3111 オーミケンシ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 146 | 152 | 146 | 152 | 170,000 | 1,520 |
| 2006-12-28 | 150 | 150 | 144 | 147 | 182,000 | 1,470 |
| 2006-12-27 | 153 | 153 | 148 | 150 | 129,000 | 1,500 |
| 2006-12-26 | 143 | 153 | 143 | 152 | 456,000 | 1,520 |
| 2006-12-25 | 149 | 150 | 144 | 145 | 343,000 | 1,450 |
| 2006-12-22 | 157 | 157 | 149 | 150 | 334,000 | 1,500 |
| 2006-12-21 | 161 | 162 | 157 | 158 | 204,000 | 1,580 |
| 2006-12-20 | 156 | 164 | 156 | 162 | 435,000 | 1,620 |
| 2006-12-19 | 164 | 166 | 156 | 157 | 559,000 | 1,570 |
| 2006-12-18 | 158 | 167 | 157 | 167 | 652,000 | 1,670 |
| 2006-12-15 | 156 | 160 | 154 | 157 | 872,000 | 1,570 |
| 2006-12-14 | 163 | 163 | 156 | 159 | 752,000 | 1,590 |
| 2006-12-13 | 169 | 169 | 157 | 165 | 808,000 | 1,650 |
| 2006-12-12 | 169 | 169 | 165 | 167 | 239,000 | 1,670 |
| 2006-12-11 | 171 | 173 | 165 | 167 | 426,000 | 1,670 |
| 2006-12-08 | 166 | 174 | 166 | 170 | 449,000 | 1,700 |
| 2006-12-07 | 172 | 174 | 165 | 167 | 646,000 | 1,670 |
| 2006-12-06 | 174 | 178 | 174 | 177 | 412,000 | 1,770 |
| 2006-12-05 | 182 | 184 | 172 | 174 | 955,000 | 1,740 |
| 2006-12-04 | 173 | 180 | 172 | 179 | 430,000 | 1,790 |
| 2006-12-01 | 170 | 176 | 169 | 175 | 704,000 | 1,750 |
| 2006-11-30 | 173 | 180 | 168 | 173 | 1,384,000 | 1,730 |
| 2006-11-29 | 163 | 170 | 160 | 168 | 851,000 | 1,680 |
| 2006-11-28 | 153 | 160 | 151 | 158 | 695,000 | 1,580 |
| 2006-11-27 | 152 | 154 | 151 | 153 | 323,000 | 1,530 |
| 2006-11-24 | 154 | 156 | 148 | 152 | 491,000 | 1,520 |
| 2006-11-22 | 140 | 153 | 140 | 150 | 663,000 | 1,500 |
| 2006-11-21 | 156 | 162 | 145 | 149 | 2,150,000 | 1,490 |
| 2006-11-20 | 156 | 168 | 150 | 160 | 5,395,000 | 1,600 |
| 2006-11-17 | 136 | 161 | 132 | 149 | 4,951,000 | 1,490 |
| 2006-11-16 | 136 | 138 | 135 | 135 | 276,000 | 1,350 |
| 2006-11-15 | 138 | 138 | 133 | 135 | 100,000 | 1,350 |
| 2006-11-14 | 134 | 136 | 133 | 136 | 80,000 | 1,360 |
| 2006-11-13 | 138 | 138 | 131 | 133 | 403,000 | 1,330 |
| 2006-11-10 | 126 | 133 | 126 | 133 | 94,000 | 1,330 |
| 2006-11-09 | 131 | 133 | 127 | 130 | 108,000 | 1,300 |
| 2006-11-08 | 136 | 136 | 130 | 133 | 193,000 | 1,330 |
| 2006-11-07 | 132 | 138 | 131 | 136 | 330,000 | 1,360 |
| 2006-11-06 | 128 | 131 | 128 | 130 | 66,000 | 1,300 |
| 2006-11-02 | 128 | 130 | 127 | 129 | 104,000 | 1,290 |
| 2006-11-01 | 127 | 129 | 127 | 129 | 112,000 | 1,290 |
| 2006-10-31 | 128 | 130 | 128 | 129 | 59,000 | 1,290 |
| 2006-10-30 | 128 | 131 | 126 | 129 | 96,000 | 1,290 |
| 2006-10-27 | 131 | 132 | 129 | 129 | 157,000 | 1,290 |
| 2006-10-26 | 127 | 131 | 127 | 131 | 209,000 | 1,310 |
| 2006-10-25 | 127 | 128 | 126 | 127 | 71,000 | 1,270 |
| 2006-10-24 | 128 | 129 | 127 | 127 | 69,000 | 1,270 |
| 2006-10-23 | 128 | 128 | 126 | 127 | 45,000 | 1,270 |
| 2006-10-20 | 126 | 128 | 126 | 128 | 67,000 | 1,280 |
| 2006-10-19 | 129 | 129 | 124 | 125 | 198,000 | 1,250 |
| 2006-10-18 | 128 | 128 | 125 | 128 | 56,000 | 1,280 |
| 2006-10-17 | 129 | 129 | 123 | 127 | 157,000 | 1,270 |
| 2006-10-16 | 123 | 128 | 122 | 127 | 80,000 | 1,270 |
| 2006-10-13 | 121 | 122 | 119 | 121 | 158,000 | 1,210 |
| 2006-10-12 | 115 | 120 | 113 | 118 | 255,000 | 1,180 |
| 2006-10-11 | 125 | 126 | 117 | 122 | 133,000 | 1,220 |
| 2006-10-10 | 124 | 126 | 124 | 126 | 84,000 | 1,260 |
| 2006-10-06 | 131 | 131 | 127 | 127 | 33,000 | 1,270 |
| 2006-10-05 | 130 | 131 | 129 | 131 | 39,000 | 1,310 |
| 2006-10-04 | 134 | 134 | 125 | 130 | 63,000 | 1,300 |
| 2006-10-03 | 135 | 135 | 132 | 134 | 45,000 | 1,340 |
| 2006-10-02 | 133 | 134 | 132 | 134 | 66,000 | 1,340 |
| 2006-09-29 | 130 | 131 | 130 | 131 | 18,000 | 1,310 |
| 2006-09-28 | 129 | 131 | 127 | 130 | 106,000 | 1,300 |
| 2006-09-27 | 127 | 131 | 127 | 129 | 70,000 | 1,290 |
| 2006-09-26 | 127 | 127 | 124 | 127 | 63,000 | 1,270 |
| 2006-09-25 | 127 | 129 | 127 | 129 | 33,000 | 1,290 |
| 2006-09-22 | 130 | 131 | 128 | 129 | 56,000 | 1,290 |
| 2006-09-21 | 130 | 131 | 129 | 131 | 48,000 | 1,310 |
| 2006-09-20 | 132 | 132 | 129 | 130 | 29,000 | 1,300 |
| 2006-09-19 | 133 | 134 | 130 | 130 | 42,000 | 1,300 |
| 2006-09-15 | 133 | 133 | 129 | 131 | 67,000 | 1,310 |
| 2006-09-14 | 130 | 134 | 129 | 132 | 112,000 | 1,320 |
| 2006-09-13 | 134 | 135 | 130 | 131 | 85,000 | 1,310 |
| 2006-09-12 | 136 | 137 | 132 | 133 | 73,000 | 1,330 |
| 2006-09-11 | 138 | 139 | 136 | 137 | 74,000 | 1,370 |
| 2006-09-08 | 140 | 140 | 137 | 138 | 78,000 | 1,380 |
| 2006-09-07 | 141 | 141 | 140 | 140 | 39,000 | 1,400 |
| 2006-09-06 | 143 | 143 | 139 | 141 | 458,000 | 1,410 |
| 2006-09-05 | 138 | 140 | 137 | 140 | 215,000 | 1,400 |
| 2006-09-04 | 139 | 139 | 135 | 138 | 159,000 | 1,380 |
| 2006-09-01 | 141 | 141 | 138 | 138 | 23,000 | 1,380 |
| 2006-08-31 | 139 | 141 | 138 | 141 | 45,000 | 1,410 |
| 2006-08-30 | 141 | 144 | 137 | 139 | 136,000 | 1,390 |
| 2006-08-29 | 141 | 142 | 140 | 141 | 78,000 | 1,410 |
| 2006-08-28 | 143 | 143 | 137 | 137 | 100,000 | 1,370 |
| 2006-08-25 | 145 | 146 | 143 | 144 | 92,000 | 1,440 |
| 2006-08-24 | 146 | 146 | 142 | 144 | 158,000 | 1,440 |
| 2006-08-23 | 148 | 148 | 145 | 145 | 210,000 | 1,450 |
| 2006-08-22 | 141 | 147 | 140 | 147 | 783,000 | 1,470 |
| 2006-08-21 | 138 | 142 | 138 | 140 | 366,000 | 1,400 |
| 2006-08-18 | 140 | 140 | 136 | 136 | 83,000 | 1,360 |
| 2006-08-17 | 140 | 141 | 136 | 136 | 333,000 | 1,360 |
| 2006-08-16 | 134 | 138 | 134 | 137 | 326,000 | 1,370 |
| 2006-08-15 | 132 | 134 | 131 | 133 | 104,000 | 1,330 |
| 2006-08-14 | 129 | 133 | 129 | 132 | 225,000 | 1,320 |
| 2006-08-11 | 134 | 135 | 129 | 135 | 317,000 | 1,350 |
| 2006-08-10 | 135 | 139 | 130 | 134 | 826,000 | 1,340 |
| 2006-08-09 | 127 | 129 | 126 | 129 | 151,000 | 1,290 |
| 2006-08-08 | 126 | 127 | 126 | 126 | 40,000 | 1,260 |
| 2006-08-07 | 128 | 128 | 126 | 126 | 114,000 | 1,260 |
| 2006-08-04 | 129 | 129 | 125 | 126 | 135,000 | 1,260 |
| 2006-08-03 | 129 | 131 | 125 | 127 | 220,000 | 1,270 |
| 2006-08-02 | 127 | 128 | 125 | 127 | 110,000 | 1,270 |
| 2006-08-01 | 128 | 130 | 125 | 127 | 96,000 | 1,270 |
| 2006-07-31 | 129 | 130 | 126 | 128 | 128,000 | 1,280 |
| 2006-07-28 | 127 | 127 | 124 | 125 | 125,000 | 1,250 |
| 2006-07-27 | 125 | 128 | 125 | 126 | 97,000 | 1,260 |
| 2006-07-26 | 130 | 131 | 125 | 125 | 79,000 | 1,250 |
| 2006-07-25 | 131 | 131 | 129 | 130 | 57,000 | 1,300 |
| 2006-07-24 | 129 | 129 | 125 | 127 | 92,000 | 1,270 |
| 2006-07-21 | 125 | 132 | 125 | 130 | 92,000 | 1,300 |
| 2006-07-20 | 128 | 130 | 127 | 129 | 73,000 | 1,290 |
| 2006-07-19 | 125 | 128 | 122 | 123 | 315,000 | 1,230 |
| 2006-07-18 | 129 | 131 | 124 | 124 | 161,000 | 1,240 |
| 2006-07-14 | 131 | 133 | 129 | 132 | 116,000 | 1,320 |
| 2006-07-13 | 132 | 136 | 132 | 132 | 103,000 | 1,320 |
| 2006-07-12 | 137 | 138 | 134 | 135 | 80,000 | 1,350 |
| 2006-07-11 | 142 | 143 | 136 | 139 | 199,000 | 1,390 |
| 2006-07-10 | 139 | 142 | 135 | 141 | 200,000 | 1,410 |
| 2006-07-07 | 145 | 148 | 142 | 143 | 104,000 | 1,430 |
| 2006-07-06 | 145 | 148 | 144 | 144 | 51,000 | 1,440 |
| 2006-07-05 | 148 | 149 | 146 | 147 | 59,000 | 1,470 |
| 2006-07-04 | 150 | 152 | 149 | 150 | 97,000 | 1,500 |
| 2006-07-03 | 147 | 149 | 145 | 149 | 73,000 | 1,490 |
| 2006-06-30 | 147 | 149 | 146 | 148 | 91,000 | 1,480 |
| 2006-06-29 | 145 | 147 | 142 | 147 | 89,000 | 1,470 |
| 2006-06-28 | 145 | 145 | 143 | 145 | 52,000 | 1,450 |
| 2006-06-27 | 149 | 149 | 145 | 147 | 70,000 | 1,470 |
| 2006-06-26 | 146 | 148 | 142 | 148 | 81,000 | 1,480 |
| 2006-06-23 | 145 | 145 | 142 | 143 | 41,000 | 1,430 |
| 2006-06-22 | 144 | 144 | 142 | 144 | 54,000 | 1,440 |
| 2006-06-21 | 143 | 143 | 140 | 142 | 77,000 | 1,420 |
| 2006-06-20 | 148 | 148 | 142 | 144 | 97,000 | 1,440 |
| 2006-06-19 | 149 | 151 | 147 | 148 | 194,000 | 1,480 |
| 2006-06-16 | 141 | 150 | 139 | 146 | 254,000 | 1,460 |
| 2006-06-15 | 136 | 136 | 132 | 136 | 148,000 | 1,360 |
| 2006-06-14 | 126 | 131 | 126 | 131 | 90,000 | 1,310 |
| 2006-06-13 | 135 | 137 | 126 | 126 | 255,000 | 1,260 |
| 2006-06-12 | 129 | 137 | 129 | 137 | 196,000 | 1,370 |
| 2006-06-09 | 126 | 132 | 125 | 131 | 279,000 | 1,310 |
| 2006-06-08 | 128 | 129 | 122 | 125 | 224,000 | 1,250 |
| 2006-06-07 | 132 | 138 | 132 | 134 | 85,000 | 1,340 |
| 2006-06-06 | 141 | 141 | 137 | 137 | 187,000 | 1,370 |
| 2006-06-05 | 144 | 145 | 141 | 141 | 87,000 | 1,410 |
| 2006-06-02 | 140 | 145 | 125 | 145 | 410,000 | 1,450 |
| 2006-06-01 | 151 | 154 | 142 | 145 | 220,000 | 1,450 |
| 2006-05-31 | 150 | 153 | 149 | 150 | 232,000 | 1,500 |
| 2006-05-30 | 159 | 160 | 154 | 156 | 232,000 | 1,560 |
| 2006-05-29 | 159 | 164 | 155 | 159 | 157,000 | 1,590 |
| 2006-05-26 | 157 | 159 | 154 | 158 | 107,000 | 1,580 |
| 2006-05-25 | 161 | 162 | 154 | 159 | 226,000 | 1,590 |
| 2006-05-24 | 165 | 168 | 157 | 159 | 627,000 | 1,590 |
| 2006-05-23 | 154 | 174 | 150 | 155 | 1,031,000 | 1,550 |
| 2006-05-22 | 159 | 159 | 155 | 155 | 25,000 | 1,550 |
| 2006-05-19 | 151 | 153 | 150 | 153 | 88,000 | 1,530 |
| 2006-05-18 | 152 | 153 | 149 | 150 | 135,000 | 1,500 |
| 2006-05-17 | 151 | 153 | 151 | 153 | 60,000 | 1,530 |
| 2006-05-16 | 157 | 157 | 151 | 155 | 81,000 | 1,550 |
| 2006-05-15 | 157 | 160 | 155 | 157 | 83,000 | 1,570 |
| 2006-05-12 | 161 | 162 | 157 | 162 | 52,000 | 1,620 |
| 2006-05-11 | 163 | 163 | 161 | 161 | 92,000 | 1,610 |
| 2006-05-10 | 164 | 165 | 163 | 164 | 44,000 | 1,640 |
| 2006-05-09 | 167 | 167 | 164 | 165 | 73,000 | 1,650 |
| 2006-05-08 | 170 | 170 | 167 | 167 | 90,000 | 1,670 |
| 2006-05-02 | 168 | 170 | 166 | 170 | 64,000 | 1,700 |
| 2006-05-01 | 162 | 170 | 162 | 170 | 139,000 | 1,700 |
| 2006-04-28 | 164 | 165 | 161 | 165 | 137,000 | 1,650 |
| 2006-04-27 | 166 | 167 | 164 | 164 | 51,000 | 1,640 |
| 2006-04-26 | 165 | 168 | 165 | 167 | 42,000 | 1,670 |
| 2006-04-25 | 163 | 168 | 163 | 168 | 40,000 | 1,680 |
| 2006-04-24 | 165 | 169 | 162 | 163 | 196,000 | 1,630 |
| 2006-04-21 | 172 | 172 | 167 | 167 | 114,000 | 1,670 |
| 2006-04-20 | 174 | 174 | 168 | 169 | 99,000 | 1,690 |
| 2006-04-19 | 173 | 175 | 169 | 171 | 52,000 | 1,710 |
| 2006-04-18 | 168 | 174 | 166 | 173 | 91,000 | 1,730 |
| 2006-04-17 | 175 | 175 | 171 | 171 | 76,000 | 1,710 |
| 2006-04-14 | 178 | 178 | 174 | 174 | 62,000 | 1,740 |
| 2006-04-13 | 175 | 179 | 175 | 178 | 162,000 | 1,780 |
| 2006-04-12 | 175 | 177 | 174 | 176 | 68,000 | 1,760 |
| 2006-04-11 | 178 | 178 | 172 | 176 | 166,000 | 1,760 |
| 2006-04-10 | 177 | 178 | 175 | 178 | 122,000 | 1,780 |
| 2006-04-07 | 178 | 179 | 174 | 178 | 170,000 | 1,780 |
| 2006-04-06 | 178 | 180 | 175 | 178 | 122,000 | 1,780 |
| 2006-04-05 | 179 | 181 | 175 | 177 | 147,000 | 1,770 |
| 2006-04-04 | 182 | 182 | 176 | 178 | 253,000 | 1,780 |
| 2006-04-03 | 175 | 183 | 175 | 183 | 288,000 | 1,830 |
| 2006-03-31 | 176 | 179 | 176 | 177 | 131,000 | 1,770 |
| 2006-03-30 | 176 | 180 | 175 | 175 | 333,000 | 1,750 |
| 2006-03-29 | 170 | 173 | 168 | 171 | 78,000 | 1,710 |
| 2006-03-28 | 169 | 170 | 167 | 170 | 43,000 | 1,700 |
| 2006-03-27 | 170 | 170 | 167 | 169 | 106,000 | 1,690 |
| 2006-03-24 | 174 | 175 | 171 | 173 | 97,000 | 1,730 |
| 2006-03-23 | 174 | 177 | 174 | 175 | 111,000 | 1,750 |
| 2006-03-22 | 170 | 176 | 169 | 173 | 219,000 | 1,730 |
| 2006-03-20 | 171 | 175 | 170 | 171 | 196,000 | 1,710 |
| 2006-03-17 | 170 | 173 | 168 | 171 | 188,000 | 1,710 |
| 2006-03-16 | 166 | 175 | 164 | 170 | 384,000 | 1,700 |
| 2006-03-15 | 166 | 168 | 166 | 166 | 59,000 | 1,660 |
| 2006-03-14 | 168 | 168 | 163 | 166 | 81,000 | 1,660 |
| 2006-03-13 | 168 | 169 | 164 | 168 | 85,000 | 1,680 |
| 2006-03-10 | 161 | 168 | 161 | 168 | 194,000 | 1,680 |
| 2006-03-09 | 157 | 162 | 157 | 162 | 82,000 | 1,620 |
| 2006-03-08 | 156 | 158 | 156 | 156 | 73,000 | 1,560 |
| 2006-03-07 | 159 | 162 | 158 | 158 | 53,000 | 1,580 |
| 2006-03-06 | 156 | 163 | 156 | 160 | 81,000 | 1,600 |
| 2006-03-03 | 156 | 159 | 154 | 157 | 86,000 | 1,570 |
| 2006-03-02 | 163 | 163 | 157 | 158 | 143,000 | 1,580 |
| 2006-03-01 | 162 | 163 | 159 | 161 | 96,000 | 1,610 |
| 2006-02-28 | 164 | 165 | 160 | 163 | 141,000 | 1,630 |
| 2006-02-27 | 163 | 167 | 160 | 161 | 154,000 | 1,610 |
| 2006-02-24 | 163 | 163 | 158 | 162 | 185,000 | 1,620 |
| 2006-02-23 | 163 | 163 | 158 | 162 | 157,000 | 1,620 |
| 2006-02-22 | 153 | 163 | 152 | 158 | 215,000 | 1,580 |
| 2006-02-21 | 144 | 155 | 144 | 155 | 347,000 | 1,550 |
| 2006-02-20 | 150 | 153 | 144 | 147 | 403,000 | 1,470 |
| 2006-02-17 | 162 | 167 | 155 | 156 | 150,000 | 1,560 |
| 2006-02-16 | 166 | 166 | 162 | 162 | 96,000 | 1,620 |
| 2006-02-15 | 173 | 173 | 160 | 166 | 158,000 | 1,660 |
| 2006-02-14 | 162 | 169 | 150 | 169 | 392,000 | 1,690 |
| 2006-02-13 | 173 | 174 | 164 | 169 | 269,000 | 1,690 |
| 2006-02-10 | 180 | 182 | 172 | 175 | 221,000 | 1,750 |
| 2006-02-09 | 184 | 184 | 180 | 180 | 130,000 | 1,800 |
| 2006-02-08 | 184 | 184 | 180 | 182 | 299,000 | 1,820 |
| 2006-02-07 | 186 | 186 | 183 | 183 | 114,000 | 1,830 |
| 2006-02-06 | 186 | 187 | 183 | 185 | 190,000 | 1,850 |
| 2006-02-03 | 190 | 190 | 185 | 186 | 462,000 | 1,860 |
| 2006-02-02 | 182 | 190 | 182 | 190 | 387,000 | 1,900 |
| 2006-02-01 | 184 | 184 | 181 | 184 | 200,000 | 1,840 |
| 2006-01-31 | 184 | 184 | 181 | 182 | 220,000 | 1,820 |
| 2006-01-30 | 184 | 188 | 183 | 183 | 334,000 | 1,830 |
| 2006-01-27 | 184 | 185 | 181 | 183 | 242,000 | 1,830 |
| 2006-01-26 | 179 | 184 | 179 | 181 | 235,000 | 1,810 |
| 2006-01-25 | 179 | 184 | 178 | 179 | 309,000 | 1,790 |
| 2006-01-24 | 173 | 177 | 173 | 176 | 128,000 | 1,760 |
| 2006-01-23 | 169 | 175 | 167 | 170 | 338,000 | 1,700 |
| 2006-01-20 | 188 | 190 | 170 | 176 | 795,000 | 1,760 |
| 2006-01-19 | 171 | 191 | 171 | 185 | 381,000 | 1,850 |
| 2006-01-18 | 191 | 194 | 153 | 174 | 934,000 | 1,740 |
| 2006-01-17 | 207 | 211 | 191 | 194 | 951,000 | 1,940 |
| 2006-01-16 | 212 | 217 | 208 | 212 | 1,832,000 | 2,120 |
| 2006-01-13 | 199 | 208 | 196 | 207 | 2,637,000 | 2,070 |
| 2006-01-12 | 200 | 203 | 195 | 198 | 1,751,000 | 1,980 |
| 2006-01-11 | 189 | 198 | 188 | 198 | 1,904,000 | 1,980 |
| 2006-01-10 | 191 | 191 | 189 | 189 | 304,000 | 1,890 |
| 2006-01-06 | 190 | 191 | 188 | 191 | 399,000 | 1,910 |
| 2006-01-05 | 192 | 192 | 187 | 189 | 585,000 | 1,890 |
| 2006-01-04 | 190 | 191 | 188 | 190 | 188,000 | 1,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
