3111 オーミケンシ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 65 | 68 | 65 | 66 | 123,000 | 660 |
| 2007-12-27 | 65 | 66 | 65 | 66 | 78,000 | 660 |
| 2007-12-26 | 64 | 67 | 64 | 67 | 109,000 | 670 |
| 2007-12-25 | 67 | 67 | 64 | 65 | 233,000 | 650 |
| 2007-12-21 | 69 | 69 | 66 | 67 | 110,000 | 670 |
| 2007-12-20 | 70 | 70 | 68 | 68 | 24,000 | 680 |
| 2007-12-19 | 67 | 70 | 67 | 69 | 184,000 | 690 |
| 2007-12-18 | 67 | 67 | 65 | 67 | 101,000 | 670 |
| 2007-12-17 | 69 | 70 | 68 | 68 | 196,000 | 680 |
| 2007-12-14 | 73 | 74 | 72 | 72 | 63,000 | 720 |
| 2007-12-13 | 74 | 75 | 73 | 73 | 68,000 | 730 |
| 2007-12-12 | 72 | 73 | 71 | 73 | 34,000 | 730 |
| 2007-12-11 | 74 | 74 | 72 | 72 | 71,000 | 720 |
| 2007-12-10 | 73 | 74 | 73 | 74 | 63,000 | 740 |
| 2007-12-07 | 75 | 76 | 72 | 74 | 138,000 | 740 |
| 2007-12-06 | 77 | 77 | 73 | 74 | 185,000 | 740 |
| 2007-12-05 | 73 | 81 | 72 | 76 | 740,000 | 760 |
| 2007-12-04 | 72 | 73 | 70 | 73 | 179,000 | 730 |
| 2007-12-03 | 71 | 72 | 70 | 72 | 160,000 | 720 |
| 2007-11-30 | 70 | 72 | 69 | 71 | 224,000 | 710 |
| 2007-11-29 | 69 | 71 | 67 | 69 | 227,000 | 690 |
| 2007-11-28 | 69 | 71 | 67 | 67 | 104,000 | 670 |
| 2007-11-27 | 68 | 70 | 67 | 69 | 40,000 | 690 |
| 2007-11-26 | 69 | 71 | 66 | 71 | 115,000 | 710 |
| 2007-11-22 | 70 | 71 | 67 | 69 | 122,000 | 690 |
| 2007-11-21 | 73 | 75 | 68 | 71 | 77,000 | 710 |
| 2007-11-20 | 69 | 75 | 67 | 73 | 158,000 | 730 |
| 2007-11-19 | 76 | 76 | 74 | 74 | 27,000 | 740 |
| 2007-11-16 | 75 | 76 | 75 | 76 | 23,000 | 760 |
| 2007-11-15 | 77 | 78 | 75 | 75 | 131,000 | 750 |
| 2007-11-14 | 79 | 79 | 77 | 78 | 108,000 | 780 |
| 2007-11-13 | 73 | 77 | 73 | 77 | 64,000 | 770 |
| 2007-11-12 | 80 | 80 | 72 | 75 | 226,000 | 750 |
| 2007-11-09 | 81 | 81 | 79 | 80 | 126,000 | 800 |
| 2007-11-08 | 80 | 82 | 79 | 81 | 298,000 | 810 |
| 2007-11-07 | 88 | 89 | 84 | 85 | 166,000 | 850 |
| 2007-11-06 | 89 | 90 | 89 | 89 | 36,000 | 890 |
| 2007-11-05 | 92 | 93 | 89 | 90 | 207,000 | 900 |
| 2007-11-02 | 88 | 94 | 88 | 91 | 249,000 | 910 |
| 2007-11-01 | 89 | 90 | 89 | 89 | 59,000 | 890 |
| 2007-10-31 | 90 | 90 | 87 | 90 | 147,000 | 900 |
| 2007-10-30 | 91 | 91 | 89 | 90 | 80,000 | 900 |
| 2007-10-29 | 89 | 91 | 89 | 90 | 46,000 | 900 |
| 2007-10-26 | 90 | 90 | 88 | 90 | 17,000 | 900 |
| 2007-10-25 | 90 | 90 | 88 | 89 | 62,000 | 890 |
| 2007-10-24 | 92 | 93 | 90 | 90 | 93,000 | 900 |
| 2007-10-23 | 90 | 91 | 88 | 90 | 47,000 | 900 |
| 2007-10-22 | 88 | 89 | 86 | 88 | 73,000 | 880 |
| 2007-10-19 | 91 | 91 | 89 | 91 | 25,000 | 910 |
| 2007-10-18 | 90 | 92 | 90 | 91 | 82,000 | 910 |
| 2007-10-17 | 90 | 93 | 89 | 90 | 338,000 | 900 |
| 2007-10-16 | 92 | 92 | 90 | 90 | 114,000 | 900 |
| 2007-10-15 | 93 | 93 | 92 | 93 | 72,000 | 930 |
| 2007-10-12 | 94 | 94 | 93 | 93 | 104,000 | 930 |
| 2007-10-11 | 95 | 95 | 93 | 94 | 169,000 | 940 |
| 2007-10-10 | 95 | 96 | 93 | 95 | 172,000 | 950 |
| 2007-10-09 | 95 | 95 | 94 | 95 | 166,000 | 950 |
| 2007-10-05 | 95 | 96 | 94 | 96 | 135,000 | 960 |
| 2007-10-04 | 97 | 97 | 95 | 96 | 100,000 | 960 |
| 2007-10-03 | 95 | 98 | 94 | 97 | 203,000 | 970 |
| 2007-10-02 | 94 | 96 | 93 | 95 | 133,000 | 950 |
| 2007-10-01 | 97 | 97 | 94 | 95 | 133,000 | 950 |
| 2007-09-28 | 101 | 101 | 96 | 99 | 110,000 | 990 |
| 2007-09-27 | 97 | 101 | 96 | 101 | 250,000 | 1,010 |
| 2007-09-26 | 87 | 93 | 87 | 93 | 353,000 | 930 |
| 2007-09-25 | 90 | 90 | 86 | 87 | 40,000 | 870 |
| 2007-09-21 | 85 | 89 | 85 | 86 | 113,000 | 860 |
| 2007-09-20 | 87 | 89 | 86 | 86 | 69,000 | 860 |
| 2007-09-19 | 86 | 89 | 85 | 87 | 172,000 | 870 |
| 2007-09-18 | 89 | 89 | 84 | 84 | 137,000 | 840 |
| 2007-09-14 | 84 | 90 | 84 | 89 | 259,000 | 890 |
| 2007-09-13 | 90 | 90 | 83 | 84 | 320,000 | 840 |
| 2007-09-12 | 95 | 95 | 90 | 90 | 180,000 | 900 |
| 2007-09-11 | 93 | 95 | 92 | 94 | 118,000 | 940 |
| 2007-09-10 | 93 | 95 | 92 | 95 | 178,000 | 950 |
| 2007-09-07 | 95 | 97 | 95 | 95 | 159,000 | 950 |
| 2007-09-06 | 97 | 97 | 93 | 95 | 258,000 | 950 |
| 2007-09-05 | 102 | 102 | 97 | 97 | 261,000 | 970 |
| 2007-09-04 | 102 | 103 | 100 | 101 | 151,000 | 1,010 |
| 2007-09-03 | 102 | 103 | 100 | 101 | 109,000 | 1,010 |
| 2007-08-31 | 102 | 102 | 101 | 102 | 69,000 | 1,020 |
| 2007-08-30 | 101 | 103 | 101 | 103 | 121,000 | 1,030 |
| 2007-08-29 | 99 | 101 | 98 | 100 | 245,000 | 1,000 |
| 2007-08-28 | 105 | 105 | 103 | 103 | 257,000 | 1,030 |
| 2007-08-27 | 108 | 108 | 105 | 106 | 138,000 | 1,060 |
| 2007-08-24 | 108 | 109 | 105 | 109 | 167,000 | 1,090 |
| 2007-08-23 | 109 | 111 | 107 | 108 | 255,000 | 1,080 |
| 2007-08-22 | 104 | 111 | 104 | 108 | 599,000 | 1,080 |
| 2007-08-21 | 104 | 106 | 104 | 104 | 239,000 | 1,040 |
| 2007-08-20 | 106 | 112 | 104 | 106 | 460,000 | 1,060 |
| 2007-08-17 | 104 | 105 | 101 | 104 | 381,000 | 1,040 |
| 2007-08-16 | 104 | 105 | 100 | 104 | 702,000 | 1,040 |
| 2007-08-15 | 111 | 111 | 107 | 107 | 521,000 | 1,070 |
| 2007-08-14 | 113 | 113 | 107 | 110 | 879,000 | 1,100 |
| 2007-08-13 | 117 | 117 | 110 | 113 | 1,484,000 | 1,130 |
| 2007-08-10 | 126 | 127 | 122 | 126 | 432,000 | 1,260 |
| 2007-08-09 | 129 | 129 | 125 | 129 | 613,000 | 1,290 |
| 2007-08-08 | 134 | 134 | 126 | 127 | 1,050,000 | 1,270 |
| 2007-08-07 | 142 | 144 | 133 | 134 | 2,762,000 | 1,340 |
| 2007-08-06 | 127 | 139 | 125 | 138 | 2,819,000 | 1,380 |
| 2007-08-03 | 132 | 132 | 124 | 130 | 2,005,000 | 1,300 |
| 2007-08-02 | 142 | 143 | 130 | 130 | 1,738,000 | 1,300 |
| 2007-08-01 | 144 | 150 | 137 | 139 | 7,254,000 | 1,390 |
| 2007-07-31 | 133 | 139 | 129 | 139 | 1,379,000 | 1,390 |
| 2007-07-30 | 125 | 135 | 123 | 132 | 1,053,000 | 1,320 |
| 2007-07-27 | 120 | 129 | 113 | 128 | 1,042,000 | 1,280 |
| 2007-07-26 | 132 | 141 | 117 | 123 | 3,387,000 | 1,230 |
| 2007-07-25 | 111 | 137 | 111 | 132 | 2,610,000 | 1,320 |
| 2007-07-24 | 115 | 115 | 111 | 113 | 141,000 | 1,130 |
| 2007-07-23 | 116 | 116 | 114 | 114 | 47,000 | 1,140 |
| 2007-07-20 | 115 | 116 | 114 | 115 | 97,000 | 1,150 |
| 2007-07-19 | 117 | 117 | 115 | 115 | 46,000 | 1,150 |
| 2007-07-18 | 115 | 117 | 115 | 117 | 93,000 | 1,170 |
| 2007-07-17 | 117 | 118 | 115 | 115 | 76,000 | 1,150 |
| 2007-07-13 | 119 | 119 | 117 | 117 | 93,000 | 1,170 |
| 2007-07-12 | 120 | 120 | 118 | 118 | 84,000 | 1,180 |
| 2007-07-11 | 120 | 120 | 118 | 120 | 101,000 | 1,200 |
| 2007-07-10 | 121 | 121 | 120 | 120 | 49,000 | 1,200 |
| 2007-07-09 | 121 | 122 | 121 | 122 | 76,000 | 1,220 |
| 2007-07-06 | 122 | 122 | 121 | 121 | 81,000 | 1,210 |
| 2007-07-05 | 122 | 123 | 120 | 122 | 83,000 | 1,220 |
| 2007-07-04 | 122 | 123 | 121 | 121 | 77,000 | 1,210 |
| 2007-07-03 | 121 | 122 | 121 | 122 | 111,000 | 1,220 |
| 2007-07-02 | 121 | 122 | 120 | 121 | 66,000 | 1,210 |
| 2007-06-29 | 123 | 123 | 120 | 121 | 98,000 | 1,210 |
| 2007-06-28 | 121 | 123 | 121 | 123 | 93,000 | 1,230 |
| 2007-06-27 | 123 | 123 | 120 | 121 | 88,000 | 1,210 |
| 2007-06-26 | 123 | 123 | 122 | 123 | 99,000 | 1,230 |
| 2007-06-25 | 124 | 125 | 122 | 123 | 123,000 | 1,230 |
| 2007-06-22 | 126 | 127 | 124 | 125 | 144,000 | 1,250 |
| 2007-06-21 | 123 | 124 | 122 | 124 | 146,000 | 1,240 |
| 2007-06-20 | 122 | 124 | 121 | 124 | 107,000 | 1,240 |
| 2007-06-19 | 120 | 125 | 120 | 122 | 264,000 | 1,220 |
| 2007-06-18 | 123 | 123 | 120 | 121 | 131,000 | 1,210 |
| 2007-06-15 | 124 | 124 | 122 | 123 | 95,000 | 1,230 |
| 2007-06-14 | 124 | 126 | 122 | 124 | 158,000 | 1,240 |
| 2007-06-13 | 125 | 126 | 124 | 125 | 41,000 | 1,250 |
| 2007-06-12 | 127 | 127 | 122 | 127 | 158,000 | 1,270 |
| 2007-06-11 | 126 | 127 | 124 | 124 | 126,000 | 1,240 |
| 2007-06-08 | 127 | 128 | 125 | 125 | 217,000 | 1,250 |
| 2007-06-07 | 128 | 129 | 125 | 128 | 209,000 | 1,280 |
| 2007-06-06 | 123 | 131 | 123 | 127 | 421,000 | 1,270 |
| 2007-06-05 | 125 | 125 | 121 | 123 | 161,000 | 1,230 |
| 2007-06-04 | 120 | 127 | 119 | 124 | 383,000 | 1,240 |
| 2007-06-01 | 117 | 119 | 117 | 119 | 134,000 | 1,190 |
| 2007-05-31 | 116 | 118 | 116 | 116 | 83,000 | 1,160 |
| 2007-05-30 | 117 | 117 | 115 | 117 | 132,000 | 1,170 |
| 2007-05-29 | 119 | 119 | 115 | 115 | 189,000 | 1,150 |
| 2007-05-28 | 119 | 120 | 118 | 118 | 120,000 | 1,180 |
| 2007-05-25 | 117 | 119 | 115 | 119 | 105,000 | 1,190 |
| 2007-05-24 | 119 | 119 | 118 | 119 | 39,000 | 1,190 |
| 2007-05-23 | 123 | 123 | 118 | 120 | 127,000 | 1,200 |
| 2007-05-22 | 117 | 120 | 116 | 120 | 346,000 | 1,200 |
| 2007-05-21 | 118 | 118 | 110 | 115 | 368,000 | 1,150 |
| 2007-05-18 | 125 | 125 | 120 | 120 | 145,000 | 1,200 |
| 2007-05-17 | 123 | 124 | 123 | 124 | 201,000 | 1,240 |
| 2007-05-16 | 126 | 126 | 122 | 123 | 228,000 | 1,230 |
| 2007-05-15 | 131 | 132 | 126 | 128 | 144,000 | 1,280 |
| 2007-05-14 | 135 | 135 | 131 | 131 | 194,000 | 1,310 |
| 2007-05-11 | 133 | 136 | 133 | 135 | 92,000 | 1,350 |
| 2007-05-10 | 139 | 139 | 136 | 137 | 89,000 | 1,370 |
| 2007-05-09 | 139 | 139 | 137 | 138 | 85,000 | 1,380 |
| 2007-05-08 | 142 | 142 | 138 | 139 | 228,000 | 1,390 |
| 2007-05-07 | 143 | 144 | 141 | 141 | 112,000 | 1,410 |
| 2007-05-02 | 142 | 143 | 141 | 142 | 35,000 | 1,420 |
| 2007-05-01 | 142 | 143 | 141 | 143 | 38,000 | 1,430 |
| 2007-04-27 | 143 | 145 | 140 | 144 | 86,000 | 1,440 |
| 2007-04-26 | 140 | 145 | 139 | 143 | 56,000 | 1,430 |
| 2007-04-25 | 138 | 140 | 138 | 138 | 48,000 | 1,380 |
| 2007-04-24 | 136 | 141 | 136 | 138 | 184,000 | 1,380 |
| 2007-04-23 | 142 | 142 | 140 | 141 | 56,000 | 1,410 |
| 2007-04-20 | 144 | 144 | 141 | 142 | 49,000 | 1,420 |
| 2007-04-19 | 143 | 143 | 142 | 143 | 41,000 | 1,430 |
| 2007-04-18 | 143 | 144 | 142 | 142 | 62,000 | 1,420 |
| 2007-04-17 | 145 | 145 | 140 | 143 | 141,000 | 1,430 |
| 2007-04-16 | 146 | 148 | 145 | 145 | 60,000 | 1,450 |
| 2007-04-13 | 148 | 149 | 146 | 147 | 157,000 | 1,470 |
| 2007-04-12 | 150 | 151 | 149 | 149 | 61,000 | 1,490 |
| 2007-04-11 | 151 | 151 | 149 | 150 | 62,000 | 1,500 |
| 2007-04-10 | 154 | 154 | 149 | 150 | 382,000 | 1,500 |
| 2007-04-09 | 151 | 155 | 149 | 155 | 521,000 | 1,550 |
| 2007-04-06 | 149 | 149 | 146 | 147 | 49,000 | 1,470 |
| 2007-04-05 | 144 | 151 | 144 | 151 | 292,000 | 1,510 |
| 2007-04-04 | 145 | 145 | 143 | 145 | 76,000 | 1,450 |
| 2007-04-03 | 146 | 146 | 142 | 144 | 81,000 | 1,440 |
| 2007-04-02 | 143 | 145 | 143 | 145 | 122,000 | 1,450 |
| 2007-03-30 | 144 | 145 | 143 | 144 | 103,000 | 1,440 |
| 2007-03-29 | 146 | 146 | 144 | 145 | 65,000 | 1,450 |
| 2007-03-28 | 144 | 146 | 143 | 146 | 53,000 | 1,460 |
| 2007-03-27 | 144 | 145 | 144 | 144 | 76,000 | 1,440 |
| 2007-03-26 | 145 | 146 | 142 | 146 | 196,000 | 1,460 |
| 2007-03-23 | 145 | 146 | 143 | 146 | 128,000 | 1,460 |
| 2007-03-22 | 146 | 146 | 145 | 145 | 47,000 | 1,450 |
| 2007-03-20 | 141 | 145 | 141 | 144 | 122,000 | 1,440 |
| 2007-03-19 | 142 | 144 | 140 | 141 | 155,000 | 1,410 |
| 2007-03-16 | 144 | 145 | 141 | 145 | 186,000 | 1,450 |
| 2007-03-15 | 147 | 147 | 143 | 145 | 223,000 | 1,450 |
| 2007-03-14 | 147 | 150 | 146 | 146 | 239,000 | 1,460 |
| 2007-03-13 | 151 | 151 | 148 | 151 | 139,000 | 1,510 |
| 2007-03-12 | 148 | 149 | 146 | 149 | 81,000 | 1,490 |
| 2007-03-09 | 148 | 152 | 147 | 148 | 98,000 | 1,480 |
| 2007-03-08 | 142 | 148 | 142 | 147 | 148,000 | 1,470 |
| 2007-03-07 | 146 | 148 | 143 | 145 | 208,000 | 1,450 |
| 2007-03-06 | 138 | 145 | 138 | 145 | 137,000 | 1,450 |
| 2007-03-05 | 147 | 147 | 141 | 142 | 256,000 | 1,420 |
| 2007-03-02 | 150 | 151 | 148 | 150 | 156,000 | 1,500 |
| 2007-03-01 | 155 | 155 | 150 | 152 | 120,000 | 1,520 |
| 2007-02-28 | 145 | 153 | 142 | 152 | 343,000 | 1,520 |
| 2007-02-27 | 161 | 162 | 156 | 158 | 396,000 | 1,580 |
| 2007-02-26 | 155 | 161 | 155 | 161 | 387,000 | 1,610 |
| 2007-02-23 | 153 | 155 | 153 | 154 | 109,000 | 1,540 |
| 2007-02-22 | 153 | 154 | 152 | 154 | 137,000 | 1,540 |
| 2007-02-21 | 153 | 155 | 152 | 154 | 136,000 | 1,540 |
| 2007-02-20 | 155 | 155 | 153 | 155 | 95,000 | 1,550 |
| 2007-02-19 | 151 | 155 | 151 | 155 | 152,000 | 1,550 |
| 2007-02-16 | 146 | 152 | 145 | 152 | 947,000 | 1,520 |
| 2007-02-15 | 162 | 162 | 158 | 158 | 354,000 | 1,580 |
| 2007-02-14 | 159 | 161 | 158 | 160 | 272,000 | 1,600 |
| 2007-02-13 | 163 | 163 | 157 | 158 | 551,000 | 1,580 |
| 2007-02-09 | 165 | 165 | 157 | 162 | 820,000 | 1,620 |
| 2007-02-08 | 161 | 166 | 161 | 166 | 865,000 | 1,660 |
| 2007-02-07 | 162 | 162 | 158 | 162 | 247,000 | 1,620 |
| 2007-02-06 | 161 | 163 | 160 | 162 | 188,000 | 1,620 |
| 2007-02-05 | 163 | 163 | 159 | 161 | 299,000 | 1,610 |
| 2007-02-02 | 159 | 164 | 159 | 162 | 222,000 | 1,620 |
| 2007-02-01 | 160 | 161 | 158 | 159 | 128,000 | 1,590 |
| 2007-01-31 | 160 | 161 | 158 | 160 | 271,000 | 1,600 |
| 2007-01-30 | 163 | 168 | 158 | 160 | 1,948,000 | 1,600 |
| 2007-01-29 | 155 | 164 | 154 | 163 | 855,000 | 1,630 |
| 2007-01-26 | 153 | 154 | 152 | 154 | 158,000 | 1,540 |
| 2007-01-25 | 157 | 158 | 154 | 154 | 254,000 | 1,540 |
| 2007-01-24 | 156 | 159 | 155 | 157 | 382,000 | 1,570 |
| 2007-01-23 | 157 | 157 | 153 | 154 | 384,000 | 1,540 |
| 2007-01-22 | 162 | 163 | 155 | 158 | 744,000 | 1,580 |
| 2007-01-19 | 153 | 158 | 152 | 157 | 914,000 | 1,570 |
| 2007-01-18 | 150 | 152 | 149 | 152 | 197,000 | 1,520 |
| 2007-01-17 | 149 | 151 | 148 | 151 | 85,000 | 1,510 |
| 2007-01-16 | 150 | 153 | 148 | 148 | 227,000 | 1,480 |
| 2007-01-15 | 150 | 152 | 148 | 151 | 244,000 | 1,510 |
| 2007-01-12 | 147 | 150 | 145 | 148 | 204,000 | 1,480 |
| 2007-01-11 | 147 | 149 | 146 | 146 | 239,000 | 1,460 |
| 2007-01-10 | 150 | 150 | 147 | 147 | 211,000 | 1,470 |
| 2007-01-09 | 151 | 153 | 149 | 149 | 139,000 | 1,490 |
| 2007-01-05 | 156 | 156 | 149 | 151 | 201,000 | 1,510 |
| 2007-01-04 | 153 | 161 | 152 | 154 | 758,000 | 1,540 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
