3111 オーミケンシ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 54 | 55 | 54 | 55 | 33,000 | 550 |
| 2003-12-29 | 51 | 55 | 50 | 54 | 78,000 | 540 |
| 2003-12-26 | 48 | 53 | 48 | 52 | 59,000 | 520 |
| 2003-12-25 | 48 | 49 | 47 | 48 | 77,000 | 480 |
| 2003-12-24 | 50 | 50 | 49 | 49 | 39,000 | 490 |
| 2003-12-22 | 49 | 51 | 49 | 49 | 56,000 | 490 |
| 2003-12-19 | 50 | 50 | 48 | 49 | 28,000 | 490 |
| 2003-12-18 | 51 | 51 | 50 | 50 | 32,000 | 500 |
| 2003-12-17 | 50 | 52 | 50 | 52 | 35,000 | 520 |
| 2003-12-16 | 51 | 51 | 50 | 51 | 32,000 | 510 |
| 2003-12-15 | 51 | 52 | 51 | 51 | 44,000 | 510 |
| 2003-12-12 | 52 | 53 | 50 | 53 | 24,000 | 530 |
| 2003-12-11 | 51 | 52 | 50 | 50 | 46,000 | 500 |
| 2003-12-10 | 51 | 52 | 50 | 52 | 33,000 | 520 |
| 2003-12-09 | 55 | 55 | 51 | 51 | 41,000 | 510 |
| 2003-12-08 | 55 | 56 | 54 | 54 | 24,000 | 540 |
| 2003-12-05 | 52 | 56 | 52 | 55 | 67,000 | 550 |
| 2003-12-04 | 53 | 53 | 52 | 52 | 13,000 | 520 |
| 2003-12-03 | 54 | 54 | 53 | 53 | 15,000 | 530 |
| 2003-12-02 | 55 | 55 | 53 | 54 | 22,000 | 540 |
| 2003-12-01 | 52 | 55 | 52 | 55 | 68,000 | 550 |
| 2003-11-28 | 54 | 54 | 52 | 54 | 34,000 | 540 |
| 2003-11-27 | 54 | 54 | 53 | 53 | 22,000 | 530 |
| 2003-11-26 | 53 | 54 | 53 | 54 | 24,000 | 540 |
| 2003-11-25 | 54 | 54 | 52 | 52 | 41,000 | 520 |
| 2003-11-21 | 53 | 54 | 50 | 50 | 89,000 | 500 |
| 2003-11-20 | 55 | 55 | 54 | 54 | 14,000 | 540 |
| 2003-11-19 | 52 | 55 | 52 | 55 | 18,000 | 550 |
| 2003-11-18 | 54 | 55 | 53 | 55 | 22,000 | 550 |
| 2003-11-17 | 57 | 58 | 52 | 55 | 87,000 | 550 |
| 2003-11-14 | 58 | 58 | 57 | 58 | 17,000 | 580 |
| 2003-11-13 | 57 | 61 | 57 | 57 | 52,000 | 570 |
| 2003-11-12 | 59 | 60 | 57 | 59 | 40,000 | 590 |
| 2003-11-11 | 60 | 60 | 57 | 57 | 52,000 | 570 |
| 2003-11-10 | 61 | 62 | 59 | 59 | 33,000 | 590 |
| 2003-11-07 | 61 | 61 | 59 | 61 | 46,000 | 610 |
| 2003-11-06 | 61 | 62 | 60 | 61 | 19,000 | 610 |
| 2003-11-05 | 64 | 64 | 60 | 60 | 57,000 | 600 |
| 2003-11-04 | 62 | 64 | 60 | 64 | 106,000 | 640 |
| 2003-10-31 | 61 | 63 | 60 | 60 | 24,000 | 600 |
| 2003-10-30 | 59 | 60 | 59 | 60 | 61,000 | 600 |
| 2003-10-29 | 56 | 58 | 56 | 57 | 47,000 | 570 |
| 2003-10-28 | 58 | 58 | 55 | 55 | 103,000 | 550 |
| 2003-10-27 | 58 | 59 | 58 | 58 | 90,000 | 580 |
| 2003-10-24 | 56 | 60 | 56 | 58 | 113,000 | 580 |
| 2003-10-23 | 61 | 62 | 57 | 59 | 161,000 | 590 |
| 2003-10-22 | 63 | 64 | 62 | 62 | 74,000 | 620 |
| 2003-10-21 | 65 | 65 | 62 | 63 | 156,000 | 630 |
| 2003-10-20 | 64 | 64 | 60 | 64 | 240,000 | 640 |
| 2003-10-17 | 62 | 62 | 59 | 59 | 190,000 | 590 |
| 2003-10-16 | 62 | 62 | 60 | 60 | 211,000 | 600 |
| 2003-10-15 | 62 | 62 | 60 | 60 | 78,000 | 600 |
| 2003-10-14 | 64 | 64 | 62 | 64 | 103,000 | 640 |
| 2003-10-10 | 63 | 64 | 63 | 64 | 11,000 | 640 |
| 2003-10-09 | 63 | 64 | 62 | 64 | 63,000 | 640 |
| 2003-10-08 | 65 | 65 | 62 | 62 | 163,000 | 620 |
| 2003-10-07 | 65 | 66 | 63 | 64 | 153,000 | 640 |
| 2003-10-06 | 67 | 68 | 64 | 64 | 54,000 | 640 |
| 2003-10-03 | 68 | 68 | 66 | 66 | 74,000 | 660 |
| 2003-10-02 | 67 | 67 | 63 | 63 | 96,000 | 630 |
| 2003-10-01 | 74 | 74 | 67 | 69 | 212,000 | 690 |
| 2003-09-30 | 69 | 74 | 69 | 73 | 426,000 | 730 |
| 2003-09-29 | 64 | 68 | 64 | 66 | 147,000 | 660 |
| 2003-09-26 | 63 | 63 | 61 | 62 | 69,000 | 620 |
| 2003-09-25 | 63 | 63 | 62 | 63 | 67,000 | 630 |
| 2003-09-24 | 62 | 63 | 62 | 62 | 55,000 | 620 |
| 2003-09-22 | 61 | 62 | 60 | 61 | 94,000 | 610 |
| 2003-09-19 | 61 | 61 | 61 | 61 | 63,000 | 610 |
| 2003-09-18 | 63 | 63 | 61 | 61 | 77,000 | 610 |
| 2003-09-17 | 63 | 64 | 61 | 61 | 75,000 | 610 |
| 2003-09-16 | 61 | 62 | 60 | 62 | 50,000 | 620 |
| 2003-09-12 | 62 | 62 | 61 | 62 | 53,000 | 620 |
| 2003-09-11 | 63 | 64 | 61 | 61 | 113,000 | 610 |
| 2003-09-10 | 63 | 64 | 62 | 64 | 37,000 | 640 |
| 2003-09-09 | 62 | 64 | 61 | 64 | 45,000 | 640 |
| 2003-09-08 | 61 | 63 | 60 | 63 | 52,000 | 630 |
| 2003-09-05 | 63 | 63 | 61 | 62 | 42,000 | 620 |
| 2003-09-04 | 64 | 64 | 62 | 62 | 17,000 | 620 |
| 2003-09-03 | 65 | 65 | 63 | 63 | 75,000 | 630 |
| 2003-09-02 | 64 | 64 | 63 | 64 | 55,000 | 640 |
| 2003-09-01 | 64 | 64 | 62 | 64 | 29,000 | 640 |
| 2003-08-29 | 62 | 63 | 61 | 63 | 68,000 | 630 |
| 2003-08-28 | 66 | 66 | 62 | 62 | 43,000 | 620 |
| 2003-08-27 | 62 | 64 | 61 | 64 | 124,000 | 640 |
| 2003-08-26 | 60 | 63 | 60 | 63 | 28,000 | 630 |
| 2003-08-25 | 62 | 63 | 59 | 59 | 87,000 | 590 |
| 2003-08-22 | 64 | 64 | 60 | 63 | 55,000 | 630 |
| 2003-08-21 | 65 | 66 | 60 | 63 | 149,000 | 630 |
| 2003-08-20 | 57 | 64 | 57 | 64 | 146,000 | 640 |
| 2003-08-19 | 56 | 58 | 56 | 57 | 71,000 | 570 |
| 2003-08-18 | 57 | 57 | 54 | 56 | 26,000 | 560 |
| 2003-08-15 | 56 | 56 | 55 | 56 | 52,000 | 560 |
| 2003-08-14 | 56 | 56 | 54 | 54 | 29,000 | 540 |
| 2003-08-13 | 55 | 55 | 54 | 54 | 7,000 | 540 |
| 2003-08-12 | 53 | 55 | 53 | 55 | 20,000 | 550 |
| 2003-08-11 | 55 | 55 | 53 | 55 | 33,000 | 550 |
| 2003-08-08 | 55 | 59 | 53 | 53 | 36,000 | 530 |
| 2003-08-07 | 56 | 58 | 56 | 56 | 4,000 | 560 |
| 2003-08-06 | 58 | 59 | 57 | 57 | 13,000 | 570 |
| 2003-08-05 | 60 | 60 | 58 | 58 | 26,000 | 580 |
| 2003-08-04 | 59 | 60 | 57 | 60 | 14,000 | 600 |
| 2003-08-01 | 57 | 60 | 57 | 59 | 22,000 | 590 |
| 2003-07-31 | 62 | 62 | 59 | 60 | 20,000 | 600 |
| 2003-07-30 | 57 | 62 | 57 | 61 | 35,000 | 610 |
| 2003-07-29 | 58 | 58 | 56 | 56 | 9,000 | 560 |
| 2003-07-28 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2003-07-25 | 59 | 61 | 57 | 57 | 38,000 | 570 |
| 2003-07-24 | 57 | 57 | 56 | 57 | 21,000 | 570 |
| 2003-07-23 | 57 | 57 | 55 | 57 | 29,000 | 570 |
| 2003-07-22 | 59 | 59 | 57 | 57 | 13,000 | 570 |
| 2003-07-18 | 58 | 58 | 53 | 57 | 54,000 | 570 |
| 2003-07-17 | 57 | 62 | 52 | 62 | 169,000 | 620 |
| 2003-07-16 | 64 | 64 | 45 | 59 | 92,000 | 590 |
| 2003-07-15 | 65 | 67 | 64 | 64 | 91,000 | 640 |
| 2003-07-14 | 67 | 67 | 66 | 67 | 92,000 | 670 |
| 2003-07-11 | 68 | 68 | 66 | 67 | 61,000 | 670 |
| 2003-07-10 | 72 | 72 | 67 | 68 | 56,000 | 680 |
| 2003-07-09 | 67 | 72 | 67 | 67 | 109,000 | 670 |
| 2003-07-08 | 67 | 70 | 66 | 66 | 89,000 | 660 |
| 2003-07-07 | 67 | 69 | 66 | 67 | 54,000 | 670 |
| 2003-07-04 | 67 | 70 | 67 | 69 | 58,000 | 690 |
| 2003-07-03 | 72 | 74 | 68 | 68 | 137,000 | 680 |
| 2003-07-02 | 75 | 75 | 72 | 73 | 107,000 | 730 |
| 2003-07-01 | 70 | 75 | 70 | 74 | 131,000 | 740 |
| 2003-06-30 | 72 | 73 | 71 | 71 | 131,000 | 710 |
| 2003-06-27 | 68 | 73 | 67 | 70 | 232,000 | 700 |
| 2003-06-26 | 63 | 67 | 63 | 66 | 77,000 | 660 |
| 2003-06-25 | 63 | 66 | 60 | 65 | 146,000 | 650 |
| 2003-06-24 | 67 | 67 | 63 | 63 | 66,000 | 630 |
| 2003-06-23 | 65 | 67 | 63 | 67 | 96,000 | 670 |
| 2003-06-20 | 65 | 65 | 64 | 65 | 108,000 | 650 |
| 2003-06-19 | 65 | 65 | 64 | 65 | 51,000 | 650 |
| 2003-06-18 | 63 | 66 | 62 | 64 | 46,000 | 640 |
| 2003-06-17 | 64 | 66 | 64 | 64 | 70,000 | 640 |
| 2003-06-16 | 66 | 66 | 60 | 64 | 57,000 | 640 |
| 2003-06-13 | 61 | 62 | 60 | 60 | 78,000 | 600 |
| 2003-06-12 | 63 | 68 | 61 | 61 | 273,000 | 610 |
| 2003-06-11 | 60 | 64 | 60 | 64 | 199,000 | 640 |
| 2003-06-10 | 58 | 58 | 55 | 56 | 135,000 | 560 |
| 2003-06-09 | 52 | 63 | 52 | 58 | 337,000 | 580 |
| 2003-06-06 | 52 | 52 | 50 | 51 | 43,000 | 510 |
| 2003-06-05 | 50 | 52 | 50 | 52 | 22,000 | 520 |
| 2003-06-04 | 51 | 52 | 50 | 50 | 28,000 | 500 |
| 2003-06-03 | 51 | 52 | 50 | 51 | 30,000 | 510 |
| 2003-06-02 | 53 | 53 | 51 | 51 | 24,000 | 510 |
| 2003-05-30 | 52 | 53 | 52 | 52 | 50,000 | 520 |
| 2003-05-29 | 50 | 52 | 50 | 52 | 43,000 | 520 |
| 2003-05-28 | 51 | 51 | 49 | 50 | 43,000 | 500 |
| 2003-05-27 | 50 | 51 | 50 | 50 | 14,000 | 500 |
| 2003-05-26 | 51 | 52 | 50 | 52 | 42,000 | 520 |
| 2003-05-23 | 48 | 51 | 48 | 51 | 39,000 | 510 |
| 2003-05-22 | 49 | 50 | 48 | 50 | 20,000 | 500 |
| 2003-05-21 | 50 | 50 | 48 | 48 | 61,000 | 480 |
| 2003-05-20 | 50 | 50 | 48 | 49 | 25,000 | 490 |
| 2003-05-19 | 51 | 51 | 49 | 50 | 15,000 | 500 |
| 2003-05-16 | 51 | 52 | 50 | 50 | 40,000 | 500 |
| 2003-05-15 | 52 | 53 | 52 | 53 | 34,000 | 530 |
| 2003-05-14 | 50 | 52 | 48 | 51 | 63,000 | 510 |
| 2003-05-13 | 49 | 50 | 49 | 49 | 48,000 | 490 |
| 2003-05-12 | 50 | 50 | 47 | 49 | 98,000 | 490 |
| 2003-05-09 | 51 | 53 | 50 | 50 | 41,000 | 500 |
| 2003-05-08 | 56 | 57 | 50 | 54 | 133,000 | 540 |
| 2003-05-07 | 50 | 53 | 49 | 53 | 128,000 | 530 |
| 2003-05-06 | 47 | 50 | 46 | 49 | 55,000 | 490 |
| 2003-05-02 | 47 | 48 | 47 | 48 | 7,000 | 480 |
| 2003-05-01 | 48 | 49 | 46 | 46 | 18,000 | 460 |
| 2003-04-30 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2003-04-28 | 47 | 48 | 46 | 46 | 14,000 | 460 |
| 2003-04-25 | 46 | 49 | 46 | 49 | 22,000 | 490 |
| 2003-04-24 | 50 | 50 | 47 | 47 | 78,000 | 470 |
| 2003-04-23 | 47 | 51 | 47 | 48 | 135,000 | 480 |
| 2003-04-22 | 47 | 48 | 46 | 46 | 39,000 | 460 |
| 2003-04-21 | 45 | 46 | 45 | 46 | 36,000 | 460 |
| 2003-04-18 | 44 | 45 | 43 | 45 | 25,000 | 450 |
| 2003-04-17 | 44 | 45 | 44 | 44 | 14,000 | 440 |
| 2003-04-16 | 43 | 44 | 43 | 43 | 11,000 | 430 |
| 2003-04-15 | 44 | 44 | 43 | 44 | 10,000 | 440 |
| 2003-04-14 | 46 | 46 | 45 | 45 | 40,000 | 450 |
| 2003-04-11 | 46 | 46 | 45 | 46 | 35,000 | 460 |
| 2003-04-10 | 47 | 47 | 45 | 45 | 42,000 | 450 |
| 2003-04-09 | 46 | 47 | 44 | 46 | 37,000 | 460 |
| 2003-04-08 | 44 | 48 | 44 | 48 | 126,000 | 480 |
| 2003-04-07 | 45 | 45 | 43 | 45 | 41,000 | 450 |
| 2003-04-04 | 43 | 45 | 43 | 45 | 37,000 | 450 |
| 2003-04-03 | 44 | 45 | 43 | 45 | 45,000 | 450 |
| 2003-04-02 | 43 | 44 | 41 | 43 | 35,000 | 430 |
| 2003-04-01 | 41 | 45 | 40 | 41 | 97,000 | 410 |
| 2003-03-31 | 41 | 43 | 41 | 42 | 48,000 | 420 |
| 2003-03-28 | 42 | 42 | 41 | 42 | 7,000 | 420 |
| 2003-03-27 | 40 | 45 | 40 | 41 | 25,000 | 410 |
| 2003-03-26 | 40 | 42 | 40 | 42 | 21,000 | 420 |
| 2003-03-25 | 41 | 45 | 39 | 39 | 117,000 | 390 |
| 2003-03-24 | 42 | 43 | 41 | 41 | 72,000 | 410 |
| 2003-03-20 | 39 | 41 | 38 | 41 | 66,000 | 410 |
| 2003-03-19 | 37 | 39 | 37 | 38 | 85,000 | 380 |
| 2003-03-18 | 40 | 40 | 34 | 34 | 375,000 | 340 |
| 2003-03-17 | 41 | 41 | 40 | 40 | 61,000 | 400 |
| 2003-03-14 | 42 | 42 | 41 | 41 | 83,000 | 410 |
| 2003-03-13 | 42 | 43 | 40 | 42 | 43,000 | 420 |
| 2003-03-12 | 42 | 43 | 42 | 42 | 9,000 | 420 |
| 2003-03-11 | 42 | 42 | 41 | 41 | 6,000 | 410 |
| 2003-03-10 | 45 | 45 | 42 | 42 | 48,000 | 420 |
| 2003-03-07 | 45 | 47 | 44 | 44 | 24,000 | 440 |
| 2003-03-06 | 47 | 47 | 44 | 44 | 15,000 | 440 |
| 2003-03-05 | 45 | 49 | 45 | 47 | 22,000 | 470 |
| 2003-03-04 | 45 | 49 | 45 | 45 | 69,000 | 450 |
| 2003-03-03 | 44 | 44 | 42 | 43 | 26,000 | 430 |
| 2003-02-28 | 43 | 44 | 43 | 44 | 16,000 | 440 |
| 2003-02-27 | 41 | 45 | 41 | 42 | 39,000 | 420 |
| 2003-02-26 | 44 | 44 | 41 | 41 | 35,000 | 410 |
| 2003-02-25 | 44 | 44 | 43 | 43 | 17,000 | 430 |
| 2003-02-24 | 45 | 45 | 45 | 45 | 7,000 | 450 |
| 2003-02-21 | 48 | 48 | 45 | 46 | 50,000 | 460 |
| 2003-02-20 | 50 | 50 | 47 | 48 | 49,000 | 480 |
| 2003-02-19 | 48 | 50 | 48 | 50 | 43,000 | 500 |
| 2003-02-18 | 50 | 50 | 48 | 48 | 26,000 | 480 |
| 2003-02-17 | 49 | 51 | 47 | 49 | 84,000 | 490 |
| 2003-02-14 | 49 | 49 | 47 | 48 | 34,000 | 480 |
| 2003-02-13 | 49 | 49 | 47 | 47 | 18,000 | 470 |
| 2003-02-12 | 45 | 48 | 45 | 48 | 59,000 | 480 |
| 2003-02-10 | 48 | 48 | 45 | 45 | 54,000 | 450 |
| 2003-02-07 | 45 | 49 | 45 | 46 | 212,000 | 460 |
| 2003-02-06 | 45 | 48 | 44 | 45 | 214,000 | 450 |
| 2003-02-05 | 44 | 44 | 44 | 44 | 21,000 | 440 |
| 2003-02-04 | 42 | 45 | 42 | 45 | 40,000 | 450 |
| 2003-02-03 | 41 | 42 | 41 | 42 | 23,000 | 420 |
| 2003-01-31 | 40 | 42 | 40 | 42 | 54,000 | 420 |
| 2003-01-30 | 40 | 41 | 40 | 41 | 2,000 | 410 |
| 2003-01-29 | 42 | 42 | 40 | 40 | 39,000 | 400 |
| 2003-01-28 | 41 | 42 | 41 | 42 | 24,000 | 420 |
| 2003-01-27 | 43 | 43 | 42 | 42 | 28,000 | 420 |
| 2003-01-24 | 43 | 43 | 42 | 42 | 19,000 | 420 |
| 2003-01-23 | 44 | 44 | 42 | 43 | 25,000 | 430 |
| 2003-01-22 | 47 | 48 | 43 | 46 | 79,000 | 460 |
| 2003-01-21 | 44 | 46 | 44 | 46 | 121,000 | 460 |
| 2003-01-20 | 42 | 45 | 42 | 43 | 81,000 | 430 |
| 2003-01-17 | 42 | 42 | 40 | 42 | 35,000 | 420 |
| 2003-01-16 | 43 | 43 | 41 | 41 | 10,000 | 410 |
| 2003-01-15 | 43 | 43 | 41 | 41 | 36,000 | 410 |
| 2003-01-14 | 40 | 43 | 40 | 43 | 44,000 | 430 |
| 2003-01-10 | 43 | 43 | 42 | 42 | 6,000 | 420 |
| 2003-01-09 | 43 | 43 | 41 | 41 | 11,000 | 410 |
| 2003-01-08 | 43 | 43 | 40 | 40 | 26,000 | 400 |
| 2003-01-07 | 40 | 40 | 40 | 40 | 6,000 | 400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
