 2002-03-26 | 50 | 57 | 50 | 57 | 25,000 | 570 |
| 2002-03-25 | 58 | 58 | 53 | 55 | 88,000 | 550 |
| 2002-03-22 | 55 | 60 | 55 | 59 | 201,000 | 590 |
| 2002-03-20 | 48 | 53 | 48 | 50 | 110,000 | 500 |
| 2002-03-19 | 48 | 48 | 46 | 48 | 46,000 | 480 |
| 2002-03-18 | 45 | 46 | 44 | 44 | 59,000 | 440 |
| 2002-03-15 | 43 | 45 | 42 | 45 | 23,000 | 450 |
| 2002-03-14 | 46 | 46 | 43 | 43 | 35,000 | 430 |
| 2002-03-13 | 49 | 49 | 46 | 46 | 31,000 | 460 |
| 2002-03-12 | 49 | 49 | 45 | 48 | 58,000 | 480 |
| 2002-03-11 | 46 | 46 | 44 | 44 | 28,000 | 440 |
| 2002-03-08 | 43 | 44 | 43 | 43 | 22,000 | 430 |
| 2002-03-07 | 42 | 44 | 42 | 42 | 21,000 | 420 |
| 2002-03-06 | 42 | 44 | 41 | 42 | 65,000 | 420 |
| 2002-03-05 | 44 | 45 | 42 | 42 | 57,000 | 420 |
| 2002-03-04 | 41 | 42 | 41 | 42 | 71,000 | 420 |
| 2002-03-01 | 41 | 41 | 40 | 41 | 59,000 | 410 |
| 2002-02-28 | 41 | 41 | 40 | 40 | 61,000 | 400 |
| 2002-02-27 | 40 | 41 | 40 | 40 | 35,000 | 400 |
| 2002-02-26 | 40 | 42 | 40 | 42 | 53,000 | 420 |
| 2002-02-25 | 40 | 41 | 39 | 41 | 80,000 | 410 |
| 2002-02-22 | 40 | 41 | 40 | 40 | 41,000 | 400 |
| 2002-02-21 | 40 | 41 | 40 | 40 | 32,000 | 400 |
| 2002-02-20 | 40 | 41 | 40 | 40 | 38,000 | 400 |
| 2002-02-19 | 42 | 42 | 40 | 40 | 38,000 | 400 |
| 2002-02-18 | 43 | 44 | 42 | 42 | 61,000 | 420 |
| 2002-02-15 | 46 | 49 | 44 | 44 | 164,000 | 440 |
| 2002-02-14 | 40 | 43 | 40 | 43 | 114,000 | 430 |
| 2002-02-13 | 40 | 40 | 40 | 40 | 37,000 | 400 |
| 2002-02-12 | 41 | 42 | 39 | 40 | 39,000 | 400 |
| 2002-02-08 | 41 | 41 | 39 | 41 | 42,000 | 410 |
| 2002-02-07 | 40 | 40 | 39 | 39 | 4,000 | 390 |
| 2002-02-06 | 40 | 40 | 39 | 39 | 9,000 | 390 |
| 2002-02-05 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2002-02-04 | 40 | 40 | 39 | 39 | 6,000 | 390 |
| 2002-02-01 | 41 | 41 | 39 | 39 | 26,000 | 390 |
| 2002-01-31 | 41 | 41 | 41 | 41 | 6,000 | 410 |
| 2002-01-30 | 42 | 42 | 41 | 42 | 11,000 | 420 |
| 2002-01-29 | 43 | 43 | 41 | 42 | 24,000 | 420 |
| 2002-01-28 | 41 | 43 | 40 | 43 | 31,000 | 430 |
| 2002-01-25 | 42 | 42 | 42 | 42 | 7,000 | 420 |
| 2002-01-24 | 42 | 42 | 42 | 42 | 5,000 | 420 |
| 2002-01-23 | 41 | 42 | 40 | 42 | 7,000 | 420 |
| 2002-01-22 | 40 | 41 | 40 | 40 | 8,000 | 400 |
| 2002-01-21 | 40 | 40 | 40 | 40 | 25,000 | 400 |
| 2002-01-18 | 41 | 42 | 40 | 40 | 19,000 | 400 |
| 2002-01-17 | 41 | 44 | 40 | 41 | 14,000 | 410 |
| 2002-01-16 | 41 | 42 | 40 | 42 | 10,000 | 420 |
| 2002-01-15 | 43 | 46 | 43 | 46 | 5,000 | 460 |
| 2002-01-11 | 46 | 46 | 43 | 43 | 7,000 | 430 |
| 2002-01-10 | 46 | 47 | 46 | 47 | 12,000 | 470 |
| 2002-01-09 | 42 | 45 | 42 | 45 | 19,000 | 450 |
| 2002-01-08 | 45 | 45 | 42 | 42 | 3,000 | 420 |
| 2002-01-07 | 43 | 45 | 43 | 45 | 16,000 | 450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
