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
