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
2002-12-304143373827,000380
2002-12-274041393924,000390
2002-12-264040383842,000380
2002-12-253737363731,000370
2002-12-2437393638102,000380
2002-12-204040383843,000380
2002-12-194041404030,000400
2002-12-184444404048,000400
2002-12-174044404431,000440
2002-12-164242404035,000400
2002-12-134445424493,000440
2002-12-124848434352,000430
2002-12-1144524143313,000430
2002-12-1040444044134,000440
2002-12-094041394020,000400
2002-12-063940384019,000400
2002-12-053839373888,000380
2002-12-043839383926,000390
2002-12-033939383820,000380
2002-12-023940373962,000390
2002-11-294040383934,000390
2002-11-283839383933,000390
2002-11-2741413738147,000380
2002-11-263940394022,000400
2002-11-254041394126,000410
2002-11-223739373965,000390
2002-11-213943394017,000400
2002-11-203640363967,000390
2002-11-194141393972,000390
2002-11-184343414121,000410
2002-11-15434443445,000440
2002-11-144247424714,000470
2002-11-134646414360,000430
2002-11-124646464629,000460
2002-11-114648464763,000470
2002-11-085052494940,000490
2002-11-074949484911,000490
2002-11-064749474931,000490
2002-11-054748474714,000470
2002-11-014747454772,000470
2002-10-314747464611,000460
2002-10-304849474816,000480
2002-10-294750474840,000480
2002-10-284950495023,000500
2002-10-254749464924,000490
2002-10-24464646463,000460
2002-10-235050464624,000460
2002-10-224753474723,000470
2002-10-214849464616,000460
2002-10-184952484931,000490
2002-10-175252484812,000480
2002-10-165051495139,000510
2002-10-154949464920,000490
2002-10-114550454735,000470
2002-10-104848454744,000470
2002-10-095052474826,000480
2002-10-084548454652,000460
2002-10-0753534243100,000430
2002-10-045556545426,000540
2002-10-035959545539,000550
2002-10-0259645859122,000590
2002-10-015357535437,000540
2002-09-305656535470,000540
2002-09-275459535793,000570
2002-09-265859545676,000560
2002-09-256161606031,000600
2002-09-246565616181,000610
2002-09-206567646437,000640
2002-09-196470646850,000680
2002-09-186969666630,000660
2002-09-177070666717,000670
2002-09-136470646428,000640
2002-09-126667626337,000630
2002-09-116566626348,000630
2002-09-106567636547,000650
2002-09-096565606087,000600
2002-09-066767626564,000650
2002-09-056569656760,000670
2002-09-0469706565142,000650
2002-09-0375756969135,000690
2002-09-027979757559,000750
2002-08-3075817476197,000760
2002-08-2978887575769,000750
2002-08-2871797178147,000780
2002-08-277173717119,000710
2002-08-2672766769117,000690
2002-08-237276717278,000720
2002-08-2276826975389,000750
2002-08-2162856277610,000770
2002-08-206767636747,000670
2002-08-197171676839,000680
2002-08-167373707178,000710
2002-08-157373697092,000700
2002-08-1473746370257,000700
2002-08-1363756375326,000750
2002-08-126263596343,000630
2002-08-0967675960144,000600
2002-08-0875756167355,000670
2002-08-0755725567279,000670
2002-08-065959555545,000550
2002-08-055862585849,000580
2002-08-026060575712,000570
2002-08-015860586026,000600
2002-07-315962585920,000590
2002-07-305959585921,000590
2002-07-296060586038,000600
2002-07-265661566154,000610
2002-07-255959555523,000550
2002-07-246060555978,000590
2002-07-235859555960,000590
2002-07-2261615860117,000600
2002-07-196164596196,000610
2002-07-1863676061371,000610
2002-07-1752795273800,000730
2002-07-165053505240,000520
2002-07-155252494921,000490
2002-07-12505150517,000510
2002-07-115252505022,000500
2002-07-10525251513,000510
2002-07-09525252529,000520
2002-07-085152515217,000520
2002-07-05505150518,000510
2002-07-045252494914,000490
2002-07-03495149518,000510
2002-07-024950484837,000480
2002-07-01474847488,000480
2002-06-28474747472,000470
2002-06-274648464811,000480
2002-06-265151484821,000480
2002-06-25515151514,000510
2002-06-24515151518,000510
2002-06-215252515112,000510
2002-06-20515151519,000510
2002-06-195151515120,000510
2002-06-175353515245,000520
2002-06-14545453538,000530
2002-06-135555545418,000540
2002-06-125858555514,000550
2002-06-115557555511,000550
2002-06-105758555511,000550
2002-06-075458545654,000560
2002-06-065557525724,000570
2002-06-0552525152112,000520
2002-06-045353525221,000520
2002-06-035659525230,000520
2002-05-315757565611,000560
2002-05-305959595927,000590
2002-05-295860556040,000600
2002-05-285860585927,000590
2002-05-275862565996,000590
2002-05-2455645360211,000600
2002-05-235556555626,000560
2002-05-225456505644,000560
2002-05-215556535485,000540
2002-05-205054485194,000510
2002-05-17494948486,000480
2002-05-164850484824,000480
2002-05-154850475020,000500
2002-05-144949474727,000470
2002-05-134749474912,000490
2002-05-10474747478,000470
2002-05-094747464624,000460
2002-05-084646464614,000460
2002-05-07484847474,000470
2002-05-024748474811,000480
2002-05-014646464613,000460
2002-04-30484846489,000480
2002-04-264747464629,000460
2002-04-254849484810,000480
2002-04-244848484812,000480
2002-04-234950495020,000500
2002-04-224950485021,000500
2002-04-194850484924,000490
2002-04-184849484825,000480
2002-04-175050494913,000490
2002-04-165052505038,000500
2002-04-155252505032,000500
2002-04-125354505238,000520
2002-04-115353505344,000530
2002-04-105253515325,000530
2002-04-095252515144,000510
2002-04-085252505126,000510
2002-04-055053505018,000500
2002-04-044753474954,000490
2002-04-034953465355,000530
2002-04-025253454533,000450
2002-04-015054505413,000540
2002-03-295354515125,000510
2002-03-285152505251,000520
2002-03-275555515136,000510
2002-03-265057505725,000570
2002-03-255858535588,000550
2002-03-2255605559201,000590
2002-03-2048534850110,000500
2002-03-194848464846,000480
2002-03-184546444459,000440
2002-03-154345424523,000450
2002-03-144646434335,000430
2002-03-134949464631,000460
2002-03-124949454858,000480
2002-03-114646444428,000440
2002-03-084344434322,000430
2002-03-074244424221,000420
2002-03-064244414265,000420
2002-03-054445424257,000420
2002-03-044142414271,000420
2002-03-014141404159,000410
2002-02-284141404061,000400
2002-02-274041404035,000400
2002-02-264042404253,000420
2002-02-254041394180,000410
2002-02-224041404041,000400
2002-02-214041404032,000400
2002-02-204041404038,000400
2002-02-194242404038,000400
2002-02-184344424261,000420
2002-02-1546494444164,000440
2002-02-1440434043114,000430
2002-02-134040404037,000400
2002-02-124142394039,000400
2002-02-084141394142,000410
2002-02-07404039394,000390
2002-02-06404039399,000390
2002-02-05393939391,000390
2002-02-04404039396,000390
2002-02-014141393926,000390
2002-01-31414141416,000410
2002-01-304242414211,000420
2002-01-294343414224,000420
2002-01-284143404331,000430
2002-01-25424242427,000420
2002-01-24424242425,000420
2002-01-23414240427,000420
2002-01-22404140408,000400
2002-01-214040404025,000400
2002-01-184142404019,000400
2002-01-174144404114,000410
2002-01-164142404210,000420
2002-01-15434643465,000460
2002-01-11464643437,000430
2002-01-104647464712,000470
2002-01-094245424519,000450
2002-01-08454542423,000420
2002-01-074345434516,000450

分割・併合履歴 : [2018-09-26]1株→0.1株