3111 オーミケンシ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305859585949,000590
2010-12-2959595859177,000590
2010-12-285960596082,000600
2010-12-276061595958,000590
2010-12-2459615961168,000610
2010-12-226060595981,000590
2010-12-216061596092,000600
2010-12-2062636060340,000600
2010-12-1761626061542,000610
2010-12-1658625861604,000610
2010-12-155959585975,000590
2010-12-1459595859133,000590
2010-12-1357595759107,000590
2010-12-105757565671,000560
2010-12-0958585657190,000570
2010-12-085758575864,000580
2010-12-0757595656325,000560
2010-12-0659595758140,000580
2010-12-0357605758532,000580
2010-12-0258595758210,000580
2010-12-0158585657147,000570
2010-11-3056615659915,000590
2010-11-295556555573,000550
2010-11-265656545596,000550
2010-11-255657555692,000560
2010-11-2454575456163,000560
2010-11-2256565556211,000560
2010-11-1957605557358,000570
2010-11-1853575257347,000570
2010-11-175053505388,000530
2010-11-165152505172,000510
2010-11-155152505280,000520
2010-11-1252525152120,000520
2010-11-1153545353206,000530
2010-11-1053535052328,000520
2010-11-0949534953359,000530
2010-11-0846504549284,000490
2010-11-054646454577,000450
2010-11-044546454657,000460
2010-11-024445444521,000450
2010-11-014545444538,000450
2010-10-2945464446181,000460
2010-10-284646454619,000460
2010-10-274647454525,000450
2010-10-264546454644,000460
2010-10-254446444683,000460
2010-10-2245454444167,000440
2010-10-214646454549,000450
2010-10-204646454645,000460
2010-10-1946464546103,000460
2010-10-184747464743,000470
2010-10-1548484647222,000470
2010-10-144748474858,000480
2010-10-134849474728,000470
2010-10-124849484862,000480
2010-10-084849484891,000480
2010-10-074848484885,000480
2010-10-0649494648290,000480
2010-10-054849484956,000490
2010-10-0450504949105,000490
2010-10-014950495044,000500
2010-09-3050515050174,000500
2010-09-295151505160,000510
2010-09-285151505018,000500
2010-09-275051505158,000510
2010-09-2451515051131,000510
2010-09-2252525052108,000520
2010-09-2153535152103,000520
2010-09-175353525236,000520
2010-09-1653535252100,000520
2010-09-1553545154134,000540
2010-09-145354525381,000530
2010-09-135454535391,000530
2010-09-1053545354118,000540
2010-09-095354535460,000540
2010-09-0852545254112,000540
2010-09-075354535434,000540
2010-09-065253525364,000530
2010-09-035252515147,000510
2010-09-025353515193,000510
2010-09-015253515277,000520
2010-08-3153545252103,000520
2010-08-305454535433,000540
2010-08-2753545254107,000540
2010-08-265354535359,000530
2010-08-255455535473,000540
2010-08-2454565454121,000540
2010-08-235456545670,000560
2010-08-205555535590,000550
2010-08-195555535575,000550
2010-08-1854555454135,000540
2010-08-1756565455117,000550
2010-08-1656575457176,000570
2010-08-1352565256159,000560
2010-08-1252535152158,000520
2010-08-115254525494,000540
2010-08-105353535310,000530
2010-08-095254525478,000540
2010-08-0653535253107,000530
2010-08-055353535311,000530
2010-08-045254525451,000540
2010-08-035253525390,000530
2010-08-025252515156,000510
2010-07-305253525351,000530
2010-07-295253515389,000530
2010-07-285253525223,000520
2010-07-275252515231,000520
2010-07-265252515294,000520
2010-07-235152515182,000510
2010-07-2252525051101,000510
2010-07-215152515260,000520
2010-07-205253515367,000530
2010-07-165253525238,000520
2010-07-155353525254,000520
2010-07-145454535325,000530
2010-07-135353525325,000530
2010-07-1253545253108,000530
2010-07-095354525325,000530
2010-07-0854545253222,000530
2010-07-075455535380,000530
2010-07-0654565355137,000550
2010-07-055455545560,000550
2010-07-025255525495,000540
2010-07-015253515368,000530
2010-06-3052535052223,000520
2010-06-2953545253148,000530
2010-06-2856565152516,000520
2010-06-2557575556217,000560
2010-06-2460605757285,000570
2010-06-2357615661391,000610
2010-06-225658565866,000580
2010-06-215858565750,000570
2010-06-185959575776,000570
2010-06-175959575950,000590
2010-06-165959585862,000580
2010-06-155758575895,000580
2010-06-145658565732,000570
2010-06-115757565751,000570
2010-06-105656555566,000550
2010-06-0958585555139,000550
2010-06-0854585457147,000570
2010-06-075656545484,000540
2010-06-0459595758147,000580
2010-06-0357605658206,000580
2010-06-0256575555186,000550
2010-06-0155595558392,000580
2010-05-3153555355121,000550
2010-05-2854545252196,000520
2010-05-275152505279,000520
2010-05-2651515051113,000510
2010-05-2552525050177,000500
2010-05-245253515372,000530
2010-05-2150524952298,000520
2010-05-2053535252125,000520
2010-05-1954545154262,000540
2010-05-1859595455283,000550
2010-05-1762625960188,000600
2010-05-1461646162313,000620
2010-05-1359625961302,000610
2010-05-1261615960130,000600
2010-05-1163646161180,000610
2010-05-106163616293,000620
2010-05-0760635863292,000630
2010-05-0661646164156,000640
2010-04-3065656365190,000650
2010-04-2865676464566,000640
2010-04-2765666466177,000660
2010-04-2667676566183,000660
2010-04-2366666566128,000660
2010-04-2265686566679,000660
2010-04-2164656364306,000640
2010-04-2063646164242,000640
2010-04-1960626061321,000610
2010-04-1667676464403,000640
2010-04-1566686667231,000670
2010-04-1466676567201,000670
2010-04-13677063671,235,000670
2010-04-1263656265574,000650
2010-04-0960626061408,000610
2010-04-0858605760305,000600
2010-04-0759605858103,000580
2010-04-0659605859336,000590
2010-04-0557605758237,000580
2010-04-0255595559557,000590
2010-04-0156575557177,000570
2010-03-3156575456241,000560
2010-03-3056565455172,000550
2010-03-2954565455204,000550
2010-03-2655555252409,000520
2010-03-2553565156423,000560
2010-03-2453555353434,000530
2010-03-235151505193,000510
2010-03-195051495184,000510
2010-03-1851515050103,000500
2010-03-175151505049,000500
2010-03-165151505162,000510
2010-03-1552524950360,000500
2010-03-12475247511,031,000510
2010-03-1149494848123,000480
2010-03-1046494649319,000490
2010-03-0948484646599,000460
2010-03-084849484987,000490
2010-03-0547484748154,000480
2010-03-0448484747101,000470
2010-03-0349494849104,000490
2010-03-0249494849168,000490
2010-03-0149504850203,000500
2010-02-2647494649486,000490
2010-02-2549494848322,000480
2010-02-2450504949140,000490
2010-02-2350515050176,000500
2010-02-225151505080,000500
2010-02-1951515050237,000500
2010-02-185252515182,000510
2010-02-175253515387,000530
2010-02-165152515155,000510
2010-02-155353515150,000510
2010-02-1253535153140,000530
2010-02-1051535152175,000520
2010-02-0950504950115,000500
2010-02-0852534950327,000500
2010-02-0553535152184,000520
2010-02-0454555454335,000540
2010-02-035656555526,000550
2010-02-025455545586,000550
2010-02-015555535447,000540
2010-01-2954555355314,000550
2010-01-285455545496,000540
2010-01-2755565353151,000530
2010-01-265656555662,000560
2010-01-2554565456114,000560
2010-01-2256565556102,000560
2010-01-215757565730,000570
2010-01-2057585757157,000570
2010-01-1960605657314,000570
2010-01-1858605859237,000590
2010-01-1559615859386,000590
2010-01-1457595759151,000590
2010-01-1358595757272,000570
2010-01-1259595858162,000580
2010-01-0857595659335,000590
2010-01-0755575556303,000560
2010-01-0656565555149,000550
2010-01-0555565555181,000550
2010-01-0456575556144,000560

分割・併合履歴 : [2018-09-26]1株→0.1株