3111 オーミケンシ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 40 | 42 | 40 | 42 | 30,000 | 420 |
| 2008-12-29 | 42 | 42 | 41 | 42 | 23,000 | 420 |
| 2008-12-26 | 40 | 42 | 40 | 42 | 65,000 | 420 |
| 2008-12-25 | 41 | 42 | 40 | 40 | 86,000 | 400 |
| 2008-12-24 | 40 | 41 | 39 | 40 | 119,000 | 400 |
| 2008-12-22 | 41 | 42 | 40 | 40 | 166,000 | 400 |
| 2008-12-19 | 40 | 42 | 40 | 41 | 52,000 | 410 |
| 2008-12-18 | 41 | 42 | 40 | 41 | 88,000 | 410 |
| 2008-12-17 | 42 | 42 | 41 | 41 | 56,000 | 410 |
| 2008-12-16 | 41 | 43 | 41 | 42 | 68,000 | 420 |
| 2008-12-15 | 40 | 43 | 40 | 42 | 116,000 | 420 |
| 2008-12-12 | 41 | 42 | 40 | 41 | 35,000 | 410 |
| 2008-12-11 | 41 | 42 | 40 | 40 | 118,000 | 400 |
| 2008-12-10 | 41 | 41 | 40 | 41 | 72,000 | 410 |
| 2008-12-09 | 42 | 42 | 41 | 41 | 26,000 | 410 |
| 2008-12-08 | 41 | 41 | 40 | 41 | 30,000 | 410 |
| 2008-12-05 | 41 | 41 | 40 | 40 | 83,000 | 400 |
| 2008-12-04 | 41 | 41 | 41 | 41 | 17,000 | 410 |
| 2008-12-03 | 42 | 42 | 41 | 42 | 79,000 | 420 |
| 2008-12-02 | 43 | 43 | 42 | 43 | 52,000 | 430 |
| 2008-12-01 | 42 | 43 | 42 | 42 | 36,000 | 420 |
| 2008-11-28 | 42 | 43 | 42 | 42 | 48,000 | 420 |
| 2008-11-27 | 42 | 42 | 41 | 42 | 60,000 | 420 |
| 2008-11-26 | 43 | 43 | 42 | 42 | 28,000 | 420 |
| 2008-11-25 | 44 | 44 | 43 | 43 | 25,000 | 430 |
| 2008-11-21 | 41 | 43 | 40 | 42 | 140,000 | 420 |
| 2008-11-20 | 41 | 43 | 41 | 43 | 37,000 | 430 |
| 2008-11-19 | 46 | 46 | 43 | 43 | 132,000 | 430 |
| 2008-11-18 | 45 | 47 | 45 | 46 | 21,000 | 460 |
| 2008-11-17 | 47 | 48 | 47 | 47 | 29,000 | 470 |
| 2008-11-14 | 49 | 49 | 47 | 48 | 68,000 | 480 |
| 2008-11-13 | 49 | 49 | 46 | 46 | 90,000 | 460 |
| 2008-11-12 | 50 | 50 | 49 | 49 | 4,000 | 490 |
| 2008-11-11 | 49 | 50 | 48 | 50 | 26,000 | 500 |
| 2008-11-10 | 50 | 50 | 50 | 50 | 54,000 | 500 |
| 2008-11-07 | 49 | 49 | 48 | 49 | 47,000 | 490 |
| 2008-11-06 | 50 | 51 | 50 | 50 | 71,000 | 500 |
| 2008-11-05 | 52 | 54 | 51 | 52 | 135,000 | 520 |
| 2008-11-04 | 50 | 52 | 50 | 51 | 42,000 | 510 |
| 2008-10-31 | 51 | 51 | 49 | 50 | 12,000 | 500 |
| 2008-10-30 | 47 | 51 | 47 | 51 | 72,000 | 510 |
| 2008-10-29 | 47 | 48 | 47 | 48 | 82,000 | 480 |
| 2008-10-28 | 43 | 46 | 43 | 44 | 82,000 | 440 |
| 2008-10-27 | 46 | 48 | 44 | 44 | 92,000 | 440 |
| 2008-10-24 | 49 | 49 | 47 | 48 | 47,000 | 480 |
| 2008-10-23 | 47 | 50 | 47 | 50 | 54,000 | 500 |
| 2008-10-22 | 51 | 51 | 48 | 49 | 45,000 | 490 |
| 2008-10-21 | 51 | 52 | 50 | 51 | 119,000 | 510 |
| 2008-10-20 | 51 | 53 | 48 | 49 | 134,000 | 490 |
| 2008-10-17 | 54 | 54 | 51 | 51 | 49,000 | 510 |
| 2008-10-16 | 50 | 50 | 48 | 50 | 100,000 | 500 |
| 2008-10-15 | 53 | 54 | 52 | 54 | 34,000 | 540 |
| 2008-10-14 | 56 | 58 | 50 | 56 | 130,000 | 560 |
| 2008-10-10 | 49 | 49 | 47 | 47 | 75,000 | 470 |
| 2008-10-09 | 48 | 50 | 45 | 50 | 152,000 | 500 |
| 2008-10-08 | 47 | 48 | 43 | 44 | 264,000 | 440 |
| 2008-10-07 | 45 | 50 | 45 | 50 | 203,000 | 500 |
| 2008-10-06 | 56 | 60 | 51 | 51 | 260,000 | 510 |
| 2008-10-03 | 60 | 60 | 58 | 58 | 82,000 | 580 |
| 2008-10-02 | 62 | 65 | 61 | 61 | 47,000 | 610 |
| 2008-10-01 | 63 | 64 | 62 | 62 | 49,000 | 620 |
| 2008-09-30 | 61 | 62 | 60 | 62 | 159,000 | 620 |
| 2008-09-29 | 68 | 68 | 66 | 66 | 52,000 | 660 |
| 2008-09-26 | 69 | 71 | 67 | 68 | 134,000 | 680 |
| 2008-09-25 | 68 | 69 | 68 | 69 | 12,000 | 690 |
| 2008-09-24 | 70 | 71 | 67 | 69 | 148,000 | 690 |
| 2008-09-22 | 71 | 71 | 69 | 71 | 80,000 | 710 |
| 2008-09-19 | 73 | 73 | 69 | 69 | 101,000 | 690 |
| 2008-09-18 | 72 | 76 | 69 | 71 | 217,000 | 710 |
| 2008-09-17 | 69 | 76 | 68 | 74 | 402,000 | 740 |
| 2008-09-16 | 54 | 82 | 53 | 68 | 583,000 | 680 |
| 2008-09-12 | 61 | 62 | 61 | 61 | 18,000 | 610 |
| 2008-09-11 | 62 | 62 | 60 | 61 | 93,000 | 610 |
| 2008-09-10 | 62 | 62 | 61 | 62 | 18,000 | 620 |
| 2008-09-09 | 63 | 63 | 62 | 62 | 27,000 | 620 |
| 2008-09-08 | 62 | 64 | 62 | 62 | 20,000 | 620 |
| 2008-09-05 | 63 | 64 | 61 | 61 | 202,000 | 610 |
| 2008-09-04 | 65 | 66 | 64 | 64 | 66,000 | 640 |
| 2008-09-03 | 65 | 67 | 65 | 66 | 56,000 | 660 |
| 2008-09-02 | 67 | 67 | 65 | 65 | 57,000 | 650 |
| 2008-09-01 | 66 | 68 | 66 | 66 | 44,000 | 660 |
| 2008-08-29 | 66 | 69 | 66 | 68 | 84,000 | 680 |
| 2008-08-28 | 68 | 68 | 66 | 66 | 41,000 | 660 |
| 2008-08-27 | 69 | 71 | 66 | 66 | 138,000 | 660 |
| 2008-08-26 | 64 | 72 | 64 | 70 | 357,000 | 700 |
| 2008-08-25 | 65 | 66 | 64 | 66 | 38,000 | 660 |
| 2008-08-22 | 66 | 66 | 64 | 64 | 28,000 | 640 |
| 2008-08-21 | 65 | 66 | 65 | 66 | 40,000 | 660 |
| 2008-08-20 | 66 | 66 | 64 | 65 | 97,000 | 650 |
| 2008-08-19 | 66 | 66 | 65 | 66 | 54,000 | 660 |
| 2008-08-18 | 66 | 68 | 65 | 66 | 82,000 | 660 |
| 2008-08-15 | 65 | 66 | 63 | 65 | 94,000 | 650 |
| 2008-08-14 | 66 | 66 | 65 | 66 | 128,000 | 660 |
| 2008-08-13 | 67 | 69 | 66 | 68 | 93,000 | 680 |
| 2008-08-12 | 67 | 69 | 67 | 69 | 100,000 | 690 |
| 2008-08-11 | 68 | 69 | 67 | 67 | 55,000 | 670 |
| 2008-08-08 | 67 | 68 | 66 | 68 | 79,000 | 680 |
| 2008-08-07 | 68 | 68 | 68 | 68 | 37,000 | 680 |
| 2008-08-06 | 67 | 68 | 67 | 67 | 105,000 | 670 |
| 2008-08-05 | 68 | 69 | 66 | 67 | 256,000 | 670 |
| 2008-08-04 | 71 | 71 | 69 | 69 | 80,000 | 690 |
| 2008-08-01 | 71 | 72 | 70 | 72 | 69,000 | 720 |
| 2008-07-31 | 72 | 72 | 70 | 71 | 45,000 | 710 |
| 2008-07-30 | 71 | 71 | 69 | 70 | 89,000 | 700 |
| 2008-07-29 | 70 | 70 | 69 | 70 | 136,000 | 700 |
| 2008-07-28 | 72 | 73 | 71 | 71 | 53,000 | 710 |
| 2008-07-25 | 71 | 74 | 71 | 72 | 75,000 | 720 |
| 2008-07-24 | 70 | 73 | 70 | 72 | 135,000 | 720 |
| 2008-07-23 | 71 | 71 | 69 | 71 | 196,000 | 710 |
| 2008-07-22 | 72 | 72 | 70 | 70 | 52,000 | 700 |
| 2008-07-18 | 73 | 73 | 71 | 71 | 50,000 | 710 |
| 2008-07-17 | 71 | 72 | 70 | 71 | 89,000 | 710 |
| 2008-07-16 | 68 | 70 | 68 | 69 | 102,000 | 690 |
| 2008-07-15 | 74 | 74 | 69 | 69 | 245,000 | 690 |
| 2008-07-14 | 74 | 76 | 73 | 74 | 139,000 | 740 |
| 2008-07-11 | 75 | 75 | 72 | 75 | 84,000 | 750 |
| 2008-07-10 | 71 | 74 | 71 | 74 | 141,000 | 740 |
| 2008-07-09 | 72 | 74 | 72 | 72 | 133,000 | 720 |
| 2008-07-08 | 74 | 74 | 72 | 72 | 75,000 | 720 |
| 2008-07-07 | 73 | 74 | 72 | 74 | 62,000 | 740 |
| 2008-07-04 | 74 | 74 | 73 | 74 | 105,000 | 740 |
| 2008-07-03 | 75 | 75 | 72 | 74 | 220,000 | 740 |
| 2008-07-02 | 75 | 77 | 74 | 76 | 215,000 | 760 |
| 2008-07-01 | 75 | 77 | 74 | 74 | 118,000 | 740 |
| 2008-06-30 | 81 | 81 | 72 | 74 | 639,000 | 740 |
| 2008-06-27 | 80 | 82 | 79 | 81 | 345,000 | 810 |
| 2008-06-26 | 88 | 88 | 83 | 84 | 299,000 | 840 |
| 2008-06-25 | 89 | 89 | 87 | 87 | 124,000 | 870 |
| 2008-06-24 | 90 | 91 | 88 | 88 | 168,000 | 880 |
| 2008-06-23 | 86 | 89 | 86 | 89 | 121,000 | 890 |
| 2008-06-20 | 89 | 90 | 87 | 88 | 313,000 | 880 |
| 2008-06-19 | 93 | 94 | 89 | 90 | 374,000 | 900 |
| 2008-06-18 | 92 | 95 | 91 | 93 | 734,000 | 930 |
| 2008-06-17 | 89 | 94 | 88 | 92 | 776,000 | 920 |
| 2008-06-16 | 90 | 90 | 87 | 88 | 582,000 | 880 |
| 2008-06-13 | 95 | 96 | 86 | 90 | 1,008,000 | 900 |
| 2008-06-12 | 96 | 97 | 93 | 95 | 1,044,000 | 950 |
| 2008-06-11 | 96 | 105 | 96 | 98 | 5,583,000 | 980 |
| 2008-06-10 | 98 | 102 | 92 | 94 | 2,484,000 | 940 |
| 2008-06-09 | 86 | 99 | 83 | 99 | 2,202,000 | 990 |
| 2008-06-06 | 83 | 90 | 82 | 89 | 1,109,000 | 890 |
| 2008-06-05 | 79 | 81 | 79 | 81 | 204,000 | 810 |
| 2008-06-04 | 78 | 80 | 77 | 78 | 95,000 | 780 |
| 2008-06-03 | 79 | 79 | 78 | 79 | 92,000 | 790 |
| 2008-06-02 | 77 | 79 | 77 | 78 | 50,000 | 780 |
| 2008-05-30 | 77 | 78 | 76 | 77 | 47,000 | 770 |
| 2008-05-29 | 77 | 78 | 77 | 78 | 23,000 | 780 |
| 2008-05-28 | 78 | 78 | 77 | 78 | 23,000 | 780 |
| 2008-05-27 | 78 | 79 | 77 | 79 | 28,000 | 790 |
| 2008-05-26 | 80 | 80 | 77 | 77 | 107,000 | 770 |
| 2008-05-23 | 79 | 80 | 78 | 80 | 126,000 | 800 |
| 2008-05-22 | 80 | 80 | 78 | 79 | 74,000 | 790 |
| 2008-05-21 | 81 | 81 | 79 | 81 | 98,000 | 810 |
| 2008-05-20 | 83 | 83 | 80 | 81 | 119,000 | 810 |
| 2008-05-19 | 81 | 82 | 80 | 82 | 93,000 | 820 |
| 2008-05-16 | 80 | 81 | 77 | 79 | 238,000 | 790 |
| 2008-05-15 | 79 | 84 | 78 | 81 | 501,000 | 810 |
| 2008-05-14 | 77 | 77 | 76 | 77 | 54,000 | 770 |
| 2008-05-13 | 77 | 77 | 75 | 75 | 59,000 | 750 |
| 2008-05-12 | 77 | 79 | 74 | 77 | 258,000 | 770 |
| 2008-05-09 | 75 | 76 | 71 | 72 | 222,000 | 720 |
| 2008-05-08 | 76 | 76 | 75 | 75 | 53,000 | 750 |
| 2008-05-07 | 77 | 78 | 76 | 76 | 58,000 | 760 |
| 2008-05-02 | 77 | 78 | 76 | 77 | 140,000 | 770 |
| 2008-05-01 | 77 | 78 | 76 | 77 | 179,000 | 770 |
| 2008-04-30 | 71 | 77 | 71 | 77 | 216,000 | 770 |
| 2008-04-28 | 73 | 74 | 71 | 71 | 50,000 | 710 |
| 2008-04-25 | 73 | 75 | 71 | 73 | 191,000 | 730 |
| 2008-04-24 | 71 | 71 | 69 | 70 | 35,000 | 700 |
| 2008-04-23 | 68 | 72 | 68 | 71 | 187,000 | 710 |
| 2008-04-22 | 67 | 68 | 67 | 68 | 46,000 | 680 |
| 2008-04-21 | 67 | 68 | 66 | 68 | 84,000 | 680 |
| 2008-04-18 | 67 | 69 | 67 | 68 | 88,000 | 680 |
| 2008-04-17 | 67 | 68 | 66 | 66 | 72,000 | 660 |
| 2008-04-16 | 67 | 68 | 66 | 67 | 81,000 | 670 |
| 2008-04-15 | 66 | 67 | 65 | 66 | 51,000 | 660 |
| 2008-04-14 | 66 | 67 | 65 | 66 | 52,000 | 660 |
| 2008-04-11 | 69 | 69 | 66 | 66 | 105,000 | 660 |
| 2008-04-10 | 69 | 70 | 67 | 69 | 103,000 | 690 |
| 2008-04-09 | 68 | 69 | 68 | 69 | 50,000 | 690 |
| 2008-04-08 | 69 | 70 | 69 | 69 | 44,000 | 690 |
| 2008-04-07 | 69 | 70 | 68 | 69 | 33,000 | 690 |
| 2008-04-04 | 69 | 71 | 68 | 70 | 40,000 | 700 |
| 2008-04-03 | 69 | 70 | 68 | 69 | 48,000 | 690 |
| 2008-04-02 | 70 | 70 | 69 | 69 | 45,000 | 690 |
| 2008-04-01 | 69 | 71 | 68 | 69 | 50,000 | 690 |
| 2008-03-31 | 69 | 71 | 69 | 71 | 74,000 | 710 |
| 2008-03-28 | 69 | 69 | 68 | 68 | 31,000 | 680 |
| 2008-03-27 | 69 | 70 | 67 | 68 | 85,000 | 680 |
| 2008-03-26 | 71 | 71 | 69 | 70 | 54,000 | 700 |
| 2008-03-25 | 73 | 74 | 71 | 71 | 152,000 | 710 |
| 2008-03-24 | 72 | 76 | 72 | 73 | 252,000 | 730 |
| 2008-03-21 | 69 | 72 | 68 | 71 | 136,000 | 710 |
| 2008-03-19 | 69 | 70 | 67 | 68 | 81,000 | 680 |
| 2008-03-18 | 66 | 68 | 65 | 67 | 102,000 | 670 |
| 2008-03-17 | 64 | 68 | 64 | 68 | 127,000 | 680 |
| 2008-03-14 | 68 | 69 | 67 | 68 | 89,000 | 680 |
| 2008-03-13 | 70 | 73 | 68 | 68 | 296,000 | 680 |
| 2008-03-12 | 72 | 72 | 69 | 70 | 235,000 | 700 |
| 2008-03-11 | 70 | 71 | 66 | 70 | 232,000 | 700 |
| 2008-03-10 | 73 | 73 | 66 | 70 | 359,000 | 700 |
| 2008-03-07 | 75 | 75 | 72 | 74 | 236,000 | 740 |
| 2008-03-06 | 77 | 78 | 75 | 76 | 258,000 | 760 |
| 2008-03-05 | 74 | 80 | 73 | 77 | 417,000 | 770 |
| 2008-03-04 | 76 | 77 | 72 | 75 | 358,000 | 750 |
| 2008-03-03 | 79 | 80 | 76 | 77 | 615,000 | 770 |
| 2008-02-29 | 86 | 93 | 80 | 82 | 5,182,000 | 820 |
| 2008-02-28 | 66 | 68 | 66 | 67 | 57,000 | 670 |
| 2008-02-27 | 66 | 68 | 65 | 68 | 70,000 | 680 |
| 2008-02-26 | 69 | 70 | 66 | 66 | 222,000 | 660 |
| 2008-02-25 | 61 | 76 | 61 | 69 | 1,003,000 | 690 |
| 2008-02-22 | 61 | 63 | 59 | 62 | 105,000 | 620 |
| 2008-02-21 | 61 | 62 | 60 | 61 | 108,000 | 610 |
| 2008-02-20 | 62 | 62 | 59 | 61 | 90,000 | 610 |
| 2008-02-19 | 60 | 62 | 60 | 62 | 64,000 | 620 |
| 2008-02-18 | 60 | 61 | 58 | 59 | 131,000 | 590 |
| 2008-02-15 | 59 | 60 | 58 | 60 | 71,000 | 600 |
| 2008-02-14 | 58 | 61 | 58 | 58 | 75,000 | 580 |
| 2008-02-13 | 57 | 59 | 57 | 57 | 76,000 | 570 |
| 2008-02-12 | 57 | 59 | 56 | 58 | 35,000 | 580 |
| 2008-02-08 | 59 | 60 | 57 | 60 | 150,000 | 600 |
| 2008-02-07 | 60 | 61 | 60 | 60 | 56,000 | 600 |
| 2008-02-06 | 60 | 62 | 59 | 62 | 127,000 | 620 |
| 2008-02-05 | 64 | 65 | 63 | 63 | 47,000 | 630 |
| 2008-02-04 | 64 | 65 | 64 | 64 | 60,000 | 640 |
| 2008-02-01 | 64 | 66 | 64 | 66 | 112,000 | 660 |
| 2008-01-31 | 62 | 64 | 61 | 64 | 58,000 | 640 |
| 2008-01-30 | 63 | 64 | 62 | 63 | 89,000 | 630 |
| 2008-01-29 | 62 | 62 | 61 | 62 | 38,000 | 620 |
| 2008-01-28 | 62 | 62 | 60 | 61 | 72,000 | 610 |
| 2008-01-25 | 60 | 64 | 60 | 64 | 139,000 | 640 |
| 2008-01-24 | 57 | 60 | 57 | 59 | 104,000 | 590 |
| 2008-01-23 | 54 | 57 | 54 | 57 | 87,000 | 570 |
| 2008-01-22 | 53 | 54 | 50 | 54 | 99,000 | 540 |
| 2008-01-21 | 57 | 59 | 53 | 57 | 161,000 | 570 |
| 2008-01-18 | 55 | 60 | 54 | 60 | 100,000 | 600 |
| 2008-01-17 | 59 | 59 | 55 | 57 | 84,000 | 570 |
| 2008-01-16 | 59 | 59 | 50 | 59 | 293,000 | 590 |
| 2008-01-15 | 62 | 62 | 52 | 62 | 320,000 | 620 |
| 2008-01-11 | 62 | 64 | 61 | 64 | 113,000 | 640 |
| 2008-01-10 | 63 | 64 | 62 | 64 | 40,000 | 640 |
| 2008-01-09 | 63 | 63 | 61 | 63 | 119,000 | 630 |
| 2008-01-08 | 62 | 64 | 62 | 64 | 64,000 | 640 |
| 2008-01-07 | 62 | 62 | 60 | 60 | 132,000 | 600 |
| 2008-01-04 | 63 | 64 | 63 | 63 | 32,000 | 630 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
