3111 オーミケンシ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	103	105	103	105	9,000	1,050
2004-12-29	102	105	102	105	109,000	1,050
2004-12-28	104	104	102	103	71,000	1,030
2004-12-27	100	105	100	102	366,000	1,020
2004-12-24	101	101	99	100	224,000	1,000
2004-12-22	101	102	99	100	119,000	1,000
2004-12-21	101	103	101	101	143,000	1,010
2004-12-20	100	100	98	100	105,000	1,000
2004-12-17	100	101	99	100	113,000	1,000
2004-12-16	101	102	99	99	99,000	990
2004-12-15	102	102	100	100	136,000	1,000
2004-12-14	103	103	100	101	143,000	1,010
2004-12-13	104	105	103	105	34,000	1,050
2004-12-10	104	104	103	103	75,000	1,030
2004-12-09	106	106	104	105	106,000	1,050
2004-12-08	105	107	105	106	189,000	1,060
2004-12-07	106	106	104	105	69,000	1,050
2004-12-06	108	108	105	106	70,000	1,060
2004-12-03	104	106	104	105	83,000	1,050
2004-12-02	104	106	103	104	168,000	1,040
2004-12-01	107	107	105	106	33,000	1,060
2004-11-30	108	108	106	107	46,000	1,070
2004-11-29	107	108	106	108	50,000	1,080
2004-11-26	110	110	107	108	24,000	1,080
2004-11-25	109	109	107	108	91,000	1,080
2004-11-24	111	111	109	110	65,000	1,100
2004-11-22	112	115	109	109	165,000	1,090
2004-11-19	110	117	110	110	382,000	1,100
2004-11-18	108	112	108	110	117,000	1,100
2004-11-17	108	108	107	108	54,000	1,080
2004-11-16	109	110	108	108	82,000	1,080
2004-11-15	109	111	106	108	129,000	1,080
2004-11-12	105	111	105	111	153,000	1,110
2004-11-11	107	107	105	105	95,000	1,050
2004-11-10	105	105	104	104	61,000	1,040
2004-11-09	105	106	104	104	63,000	1,040
2004-11-08	105	106	104	105	91,000	1,050
2004-11-05	105	107	104	105	105,000	1,050
2004-11-04	108	108	105	105	155,000	1,050
2004-11-02	110	110	100	108	107,000	1,080
2004-11-01	105	113	104	111	274,000	1,110
2004-10-29	103	104	102	103	55,000	1,030
2004-10-28	104	104	102	103	49,000	1,030
2004-10-27	104	104	102	103	44,000	1,030
2004-10-26	100	102	100	102	63,000	1,020
2004-10-25	99	103	98	102	131,000	1,020
2004-10-22	105	106	104	104	85,000	1,040
2004-10-21	106	107	102	105	130,000	1,050
2004-10-20	107	108	106	107	115,000	1,070
2004-10-19	108	111	107	109	48,000	1,090
2004-10-18	109	110	108	110	57,000	1,100
2004-10-15	110	112	108	110	51,000	1,100
2004-10-14	110	113	110	111	42,000	1,110
2004-10-13	111	114	110	111	55,000	1,110
2004-10-12	112	113	108	110	99,000	1,100
2004-10-08	115	115	112	113	26,000	1,130
2004-10-07	119	119	107	115	132,000	1,150
2004-10-06	119	120	116	118	69,000	1,180
2004-10-05	115	119	115	119	87,000	1,190
2004-10-04	115	115	110	114	56,000	1,140
2004-10-01	108	115	108	113	85,000	1,130
2004-09-30	105	109	105	109	52,000	1,090
2004-09-29	108	108	106	106	56,000	1,060
2004-09-28	109	109	107	107	66,000	1,070
2004-09-27	106	110	106	109	58,000	1,090
2004-09-24	111	111	106	108	74,000	1,080
2004-09-22	113	113	111	112	82,000	1,120
2004-09-21	113	116	112	116	42,000	1,160
2004-09-17	116	117	113	117	88,000	1,170
2004-09-16	116	118	116	117	49,000	1,170
2004-09-15	118	122	115	115	129,000	1,150
2004-09-14	117	118	116	118	40,000	1,180
2004-09-13	116	118	115	115	72,000	1,150
2004-09-10	120	120	116	117	81,000	1,170
2004-09-09	123	124	120	120	154,000	1,200
2004-09-08	123	123	121	121	92,000	1,210
2004-09-07	120	123	118	123	133,000	1,230
2004-09-06	121	121	117	120	102,000	1,200
2004-09-03	126	127	118	121	586,000	1,210
2004-09-02	115	129	115	128	1,115,000	1,280
2004-09-01	106	110	105	110	188,000	1,100
2004-08-31	105	107	105	106	72,000	1,060
2004-08-30	108	109	108	108	12,000	1,080
2004-08-27	107	108	105	108	48,000	1,080
2004-08-26	107	109	107	109	72,000	1,090
2004-08-25	105	107	105	105	36,000	1,050
2004-08-24	108	108	105	105	88,000	1,050
2004-08-23	108	110	107	107	76,000	1,070
2004-08-20	107	110	106	110	67,000	1,100
2004-08-19	106	110	101	110	84,000	1,100
2004-08-18	107	108	105	105	38,000	1,050
2004-08-17	109	110	109	110	30,000	1,100
2004-08-16	110	110	106	108	66,000	1,080
2004-08-13	110	112	107	112	10,000	1,120
2004-08-12	113	113	110	111	125,000	1,110
2004-08-11	115	115	110	115	100,000	1,150
2004-08-10	108	111	107	110	37,000	1,100
2004-08-09	105	107	104	107	113,000	1,070
2004-08-06	112	112	110	110	76,000	1,100
2004-08-05	112	114	110	114	57,000	1,140
2004-08-04	114	114	109	112	117,000	1,120
2004-08-03	114	119	114	116	54,000	1,160
2004-08-02	114	114	112	112	46,000	1,120
2004-07-30	110	114	110	112	86,000	1,120
2004-07-29	115	115	110	111	75,000	1,110
2004-07-28	111	115	111	115	98,000	1,150
2004-07-27	116	116	111	113	207,000	1,130
2004-07-26	116	119	114	118	181,000	1,180
2004-07-23	121	122	120	121	101,000	1,210
2004-07-22	122	124	120	120	163,000	1,200
2004-07-21	124	124	120	123	68,000	1,230
2004-07-20	126	126	120	123	163,000	1,230
2004-07-16	126	126	121	126	161,000	1,260
2004-07-15	136	136	124	125	374,000	1,250
2004-07-14	138	143	132	132	1,068,000	1,320
2004-07-13	132	136	128	136	711,000	1,360
2004-07-12	132	134	128	131	430,000	1,310
2004-07-09	141	143	126	129	2,276,000	1,290
2004-07-08	118	139	118	139	2,967,000	1,390
2004-07-07	119	119	116	117	83,000	1,170
2004-07-06	118	122	115	119	184,000	1,190
2004-07-05	117	117	111	114	76,000	1,140
2004-07-02	120	120	117	118	93,000	1,180
2004-07-01	122	122	119	120	140,000	1,200
2004-06-30	124	124	121	122	113,000	1,220
2004-06-29	120	125	120	124	204,000	1,240
2004-06-28	118	121	117	118	131,000	1,180
2004-06-25	112	117	112	117	90,000	1,170
2004-06-24	113	116	110	112	142,000	1,120
2004-06-23	116	116	111	112	107,000	1,120
2004-06-22	120	120	114	114	240,000	1,140
2004-06-21	121	123	118	120	73,000	1,200
2004-06-18	121	123	118	121	142,000	1,210
2004-06-17	130	130	123	124	245,000	1,240
2004-06-16	125	125	117	125	249,000	1,250
2004-06-15	133	134	126	126	471,000	1,260
2004-06-14	121	130	119	128	680,000	1,280
2004-06-11	110	118	110	116	400,000	1,160
2004-06-10	107	109	106	108	219,000	1,080
2004-06-09	103	105	102	105	115,000	1,050
2004-06-08	103	104	101	102	62,000	1,020
2004-06-07	102	102	101	101	57,000	1,010
2004-06-04	100	103	99	103	47,000	1,030
2004-06-03	106	107	100	102	249,000	1,020
2004-06-02	108	109	103	105	334,000	1,050
2004-06-01	98	109	96	105	248,000	1,050
2004-05-31	98	99	97	98	72,000	980
2004-05-28	97	99	96	98	182,000	980
2004-05-27	100	101	98	99	306,000	990
2004-05-26	104	104	98	103	284,000	1,030
2004-05-25	107	107	103	103	149,000	1,030
2004-05-24	105	108	104	108	444,000	1,080
2004-05-21	110	111	99	103	725,000	1,030
2004-05-20	113	113	109	109	117,000	1,090
2004-05-19	109	111	108	111	99,000	1,110
2004-05-18	101	108	101	107	68,000	1,070
2004-05-17	111	111	101	101	359,000	1,010
2004-05-14	114	114	108	113	208,000	1,130
2004-05-13	116	116	113	114	93,000	1,140
2004-05-12	112	116	111	115	178,000	1,150
2004-05-11	113	118	111	111	154,000	1,110
2004-05-10	124	124	113	120	512,000	1,200
2004-05-07	129	129	126	127	252,000	1,270
2004-05-06	127	132	127	129	501,000	1,290
2004-04-30	123	126	121	125	243,000	1,250
2004-04-28	128	128	121	127	355,000	1,270
2004-04-27	131	131	127	130	356,000	1,300
2004-04-26	133	135	129	132	285,000	1,320
2004-04-23	139	139	133	133	183,000	1,330
2004-04-22	134	137	134	137	230,000	1,370
2004-04-21	134	137	132	135	317,000	1,350
2004-04-20	141	142	132	137	517,000	1,370
2004-04-19	149	150	142	142	383,000	1,420
2004-04-16	148	149	145	146	177,000	1,460
2004-04-15	152	154	145	145	608,000	1,450
2004-04-14	152	154	149	150	603,000	1,500
2004-04-13	144	149	143	148	396,000	1,480
2004-04-12	146	146	140	143	309,000	1,430
2004-04-09	140	143	138	143	378,000	1,430
2004-04-08	146	146	142	144	228,000	1,440
2004-04-07	141	148	141	145	349,000	1,450
2004-04-06	146	149	138	142	591,000	1,420
2004-04-05	156	159	145	148	571,000	1,480
2004-04-02	153	157	147	154	483,000	1,540
2004-04-01	164	164	157	158	915,000	1,580
2004-03-31	146	165	146	161	1,771,000	1,610
2004-03-30	144	145	142	144	343,000	1,440
2004-03-29	141	144	141	141	331,000	1,410
2004-03-26	144	144	139	139	479,000	1,390
2004-03-25	138	141	138	140	398,000	1,400
2004-03-24	140	141	135	136	501,000	1,360
2004-03-23	131	143	130	137	1,514,000	1,370
2004-03-22	125	131	125	130	702,000	1,300
2004-03-19	125	125	120	124	236,000	1,240
2004-03-18	128	131	122	125	606,000	1,250
2004-03-17	127	133	127	127	536,000	1,270
2004-03-16	131	133	125	126	830,000	1,260
2004-03-15	130	159	129	138	2,445,000	1,380
2004-03-12	112	119	112	119	898,000	1,190
2004-03-11	104	111	103	111	744,000	1,110
2004-03-10	101	106	101	103	597,000	1,030
2004-03-09	102	106	100	101	453,000	1,010
2004-03-08	95	103	94	101	829,000	1,010
2004-03-05	91	94	91	94	232,000	940
2004-03-04	93	93	91	92	291,000	920
2004-03-03	95	95	92	93	212,000	930
2004-03-02	95	96	92	94	214,000	940
2004-03-01	94	96	94	94	182,000	940
2004-02-27	92	94	90	94	286,000	940
2004-02-26	103	103	94	95	818,000	950
2004-02-25	93	101	93	98	1,085,000	980
2004-02-24	91	93	90	93	213,000	930
2004-02-23	88	93	88	92	357,000	920
2004-02-20	89	89	85	86	235,000	860
2004-02-19	87	90	86	87	295,000	870
2004-02-18	84	95	84	91	1,716,000	910
2004-02-17	82	84	80	84	207,000	840
2004-02-16	80	82	80	82	127,000	820
2004-02-13	82	82	80	82	117,000	820
2004-02-12	86	86	81	82	174,000	820
2004-02-10	80	85	77	85	333,000	850
2004-02-09	82	84	76	76	341,000	760
2004-02-06	86	86	81	82	281,000	820
2004-02-05	84	89	82	84	712,000	840
2004-02-04	84	86	80	80	342,000	800
2004-02-03	88	88	82	86	760,000	860
2004-02-02	98	98	90	90	654,000	900
2004-01-30	99	101	96	99	1,018,000	990
2004-01-29	100	106	90	92	2,156,000	920
2004-01-28	104	125	100	103	9,236,000	1,030
2004-01-27	79	99	77	99	6,105,000	990
2004-01-26	65	70	64	69	259,000	690
2004-01-23	63	66	63	65	127,000	650
2004-01-22	61	64	61	63	68,000	630
2004-01-21	58	62	58	61	139,000	610
2004-01-20	59	60	58	58	51,000	580
2004-01-19	60	60	59	59	9,000	590
2004-01-16	60	60	58	60	27,000	600
2004-01-15	61	61	59	60	54,000	600
2004-01-14	60	61	58	60	105,000	600
2004-01-13	58	60	58	58	41,000	580
2004-01-09	59	60	58	60	42,000	600
2004-01-08	60	60	58	59	100,000	590
2004-01-07	58	60	56	60	143,000	600
2004-01-06	57	57	56	56	39,000	560
2004-01-05	57	57	55	56	41,000	560

分割・併合履歴： [2018-09-26]1株→0.1株