3111 オーミケンシ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 59 | 59 | 56 | 57 | 178,000 | 570 |
| 2009-12-29 | 59 | 61 | 59 | 59 | 356,000 | 590 |
| 2009-12-28 | 57 | 58 | 56 | 58 | 179,000 | 580 |
| 2009-12-25 | 57 | 57 | 55 | 56 | 203,000 | 560 |
| 2009-12-24 | 59 | 59 | 57 | 58 | 257,000 | 580 |
| 2009-12-22 | 53 | 60 | 53 | 59 | 600,000 | 590 |
| 2009-12-21 | 54 | 54 | 53 | 53 | 120,000 | 530 |
| 2009-12-18 | 53 | 53 | 52 | 53 | 87,000 | 530 |
| 2009-12-17 | 53 | 54 | 52 | 53 | 101,000 | 530 |
| 2009-12-16 | 53 | 54 | 51 | 52 | 208,000 | 520 |
| 2009-12-15 | 54 | 54 | 53 | 53 | 94,000 | 530 |
| 2009-12-14 | 56 | 57 | 53 | 54 | 211,000 | 540 |
| 2009-12-11 | 56 | 56 | 55 | 56 | 102,000 | 560 |
| 2009-12-10 | 55 | 57 | 55 | 55 | 109,000 | 550 |
| 2009-12-09 | 57 | 58 | 56 | 56 | 137,000 | 560 |
| 2009-12-08 | 59 | 60 | 58 | 58 | 90,000 | 580 |
| 2009-12-07 | 62 | 62 | 59 | 60 | 195,000 | 600 |
| 2009-12-04 | 58 | 61 | 57 | 60 | 290,000 | 600 |
| 2009-12-03 | 56 | 59 | 56 | 58 | 378,000 | 580 |
| 2009-12-02 | 57 | 57 | 55 | 56 | 115,000 | 560 |
| 2009-12-01 | 52 | 56 | 52 | 56 | 285,000 | 560 |
| 2009-11-30 | 51 | 54 | 51 | 52 | 352,000 | 520 |
| 2009-11-27 | 55 | 55 | 50 | 51 | 467,000 | 510 |
| 2009-11-26 | 56 | 57 | 55 | 56 | 58,000 | 560 |
| 2009-11-25 | 56 | 57 | 55 | 56 | 169,000 | 560 |
| 2009-11-24 | 60 | 64 | 58 | 59 | 141,000 | 590 |
| 2009-11-20 | 55 | 59 | 55 | 59 | 285,000 | 590 |
| 2009-11-19 | 55 | 56 | 54 | 55 | 192,000 | 550 |
| 2009-11-18 | 57 | 57 | 53 | 55 | 456,000 | 550 |
| 2009-11-17 | 62 | 62 | 54 | 55 | 489,000 | 550 |
| 2009-11-16 | 65 | 65 | 60 | 60 | 397,000 | 600 |
| 2009-11-13 | 67 | 67 | 61 | 66 | 395,000 | 660 |
| 2009-11-12 | 66 | 69 | 65 | 67 | 359,000 | 670 |
| 2009-11-11 | 70 | 71 | 64 | 66 | 513,000 | 660 |
| 2009-11-10 | 72 | 73 | 70 | 70 | 180,000 | 700 |
| 2009-11-09 | 73 | 73 | 70 | 73 | 90,000 | 730 |
| 2009-11-06 | 73 | 77 | 72 | 74 | 387,000 | 740 |
| 2009-11-05 | 78 | 78 | 69 | 69 | 445,000 | 690 |
| 2009-11-04 | 78 | 80 | 78 | 78 | 160,000 | 780 |
| 2009-11-02 | 77 | 79 | 76 | 78 | 318,000 | 780 |
| 2009-10-30 | 82 | 83 | 80 | 80 | 163,000 | 800 |
| 2009-10-29 | 78 | 81 | 77 | 80 | 295,000 | 800 |
| 2009-10-28 | 83 | 85 | 82 | 82 | 281,000 | 820 |
| 2009-10-27 | 88 | 90 | 84 | 84 | 384,000 | 840 |
| 2009-10-26 | 89 | 90 | 88 | 90 | 346,000 | 900 |
| 2009-10-23 | 91 | 92 | 86 | 88 | 509,000 | 880 |
| 2009-10-22 | 86 | 94 | 86 | 91 | 1,812,000 | 910 |
| 2009-10-21 | 80 | 86 | 80 | 86 | 554,000 | 860 |
| 2009-10-20 | 82 | 83 | 80 | 80 | 263,000 | 800 |
| 2009-10-19 | 81 | 86 | 80 | 81 | 658,000 | 810 |
| 2009-10-16 | 81 | 86 | 77 | 85 | 733,000 | 850 |
| 2009-10-15 | 84 | 85 | 79 | 80 | 317,000 | 800 |
| 2009-10-14 | 86 | 86 | 76 | 81 | 706,000 | 810 |
| 2009-10-13 | 88 | 92 | 86 | 86 | 901,000 | 860 |
| 2009-10-09 | 84 | 88 | 84 | 87 | 1,053,000 | 870 |
| 2009-10-08 | 77 | 84 | 76 | 84 | 1,392,000 | 840 |
| 2009-10-07 | 70 | 75 | 68 | 73 | 767,000 | 730 |
| 2009-10-06 | 68 | 70 | 67 | 68 | 827,000 | 680 |
| 2009-10-05 | 70 | 70 | 63 | 65 | 781,000 | 650 |
| 2009-10-02 | 68 | 72 | 67 | 70 | 1,289,000 | 700 |
| 2009-10-01 | 80 | 80 | 72 | 72 | 628,000 | 720 |
| 2009-09-30 | 82 | 82 | 78 | 80 | 371,000 | 800 |
| 2009-09-29 | 84 | 87 | 81 | 81 | 305,000 | 810 |
| 2009-09-28 | 86 | 89 | 83 | 83 | 420,000 | 830 |
| 2009-09-25 | 80 | 89 | 79 | 85 | 1,288,000 | 850 |
| 2009-09-24 | 83 | 83 | 80 | 81 | 775,000 | 810 |
| 2009-09-18 | 88 | 88 | 83 | 85 | 699,000 | 850 |
| 2009-09-17 | 92 | 92 | 87 | 89 | 498,000 | 890 |
| 2009-09-16 | 91 | 93 | 88 | 91 | 629,000 | 910 |
| 2009-09-15 | 95 | 96 | 87 | 90 | 1,364,000 | 900 |
| 2009-09-14 | 102 | 102 | 94 | 95 | 1,436,000 | 950 |
| 2009-09-11 | 107 | 107 | 104 | 105 | 432,000 | 1,050 |
| 2009-09-10 | 106 | 109 | 104 | 107 | 623,000 | 1,070 |
| 2009-09-09 | 108 | 108 | 103 | 104 | 570,000 | 1,040 |
| 2009-09-08 | 108 | 111 | 103 | 108 | 1,680,000 | 1,080 |
| 2009-09-07 | 116 | 116 | 106 | 107 | 1,240,000 | 1,070 |
| 2009-09-04 | 121 | 121 | 113 | 115 | 1,198,000 | 1,150 |
| 2009-09-03 | 121 | 123 | 119 | 119 | 896,000 | 1,190 |
| 2009-09-02 | 119 | 124 | 117 | 120 | 1,783,000 | 1,200 |
| 2009-09-01 | 116 | 125 | 116 | 123 | 1,901,000 | 1,230 |
| 2009-08-31 | 125 | 126 | 116 | 119 | 2,055,000 | 1,190 |
| 2009-08-28 | 124 | 130 | 121 | 125 | 7,132,000 | 1,250 |
| 2009-08-27 | 110 | 115 | 102 | 114 | 3,026,000 | 1,140 |
| 2009-08-26 | 120 | 121 | 111 | 113 | 2,635,000 | 1,130 |
| 2009-08-25 | 123 | 125 | 118 | 121 | 2,336,000 | 1,210 |
| 2009-08-24 | 121 | 127 | 121 | 123 | 5,096,000 | 1,230 |
| 2009-08-21 | 118 | 123 | 108 | 117 | 10,631,000 | 1,170 |
| 2009-08-20 | 103 | 111 | 98 | 111 | 8,152,000 | 1,110 |
| 2009-08-19 | 95 | 102 | 91 | 94 | 5,802,000 | 940 |
| 2009-08-18 | 87 | 90 | 86 | 90 | 1,024,000 | 900 |
| 2009-08-17 | 88 | 93 | 86 | 88 | 2,372,000 | 880 |
| 2009-08-14 | 84 | 84 | 82 | 82 | 807,000 | 820 |
| 2009-08-13 | 81 | 84 | 79 | 84 | 889,000 | 840 |
| 2009-08-12 | 78 | 81 | 77 | 79 | 1,389,000 | 790 |
| 2009-08-11 | 84 | 85 | 82 | 84 | 1,128,000 | 840 |
| 2009-08-10 | 88 | 90 | 81 | 85 | 1,806,000 | 850 |
| 2009-08-07 | 83 | 87 | 83 | 86 | 1,673,000 | 860 |
| 2009-08-06 | 80 | 85 | 80 | 82 | 1,745,000 | 820 |
| 2009-08-05 | 76 | 83 | 75 | 82 | 1,914,000 | 820 |
| 2009-08-04 | 79 | 82 | 74 | 74 | 1,732,000 | 740 |
| 2009-08-03 | 73 | 79 | 73 | 77 | 1,276,000 | 770 |
| 2009-07-31 | 71 | 73 | 69 | 70 | 1,530,000 | 700 |
| 2009-07-30 | 70 | 75 | 65 | 71 | 2,739,000 | 710 |
| 2009-07-29 | 65 | 71 | 64 | 70 | 1,095,000 | 700 |
| 2009-07-28 | 61 | 65 | 61 | 65 | 615,000 | 650 |
| 2009-07-27 | 62 | 63 | 60 | 60 | 228,000 | 600 |
| 2009-07-24 | 60 | 62 | 58 | 61 | 218,000 | 610 |
| 2009-07-23 | 60 | 60 | 59 | 60 | 96,000 | 600 |
| 2009-07-22 | 58 | 60 | 58 | 60 | 72,000 | 600 |
| 2009-07-21 | 57 | 59 | 57 | 58 | 94,000 | 580 |
| 2009-07-17 | 59 | 59 | 57 | 59 | 80,000 | 590 |
| 2009-07-16 | 57 | 58 | 57 | 58 | 63,000 | 580 |
| 2009-07-15 | 55 | 56 | 55 | 56 | 56,000 | 560 |
| 2009-07-14 | 54 | 57 | 54 | 55 | 119,000 | 550 |
| 2009-07-13 | 57 | 58 | 51 | 52 | 349,000 | 520 |
| 2009-07-10 | 61 | 61 | 58 | 58 | 170,000 | 580 |
| 2009-07-09 | 61 | 62 | 60 | 60 | 100,000 | 600 |
| 2009-07-08 | 65 | 65 | 60 | 61 | 297,000 | 610 |
| 2009-07-07 | 67 | 69 | 64 | 64 | 735,000 | 640 |
| 2009-07-06 | 65 | 66 | 62 | 66 | 363,000 | 660 |
| 2009-07-03 | 61 | 66 | 61 | 66 | 319,000 | 660 |
| 2009-07-02 | 62 | 64 | 61 | 63 | 227,000 | 630 |
| 2009-07-01 | 61 | 62 | 61 | 61 | 57,000 | 610 |
| 2009-06-30 | 61 | 62 | 60 | 61 | 83,000 | 610 |
| 2009-06-29 | 63 | 63 | 61 | 62 | 171,000 | 620 |
| 2009-06-26 | 63 | 64 | 62 | 63 | 120,000 | 630 |
| 2009-06-25 | 61 | 64 | 61 | 64 | 136,000 | 640 |
| 2009-06-24 | 62 | 63 | 61 | 62 | 147,000 | 620 |
| 2009-06-23 | 64 | 64 | 61 | 61 | 309,000 | 610 |
| 2009-06-22 | 65 | 65 | 63 | 65 | 229,000 | 650 |
| 2009-06-19 | 66 | 67 | 62 | 63 | 779,000 | 630 |
| 2009-06-18 | 61 | 69 | 61 | 62 | 1,786,000 | 620 |
| 2009-06-17 | 58 | 60 | 58 | 59 | 209,000 | 590 |
| 2009-06-16 | 61 | 61 | 58 | 58 | 265,000 | 580 |
| 2009-06-15 | 60 | 61 | 59 | 61 | 256,000 | 610 |
| 2009-06-12 | 60 | 61 | 59 | 60 | 143,000 | 600 |
| 2009-06-11 | 61 | 61 | 57 | 60 | 357,000 | 600 |
| 2009-06-10 | 59 | 62 | 58 | 59 | 616,000 | 590 |
| 2009-06-09 | 56 | 60 | 55 | 59 | 446,000 | 590 |
| 2009-06-08 | 54 | 56 | 54 | 55 | 120,000 | 550 |
| 2009-06-05 | 54 | 55 | 53 | 55 | 95,000 | 550 |
| 2009-06-04 | 54 | 55 | 54 | 54 | 47,000 | 540 |
| 2009-06-03 | 53 | 55 | 53 | 55 | 82,000 | 550 |
| 2009-06-02 | 54 | 54 | 52 | 53 | 128,000 | 530 |
| 2009-06-01 | 55 | 55 | 53 | 54 | 116,000 | 540 |
| 2009-05-29 | 52 | 56 | 51 | 54 | 599,000 | 540 |
| 2009-05-28 | 52 | 55 | 52 | 52 | 309,000 | 520 |
| 2009-05-27 | 52 | 53 | 51 | 53 | 180,000 | 530 |
| 2009-05-26 | 53 | 54 | 51 | 52 | 199,000 | 520 |
| 2009-05-25 | 54 | 54 | 50 | 53 | 604,000 | 530 |
| 2009-05-22 | 59 | 59 | 56 | 56 | 216,000 | 560 |
| 2009-05-21 | 60 | 62 | 58 | 59 | 630,000 | 590 |
| 2009-05-20 | 55 | 58 | 54 | 57 | 446,000 | 570 |
| 2009-05-19 | 59 | 60 | 54 | 56 | 1,383,000 | 560 |
| 2009-05-18 | 60 | 72 | 60 | 66 | 5,548,000 | 660 |
| 2009-05-15 | 50 | 51 | 49 | 50 | 110,000 | 500 |
| 2009-05-14 | 52 | 52 | 50 | 50 | 185,000 | 500 |
| 2009-05-13 | 52 | 54 | 51 | 53 | 421,000 | 530 |
| 2009-05-12 | 51 | 52 | 50 | 52 | 234,000 | 520 |
| 2009-05-11 | 53 | 54 | 51 | 51 | 421,000 | 510 |
| 2009-05-08 | 50 | 54 | 49 | 51 | 767,000 | 510 |
| 2009-05-07 | 52 | 52 | 48 | 49 | 1,150,000 | 490 |
| 2009-05-01 | 70 | 70 | 51 | 53 | 3,178,000 | 530 |
| 2009-04-30 | 50 | 76 | 50 | 73 | 5,833,000 | 730 |
| 2009-04-28 | 49 | 49 | 46 | 48 | 124,000 | 480 |
| 2009-04-27 | 45 | 51 | 45 | 46 | 274,000 | 460 |
| 2009-04-24 | 44 | 45 | 44 | 44 | 39,000 | 440 |
| 2009-04-23 | 43 | 45 | 43 | 45 | 17,000 | 450 |
| 2009-04-22 | 43 | 44 | 43 | 43 | 38,000 | 430 |
| 2009-04-21 | 45 | 46 | 43 | 44 | 72,000 | 440 |
| 2009-04-20 | 47 | 47 | 45 | 46 | 57,000 | 460 |
| 2009-04-17 | 46 | 46 | 45 | 46 | 35,000 | 460 |
| 2009-04-16 | 47 | 47 | 45 | 45 | 112,000 | 450 |
| 2009-04-15 | 46 | 47 | 46 | 47 | 94,000 | 470 |
| 2009-04-14 | 46 | 48 | 45 | 47 | 101,000 | 470 |
| 2009-04-13 | 46 | 47 | 44 | 46 | 97,000 | 460 |
| 2009-04-10 | 46 | 47 | 43 | 44 | 201,000 | 440 |
| 2009-04-09 | 43 | 45 | 43 | 45 | 144,000 | 450 |
| 2009-04-08 | 45 | 45 | 42 | 44 | 88,000 | 440 |
| 2009-04-07 | 40 | 47 | 40 | 46 | 255,000 | 460 |
| 2009-04-06 | 40 | 40 | 39 | 40 | 19,000 | 400 |
| 2009-04-03 | 39 | 40 | 38 | 40 | 74,000 | 400 |
| 2009-04-02 | 38 | 40 | 38 | 38 | 27,000 | 380 |
| 2009-04-01 | 38 | 38 | 37 | 38 | 14,000 | 380 |
| 2009-03-31 | 40 | 40 | 37 | 38 | 32,000 | 380 |
| 2009-03-30 | 39 | 40 | 39 | 39 | 20,000 | 390 |
| 2009-03-27 | 42 | 42 | 41 | 41 | 23,000 | 410 |
| 2009-03-26 | 40 | 41 | 40 | 41 | 23,000 | 410 |
| 2009-03-25 | 42 | 42 | 38 | 40 | 74,000 | 400 |
| 2009-03-24 | 41 | 41 | 40 | 40 | 42,000 | 400 |
| 2009-03-23 | 41 | 41 | 40 | 41 | 12,000 | 410 |
| 2009-03-19 | 42 | 42 | 41 | 42 | 43,000 | 420 |
| 2009-03-18 | 41 | 42 | 40 | 42 | 65,000 | 420 |
| 2009-03-17 | 41 | 42 | 40 | 40 | 42,000 | 400 |
| 2009-03-16 | 40 | 41 | 39 | 41 | 33,000 | 410 |
| 2009-03-13 | 37 | 40 | 36 | 40 | 126,000 | 400 |
| 2009-03-12 | 36 | 37 | 36 | 37 | 9,000 | 370 |
| 2009-03-11 | 37 | 37 | 35 | 35 | 40,000 | 350 |
| 2009-03-10 | 36 | 37 | 36 | 37 | 22,000 | 370 |
| 2009-03-09 | 36 | 37 | 35 | 36 | 11,000 | 360 |
| 2009-03-06 | 36 | 36 | 34 | 36 | 51,000 | 360 |
| 2009-03-05 | 35 | 37 | 34 | 37 | 123,000 | 370 |
| 2009-03-04 | 36 | 36 | 36 | 36 | 3,000 | 360 |
| 2009-03-03 | 36 | 36 | 35 | 36 | 23,000 | 360 |
| 2009-03-02 | 36 | 36 | 34 | 36 | 20,000 | 360 |
| 2009-02-27 | 35 | 37 | 35 | 36 | 42,000 | 360 |
| 2009-02-26 | 37 | 37 | 35 | 36 | 20,000 | 360 |
| 2009-02-25 | 34 | 37 | 34 | 37 | 33,000 | 370 |
| 2009-02-24 | 35 | 37 | 31 | 37 | 148,000 | 370 |
| 2009-02-23 | 38 | 38 | 35 | 36 | 23,000 | 360 |
| 2009-02-20 | 38 | 38 | 36 | 36 | 38,000 | 360 |
| 2009-02-19 | 36 | 38 | 36 | 38 | 12,000 | 380 |
| 2009-02-18 | 35 | 39 | 35 | 37 | 85,000 | 370 |
| 2009-02-17 | 40 | 40 | 35 | 35 | 176,000 | 350 |
| 2009-02-16 | 41 | 41 | 39 | 39 | 21,000 | 390 |
| 2009-02-13 | 40 | 41 | 40 | 40 | 52,000 | 400 |
| 2009-02-12 | 40 | 40 | 40 | 40 | 57,000 | 400 |
| 2009-02-10 | 41 | 41 | 40 | 40 | 32,000 | 400 |
| 2009-02-09 | 40 | 41 | 40 | 40 | 85,000 | 400 |
| 2009-02-06 | 40 | 40 | 39 | 40 | 169,000 | 400 |
| 2009-02-05 | 40 | 41 | 40 | 40 | 22,000 | 400 |
| 2009-02-04 | 41 | 41 | 41 | 41 | 7,000 | 410 |
| 2009-02-03 | 40 | 41 | 40 | 40 | 23,000 | 400 |
| 2009-02-02 | 41 | 41 | 40 | 40 | 16,000 | 400 |
| 2009-01-30 | 40 | 41 | 40 | 41 | 7,000 | 410 |
| 2009-01-29 | 41 | 41 | 41 | 41 | 37,000 | 410 |
| 2009-01-28 | 41 | 41 | 40 | 40 | 21,000 | 400 |
| 2009-01-27 | 41 | 41 | 41 | 41 | 2,000 | 410 |
| 2009-01-26 | 40 | 41 | 40 | 40 | 108,000 | 400 |
| 2009-01-23 | 41 | 42 | 40 | 41 | 89,000 | 410 |
| 2009-01-22 | 42 | 42 | 41 | 41 | 24,000 | 410 |
| 2009-01-21 | 41 | 42 | 41 | 42 | 4,000 | 420 |
| 2009-01-20 | 42 | 42 | 41 | 42 | 27,000 | 420 |
| 2009-01-19 | 42 | 43 | 42 | 42 | 26,000 | 420 |
| 2009-01-16 | 41 | 43 | 41 | 43 | 6,000 | 430 |
| 2009-01-15 | 42 | 43 | 41 | 43 | 44,000 | 430 |
| 2009-01-14 | 43 | 44 | 43 | 43 | 23,000 | 430 |
| 2009-01-13 | 44 | 45 | 43 | 43 | 19,000 | 430 |
| 2009-01-09 | 44 | 45 | 44 | 45 | 13,000 | 450 |
| 2009-01-08 | 45 | 45 | 43 | 44 | 15,000 | 440 |
| 2009-01-07 | 45 | 45 | 44 | 45 | 37,000 | 450 |
| 2009-01-06 | 44 | 44 | 43 | 44 | 61,000 | 440 |
| 2009-01-05 | 42 | 43 | 42 | 43 | 23,000 | 430 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
