3111 オーミケンシ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 190 | 190 | 186 | 187 | 190,000 | 1,870 |
| 2005-12-29 | 185 | 191 | 185 | 188 | 1,016,000 | 1,880 |
| 2005-12-28 | 178 | 185 | 178 | 184 | 613,000 | 1,840 |
| 2005-12-27 | 183 | 183 | 177 | 178 | 431,000 | 1,780 |
| 2005-12-26 | 184 | 185 | 180 | 182 | 339,000 | 1,820 |
| 2005-12-22 | 185 | 186 | 181 | 182 | 411,000 | 1,820 |
| 2005-12-21 | 179 | 183 | 179 | 181 | 338,000 | 1,810 |
| 2005-12-20 | 180 | 180 | 177 | 178 | 292,000 | 1,780 |
| 2005-12-19 | 182 | 183 | 180 | 181 | 322,000 | 1,810 |
| 2005-12-16 | 185 | 187 | 184 | 185 | 252,000 | 1,850 |
| 2005-12-15 | 187 | 190 | 185 | 187 | 336,000 | 1,870 |
| 2005-12-14 | 195 | 195 | 187 | 189 | 643,000 | 1,890 |
| 2005-12-13 | 196 | 197 | 191 | 193 | 1,274,000 | 1,930 |
| 2005-12-12 | 186 | 192 | 185 | 191 | 534,000 | 1,910 |
| 2005-12-09 | 183 | 187 | 181 | 185 | 450,000 | 1,850 |
| 2005-12-08 | 188 | 188 | 181 | 181 | 511,000 | 1,810 |
| 2005-12-07 | 189 | 191 | 184 | 187 | 816,000 | 1,870 |
| 2005-12-06 | 195 | 198 | 189 | 191 | 1,306,000 | 1,910 |
| 2005-12-05 | 181 | 194 | 181 | 192 | 3,234,000 | 1,920 |
| 2005-12-02 | 173 | 183 | 171 | 179 | 3,731,000 | 1,790 |
| 2005-12-01 | 171 | 172 | 169 | 171 | 1,162,000 | 1,710 |
| 2005-11-30 | 169 | 172 | 168 | 169 | 545,000 | 1,690 |
| 2005-11-29 | 170 | 171 | 167 | 168 | 468,000 | 1,680 |
| 2005-11-28 | 174 | 176 | 169 | 170 | 899,000 | 1,700 |
| 2005-11-25 | 175 | 175 | 162 | 171 | 657,000 | 1,710 |
| 2005-11-24 | 182 | 182 | 175 | 176 | 324,000 | 1,760 |
| 2005-11-22 | 183 | 183 | 180 | 182 | 233,000 | 1,820 |
| 2005-11-21 | 186 | 189 | 180 | 183 | 848,000 | 1,830 |
| 2005-11-18 | 188 | 191 | 187 | 188 | 771,000 | 1,880 |
| 2005-11-17 | 180 | 192 | 180 | 192 | 1,125,000 | 1,920 |
| 2005-11-16 | 181 | 182 | 178 | 179 | 680,000 | 1,790 |
| 2005-11-15 | 186 | 188 | 182 | 184 | 528,000 | 1,840 |
| 2005-11-14 | 192 | 194 | 188 | 189 | 633,000 | 1,890 |
| 2005-11-11 | 193 | 194 | 187 | 191 | 938,000 | 1,910 |
| 2005-11-10 | 199 | 199 | 191 | 195 | 777,000 | 1,950 |
| 2005-11-09 | 202 | 202 | 197 | 199 | 629,000 | 1,990 |
| 2005-11-08 | 199 | 203 | 196 | 202 | 1,519,000 | 2,020 |
| 2005-11-07 | 190 | 197 | 189 | 195 | 2,739,000 | 1,950 |
| 2005-11-04 | 217 | 222 | 216 | 219 | 1,233,000 | 2,190 |
| 2005-11-02 | 220 | 220 | 212 | 216 | 985,000 | 2,160 |
| 2005-11-01 | 223 | 223 | 219 | 222 | 286,000 | 2,220 |
| 2005-10-31 | 225 | 226 | 221 | 222 | 732,000 | 2,220 |
| 2005-10-28 | 219 | 226 | 216 | 222 | 1,222,000 | 2,220 |
| 2005-10-27 | 223 | 223 | 215 | 221 | 3,084,000 | 2,210 |
| 2005-10-26 | 216 | 239 | 216 | 225 | 11,066,000 | 2,250 |
| 2005-10-25 | 219 | 224 | 213 | 214 | 2,609,000 | 2,140 |
| 2005-10-24 | 210 | 220 | 208 | 219 | 3,039,000 | 2,190 |
| 2005-10-21 | 203 | 209 | 201 | 207 | 988,000 | 2,070 |
| 2005-10-20 | 203 | 213 | 202 | 204 | 1,617,000 | 2,040 |
| 2005-10-19 | 198 | 203 | 196 | 203 | 778,000 | 2,030 |
| 2005-10-18 | 204 | 206 | 198 | 200 | 654,000 | 2,000 |
| 2005-10-17 | 205 | 208 | 203 | 203 | 785,000 | 2,030 |
| 2005-10-14 | 212 | 212 | 203 | 204 | 1,132,000 | 2,040 |
| 2005-10-13 | 203 | 211 | 203 | 210 | 1,131,000 | 2,100 |
| 2005-10-12 | 208 | 214 | 205 | 206 | 1,578,000 | 2,060 |
| 2005-10-11 | 203 | 214 | 199 | 212 | 1,649,000 | 2,120 |
| 2005-10-07 | 198 | 203 | 193 | 203 | 1,236,000 | 2,030 |
| 2005-10-06 | 205 | 205 | 191 | 202 | 2,189,000 | 2,020 |
| 2005-10-05 | 212 | 218 | 204 | 208 | 2,213,000 | 2,080 |
| 2005-10-04 | 225 | 234 | 211 | 214 | 7,490,000 | 2,140 |
| 2005-10-03 | 194 | 238 | 193 | 215 | 22,289,000 | 2,150 |
| 2005-09-30 | 186 | 194 | 183 | 190 | 3,010,000 | 1,900 |
| 2005-09-29 | 192 | 194 | 183 | 186 | 3,968,000 | 1,860 |
| 2005-09-28 | 177 | 195 | 175 | 189 | 8,789,000 | 1,890 |
| 2005-09-27 | 171 | 183 | 169 | 174 | 4,255,000 | 1,740 |
| 2005-09-26 | 172 | 172 | 168 | 168 | 814,000 | 1,680 |
| 2005-09-22 | 168 | 172 | 166 | 172 | 1,400,000 | 1,720 |
| 2005-09-21 | 175 | 176 | 170 | 171 | 1,208,000 | 1,710 |
| 2005-09-20 | 169 | 177 | 168 | 176 | 1,873,000 | 1,760 |
| 2005-09-16 | 172 | 172 | 167 | 168 | 950,000 | 1,680 |
| 2005-09-15 | 171 | 171 | 169 | 170 | 881,000 | 1,700 |
| 2005-09-14 | 170 | 174 | 168 | 171 | 1,725,000 | 1,710 |
| 2005-09-13 | 164 | 171 | 162 | 170 | 2,694,000 | 1,700 |
| 2005-09-12 | 165 | 165 | 161 | 163 | 664,000 | 1,630 |
| 2005-09-09 | 165 | 165 | 162 | 163 | 941,000 | 1,630 |
| 2005-09-08 | 163 | 171 | 162 | 166 | 2,333,000 | 1,660 |
| 2005-09-07 | 173 | 174 | 160 | 163 | 2,564,000 | 1,630 |
| 2005-09-06 | 175 | 177 | 169 | 171 | 3,775,000 | 1,710 |
| 2005-09-05 | 167 | 180 | 163 | 179 | 10,665,000 | 1,790 |
| 2005-09-02 | 169 | 171 | 160 | 162 | 4,851,000 | 1,620 |
| 2005-09-01 | 158 | 169 | 155 | 161 | 11,794,000 | 1,610 |
| 2005-08-31 | 155 | 156 | 149 | 154 | 3,812,000 | 1,540 |
| 2005-08-30 | 146 | 162 | 144 | 158 | 16,134,000 | 1,580 |
| 2005-08-29 | 137 | 143 | 137 | 141 | 924,000 | 1,410 |
| 2005-08-26 | 138 | 140 | 136 | 137 | 509,000 | 1,370 |
| 2005-08-25 | 137 | 138 | 137 | 137 | 367,000 | 1,370 |
| 2005-08-24 | 137 | 138 | 136 | 136 | 184,000 | 1,360 |
| 2005-08-23 | 139 | 139 | 136 | 137 | 371,000 | 1,370 |
| 2005-08-22 | 136 | 141 | 136 | 138 | 435,000 | 1,380 |
| 2005-08-19 | 141 | 141 | 137 | 138 | 430,000 | 1,380 |
| 2005-08-18 | 143 | 143 | 141 | 141 | 317,000 | 1,410 |
| 2005-08-17 | 144 | 144 | 141 | 142 | 497,000 | 1,420 |
| 2005-08-16 | 142 | 146 | 139 | 144 | 1,281,000 | 1,440 |
| 2005-08-15 | 140 | 141 | 139 | 140 | 374,000 | 1,400 |
| 2005-08-12 | 142 | 142 | 139 | 140 | 473,000 | 1,400 |
| 2005-08-11 | 140 | 141 | 139 | 141 | 335,000 | 1,410 |
| 2005-08-10 | 141 | 142 | 139 | 139 | 760,000 | 1,390 |
| 2005-08-09 | 133 | 138 | 133 | 138 | 629,000 | 1,380 |
| 2005-08-08 | 127 | 131 | 126 | 130 | 476,000 | 1,300 |
| 2005-08-05 | 131 | 135 | 131 | 132 | 833,000 | 1,320 |
| 2005-08-04 | 138 | 138 | 131 | 134 | 1,157,000 | 1,340 |
| 2005-08-03 | 145 | 147 | 136 | 138 | 1,143,000 | 1,380 |
| 2005-08-02 | 148 | 149 | 142 | 143 | 804,000 | 1,430 |
| 2005-08-01 | 143 | 151 | 141 | 148 | 1,778,000 | 1,480 |
| 2005-07-29 | 150 | 150 | 143 | 144 | 1,382,000 | 1,440 |
| 2005-07-28 | 147 | 151 | 143 | 146 | 2,010,000 | 1,460 |
| 2005-07-27 | 160 | 162 | 146 | 147 | 4,666,000 | 1,470 |
| 2005-07-26 | 155 | 161 | 149 | 154 | 7,921,000 | 1,540 |
| 2005-07-25 | 143 | 147 | 140 | 145 | 2,660,000 | 1,450 |
| 2005-07-22 | 134 | 153 | 133 | 141 | 8,706,000 | 1,410 |
| 2005-07-21 | 136 | 137 | 130 | 134 | 1,507,000 | 1,340 |
| 2005-07-20 | 142 | 143 | 132 | 133 | 4,362,000 | 1,330 |
| 2005-07-19 | 128 | 139 | 127 | 138 | 4,254,000 | 1,380 |
| 2005-07-15 | 126 | 128 | 124 | 127 | 563,000 | 1,270 |
| 2005-07-14 | 129 | 129 | 124 | 124 | 516,000 | 1,240 |
| 2005-07-13 | 130 | 130 | 126 | 127 | 939,000 | 1,270 |
| 2005-07-12 | 126 | 132 | 126 | 128 | 2,836,000 | 1,280 |
| 2005-07-11 | 124 | 127 | 123 | 124 | 748,000 | 1,240 |
| 2005-07-08 | 122 | 123 | 121 | 123 | 185,000 | 1,230 |
| 2005-07-07 | 120 | 122 | 120 | 122 | 92,000 | 1,220 |
| 2005-07-06 | 122 | 123 | 120 | 121 | 324,000 | 1,210 |
| 2005-07-05 | 124 | 124 | 121 | 121 | 273,000 | 1,210 |
| 2005-07-04 | 123 | 123 | 121 | 122 | 194,000 | 1,220 |
| 2005-07-01 | 125 | 125 | 119 | 122 | 578,000 | 1,220 |
| 2005-06-30 | 123 | 126 | 121 | 124 | 709,000 | 1,240 |
| 2005-06-29 | 123 | 124 | 120 | 122 | 303,000 | 1,220 |
| 2005-06-28 | 119 | 122 | 119 | 122 | 326,000 | 1,220 |
| 2005-06-27 | 121 | 121 | 118 | 119 | 229,000 | 1,190 |
| 2005-06-24 | 124 | 124 | 121 | 122 | 286,000 | 1,220 |
| 2005-06-23 | 124 | 125 | 123 | 125 | 506,000 | 1,250 |
| 2005-06-22 | 124 | 125 | 122 | 123 | 263,000 | 1,230 |
| 2005-06-21 | 126 | 127 | 123 | 124 | 1,453,000 | 1,240 |
| 2005-06-20 | 119 | 126 | 119 | 126 | 1,363,000 | 1,260 |
| 2005-06-17 | 122 | 122 | 117 | 118 | 467,000 | 1,180 |
| 2005-06-16 | 124 | 126 | 121 | 122 | 1,569,000 | 1,220 |
| 2005-06-15 | 117 | 122 | 116 | 120 | 1,330,000 | 1,200 |
| 2005-06-14 | 112 | 118 | 111 | 115 | 746,000 | 1,150 |
| 2005-06-13 | 111 | 112 | 111 | 112 | 215,000 | 1,120 |
| 2005-06-10 | 111 | 112 | 110 | 111 | 208,000 | 1,110 |
| 2005-06-09 | 111 | 113 | 110 | 111 | 172,000 | 1,110 |
| 2005-06-08 | 113 | 113 | 111 | 112 | 177,000 | 1,120 |
| 2005-06-07 | 112 | 114 | 112 | 113 | 108,000 | 1,130 |
| 2005-06-06 | 112 | 113 | 111 | 112 | 130,000 | 1,120 |
| 2005-06-03 | 112 | 114 | 111 | 112 | 157,000 | 1,120 |
| 2005-06-02 | 112 | 114 | 112 | 112 | 204,000 | 1,120 |
| 2005-06-01 | 113 | 114 | 112 | 112 | 187,000 | 1,120 |
| 2005-05-31 | 112 | 113 | 111 | 112 | 94,000 | 1,120 |
| 2005-05-30 | 110 | 113 | 110 | 111 | 157,000 | 1,110 |
| 2005-05-27 | 109 | 111 | 108 | 109 | 122,000 | 1,090 |
| 2005-05-26 | 111 | 111 | 109 | 109 | 181,000 | 1,090 |
| 2005-05-25 | 115 | 115 | 110 | 112 | 155,000 | 1,120 |
| 2005-05-24 | 112 | 115 | 111 | 113 | 199,000 | 1,130 |
| 2005-05-23 | 113 | 113 | 110 | 111 | 97,000 | 1,110 |
| 2005-05-20 | 113 | 113 | 111 | 112 | 91,000 | 1,120 |
| 2005-05-19 | 112 | 113 | 111 | 113 | 104,000 | 1,130 |
| 2005-05-18 | 111 | 112 | 110 | 110 | 89,000 | 1,100 |
| 2005-05-17 | 113 | 113 | 109 | 110 | 190,000 | 1,100 |
| 2005-05-16 | 115 | 116 | 112 | 113 | 236,000 | 1,130 |
| 2005-05-13 | 117 | 118 | 116 | 116 | 182,000 | 1,160 |
| 2005-05-12 | 118 | 118 | 116 | 117 | 96,000 | 1,170 |
| 2005-05-11 | 116 | 119 | 115 | 118 | 223,000 | 1,180 |
| 2005-05-10 | 119 | 120 | 116 | 116 | 374,000 | 1,160 |
| 2005-05-09 | 113 | 119 | 113 | 119 | 481,000 | 1,190 |
| 2005-05-06 | 114 | 114 | 111 | 112 | 190,000 | 1,120 |
| 2005-05-02 | 114 | 114 | 113 | 113 | 82,000 | 1,130 |
| 2005-04-28 | 112 | 114 | 112 | 114 | 74,000 | 1,140 |
| 2005-04-27 | 114 | 114 | 112 | 113 | 72,000 | 1,130 |
| 2005-04-26 | 114 | 114 | 110 | 114 | 153,000 | 1,140 |
| 2005-04-25 | 113 | 114 | 113 | 113 | 90,000 | 1,130 |
| 2005-04-22 | 115 | 115 | 112 | 113 | 59,000 | 1,130 |
| 2005-04-21 | 111 | 112 | 110 | 111 | 153,000 | 1,110 |
| 2005-04-20 | 113 | 115 | 111 | 111 | 300,000 | 1,110 |
| 2005-04-19 | 107 | 112 | 107 | 110 | 174,000 | 1,100 |
| 2005-04-18 | 110 | 110 | 105 | 106 | 293,000 | 1,060 |
| 2005-04-15 | 114 | 115 | 112 | 113 | 243,000 | 1,130 |
| 2005-04-14 | 118 | 118 | 115 | 116 | 203,000 | 1,160 |
| 2005-04-13 | 120 | 121 | 118 | 119 | 202,000 | 1,190 |
| 2005-04-12 | 120 | 121 | 119 | 119 | 186,000 | 1,190 |
| 2005-04-11 | 123 | 124 | 120 | 120 | 222,000 | 1,200 |
| 2005-04-08 | 124 | 125 | 122 | 122 | 128,000 | 1,220 |
| 2005-04-07 | 125 | 125 | 122 | 123 | 133,000 | 1,230 |
| 2005-04-06 | 122 | 127 | 121 | 122 | 386,000 | 1,220 |
| 2005-04-05 | 119 | 120 | 118 | 119 | 181,000 | 1,190 |
| 2005-04-04 | 118 | 121 | 118 | 120 | 155,000 | 1,200 |
| 2005-04-01 | 121 | 122 | 119 | 120 | 122,000 | 1,200 |
| 2005-03-31 | 120 | 122 | 119 | 120 | 114,000 | 1,200 |
| 2005-03-30 | 120 | 121 | 117 | 119 | 217,000 | 1,190 |
| 2005-03-29 | 125 | 127 | 123 | 124 | 296,000 | 1,240 |
| 2005-03-28 | 126 | 126 | 123 | 124 | 147,000 | 1,240 |
| 2005-03-25 | 129 | 131 | 125 | 126 | 397,000 | 1,260 |
| 2005-03-24 | 131 | 132 | 128 | 130 | 398,000 | 1,300 |
| 2005-03-23 | 133 | 134 | 130 | 132 | 706,000 | 1,320 |
| 2005-03-22 | 133 | 138 | 132 | 136 | 839,000 | 1,360 |
| 2005-03-18 | 131 | 135 | 129 | 133 | 733,000 | 1,330 |
| 2005-03-17 | 129 | 131 | 129 | 131 | 407,000 | 1,310 |
| 2005-03-16 | 132 | 133 | 129 | 132 | 521,000 | 1,320 |
| 2005-03-15 | 138 | 138 | 132 | 134 | 699,000 | 1,340 |
| 2005-03-14 | 140 | 141 | 135 | 136 | 1,741,000 | 1,360 |
| 2005-03-11 | 128 | 135 | 127 | 131 | 1,258,000 | 1,310 |
| 2005-03-10 | 127 | 130 | 127 | 127 | 469,000 | 1,270 |
| 2005-03-09 | 126 | 128 | 126 | 128 | 421,000 | 1,280 |
| 2005-03-08 | 131 | 132 | 127 | 128 | 454,000 | 1,280 |
| 2005-03-07 | 133 | 136 | 130 | 133 | 737,000 | 1,330 |
| 2005-03-04 | 128 | 135 | 125 | 135 | 751,000 | 1,350 |
| 2005-03-03 | 122 | 131 | 121 | 128 | 1,931,000 | 1,280 |
| 2005-03-02 | 121 | 123 | 119 | 121 | 253,000 | 1,210 |
| 2005-03-01 | 119 | 120 | 118 | 120 | 219,000 | 1,200 |
| 2005-02-28 | 119 | 121 | 117 | 120 | 318,000 | 1,200 |
| 2005-02-25 | 118 | 120 | 117 | 119 | 281,000 | 1,190 |
| 2005-02-24 | 122 | 122 | 119 | 119 | 154,000 | 1,190 |
| 2005-02-23 | 124 | 124 | 120 | 123 | 237,000 | 1,230 |
| 2005-02-22 | 125 | 125 | 121 | 124 | 280,000 | 1,240 |
| 2005-02-21 | 118 | 126 | 118 | 126 | 759,000 | 1,260 |
| 2005-02-18 | 118 | 118 | 116 | 118 | 58,000 | 1,180 |
| 2005-02-17 | 118 | 118 | 117 | 117 | 72,000 | 1,170 |
| 2005-02-16 | 118 | 120 | 117 | 117 | 75,000 | 1,170 |
| 2005-02-15 | 120 | 121 | 119 | 119 | 174,000 | 1,190 |
| 2005-02-14 | 119 | 119 | 117 | 119 | 199,000 | 1,190 |
| 2005-02-10 | 123 | 124 | 116 | 117 | 748,000 | 1,170 |
| 2005-02-09 | 115 | 122 | 114 | 119 | 1,199,000 | 1,190 |
| 2005-02-08 | 111 | 113 | 111 | 113 | 236,000 | 1,130 |
| 2005-02-07 | 111 | 112 | 110 | 111 | 194,000 | 1,110 |
| 2005-02-04 | 112 | 112 | 110 | 111 | 154,000 | 1,110 |
| 2005-02-03 | 111 | 112 | 110 | 112 | 119,000 | 1,120 |
| 2005-02-02 | 112 | 112 | 110 | 112 | 110,000 | 1,120 |
| 2005-02-01 | 112 | 112 | 110 | 112 | 117,000 | 1,120 |
| 2005-01-31 | 113 | 114 | 111 | 112 | 115,000 | 1,120 |
| 2005-01-28 | 113 | 115 | 112 | 112 | 102,000 | 1,120 |
| 2005-01-27 | 114 | 114 | 113 | 113 | 52,000 | 1,130 |
| 2005-01-26 | 114 | 115 | 113 | 113 | 75,000 | 1,130 |
| 2005-01-25 | 114 | 115 | 112 | 112 | 87,000 | 1,120 |
| 2005-01-24 | 112 | 113 | 111 | 113 | 153,000 | 1,130 |
| 2005-01-21 | 110 | 112 | 110 | 111 | 75,000 | 1,110 |
| 2005-01-20 | 112 | 112 | 110 | 112 | 102,000 | 1,120 |
| 2005-01-19 | 113 | 117 | 111 | 112 | 532,000 | 1,120 |
| 2005-01-18 | 107 | 111 | 107 | 111 | 362,000 | 1,110 |
| 2005-01-17 | 106 | 108 | 106 | 107 | 61,000 | 1,070 |
| 2005-01-14 | 106 | 108 | 106 | 108 | 66,000 | 1,080 |
| 2005-01-13 | 109 | 109 | 106 | 108 | 108,000 | 1,080 |
| 2005-01-12 | 109 | 110 | 108 | 109 | 184,000 | 1,090 |
| 2005-01-11 | 109 | 109 | 106 | 108 | 69,000 | 1,080 |
| 2005-01-07 | 107 | 109 | 107 | 107 | 144,000 | 1,070 |
| 2005-01-06 | 104 | 107 | 104 | 106 | 139,000 | 1,060 |
| 2005-01-05 | 104 | 105 | 103 | 104 | 133,000 | 1,040 |
| 2005-01-04 | 103 | 103 | 101 | 102 | 135,000 | 1,020 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
