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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 58 | 59 | 58 | 59 | 49,000 | 590 |
| 2010-12-29 | 59 | 59 | 58 | 59 | 177,000 | 590 |
| 2010-12-28 | 59 | 60 | 59 | 60 | 82,000 | 600 |
| 2010-12-27 | 60 | 61 | 59 | 59 | 58,000 | 590 |
| 2010-12-24 | 59 | 61 | 59 | 61 | 168,000 | 610 |
| 2010-12-22 | 60 | 60 | 59 | 59 | 81,000 | 590 |
| 2010-12-21 | 60 | 61 | 59 | 60 | 92,000 | 600 |
| 2010-12-20 | 62 | 63 | 60 | 60 | 340,000 | 600 |
| 2010-12-17 | 61 | 62 | 60 | 61 | 542,000 | 610 |
| 2010-12-16 | 58 | 62 | 58 | 61 | 604,000 | 610 |
| 2010-12-15 | 59 | 59 | 58 | 59 | 75,000 | 590 |
| 2010-12-14 | 59 | 59 | 58 | 59 | 133,000 | 590 |
| 2010-12-13 | 57 | 59 | 57 | 59 | 107,000 | 590 |
| 2010-12-10 | 57 | 57 | 56 | 56 | 71,000 | 560 |
| 2010-12-09 | 58 | 58 | 56 | 57 | 190,000 | 570 |
| 2010-12-08 | 57 | 58 | 57 | 58 | 64,000 | 580 |
| 2010-12-07 | 57 | 59 | 56 | 56 | 325,000 | 560 |
| 2010-12-06 | 59 | 59 | 57 | 58 | 140,000 | 580 |
| 2010-12-03 | 57 | 60 | 57 | 58 | 532,000 | 580 |
| 2010-12-02 | 58 | 59 | 57 | 58 | 210,000 | 580 |
| 2010-12-01 | 58 | 58 | 56 | 57 | 147,000 | 570 |
| 2010-11-30 | 56 | 61 | 56 | 59 | 915,000 | 590 |
| 2010-11-29 | 55 | 56 | 55 | 55 | 73,000 | 550 |
| 2010-11-26 | 56 | 56 | 54 | 55 | 96,000 | 550 |
| 2010-11-25 | 56 | 57 | 55 | 56 | 92,000 | 560 |
| 2010-11-24 | 54 | 57 | 54 | 56 | 163,000 | 560 |
| 2010-11-22 | 56 | 56 | 55 | 56 | 211,000 | 560 |
| 2010-11-19 | 57 | 60 | 55 | 57 | 358,000 | 570 |
| 2010-11-18 | 53 | 57 | 52 | 57 | 347,000 | 570 |
| 2010-11-17 | 50 | 53 | 50 | 53 | 88,000 | 530 |
| 2010-11-16 | 51 | 52 | 50 | 51 | 72,000 | 510 |
| 2010-11-15 | 51 | 52 | 50 | 52 | 80,000 | 520 |
| 2010-11-12 | 52 | 52 | 51 | 52 | 120,000 | 520 |
| 2010-11-11 | 53 | 54 | 53 | 53 | 206,000 | 530 |
| 2010-11-10 | 53 | 53 | 50 | 52 | 328,000 | 520 |
| 2010-11-09 | 49 | 53 | 49 | 53 | 359,000 | 530 |
| 2010-11-08 | 46 | 50 | 45 | 49 | 284,000 | 490 |
| 2010-11-05 | 46 | 46 | 45 | 45 | 77,000 | 450 |
| 2010-11-04 | 45 | 46 | 45 | 46 | 57,000 | 460 |
| 2010-11-02 | 44 | 45 | 44 | 45 | 21,000 | 450 |
| 2010-11-01 | 45 | 45 | 44 | 45 | 38,000 | 450 |
| 2010-10-29 | 45 | 46 | 44 | 46 | 181,000 | 460 |
| 2010-10-28 | 46 | 46 | 45 | 46 | 19,000 | 460 |
| 2010-10-27 | 46 | 47 | 45 | 45 | 25,000 | 450 |
| 2010-10-26 | 45 | 46 | 45 | 46 | 44,000 | 460 |
| 2010-10-25 | 44 | 46 | 44 | 46 | 83,000 | 460 |
| 2010-10-22 | 45 | 45 | 44 | 44 | 167,000 | 440 |
| 2010-10-21 | 46 | 46 | 45 | 45 | 49,000 | 450 |
| 2010-10-20 | 46 | 46 | 45 | 46 | 45,000 | 460 |
| 2010-10-19 | 46 | 46 | 45 | 46 | 103,000 | 460 |
| 2010-10-18 | 47 | 47 | 46 | 47 | 43,000 | 470 |
| 2010-10-15 | 48 | 48 | 46 | 47 | 222,000 | 470 |
| 2010-10-14 | 47 | 48 | 47 | 48 | 58,000 | 480 |
| 2010-10-13 | 48 | 49 | 47 | 47 | 28,000 | 470 |
| 2010-10-12 | 48 | 49 | 48 | 48 | 62,000 | 480 |
| 2010-10-08 | 48 | 49 | 48 | 48 | 91,000 | 480 |
| 2010-10-07 | 48 | 48 | 48 | 48 | 85,000 | 480 |
| 2010-10-06 | 49 | 49 | 46 | 48 | 290,000 | 480 |
| 2010-10-05 | 48 | 49 | 48 | 49 | 56,000 | 490 |
| 2010-10-04 | 50 | 50 | 49 | 49 | 105,000 | 490 |
| 2010-10-01 | 49 | 50 | 49 | 50 | 44,000 | 500 |
| 2010-09-30 | 50 | 51 | 50 | 50 | 174,000 | 500 |
| 2010-09-29 | 51 | 51 | 50 | 51 | 60,000 | 510 |
| 2010-09-28 | 51 | 51 | 50 | 50 | 18,000 | 500 |
| 2010-09-27 | 50 | 51 | 50 | 51 | 58,000 | 510 |
| 2010-09-24 | 51 | 51 | 50 | 51 | 131,000 | 510 |
| 2010-09-22 | 52 | 52 | 50 | 52 | 108,000 | 520 |
| 2010-09-21 | 53 | 53 | 51 | 52 | 103,000 | 520 |
| 2010-09-17 | 53 | 53 | 52 | 52 | 36,000 | 520 |
| 2010-09-16 | 53 | 53 | 52 | 52 | 100,000 | 520 |
| 2010-09-15 | 53 | 54 | 51 | 54 | 134,000 | 540 |
| 2010-09-14 | 53 | 54 | 52 | 53 | 81,000 | 530 |
| 2010-09-13 | 54 | 54 | 53 | 53 | 91,000 | 530 |
| 2010-09-10 | 53 | 54 | 53 | 54 | 118,000 | 540 |
| 2010-09-09 | 53 | 54 | 53 | 54 | 60,000 | 540 |
| 2010-09-08 | 52 | 54 | 52 | 54 | 112,000 | 540 |
| 2010-09-07 | 53 | 54 | 53 | 54 | 34,000 | 540 |
| 2010-09-06 | 52 | 53 | 52 | 53 | 64,000 | 530 |
| 2010-09-03 | 52 | 52 | 51 | 51 | 47,000 | 510 |
| 2010-09-02 | 53 | 53 | 51 | 51 | 93,000 | 510 |
| 2010-09-01 | 52 | 53 | 51 | 52 | 77,000 | 520 |
| 2010-08-31 | 53 | 54 | 52 | 52 | 103,000 | 520 |
| 2010-08-30 | 54 | 54 | 53 | 54 | 33,000 | 540 |
| 2010-08-27 | 53 | 54 | 52 | 54 | 107,000 | 540 |
| 2010-08-26 | 53 | 54 | 53 | 53 | 59,000 | 530 |
| 2010-08-25 | 54 | 55 | 53 | 54 | 73,000 | 540 |
| 2010-08-24 | 54 | 56 | 54 | 54 | 121,000 | 540 |
| 2010-08-23 | 54 | 56 | 54 | 56 | 70,000 | 560 |
| 2010-08-20 | 55 | 55 | 53 | 55 | 90,000 | 550 |
| 2010-08-19 | 55 | 55 | 53 | 55 | 75,000 | 550 |
| 2010-08-18 | 54 | 55 | 54 | 54 | 135,000 | 540 |
| 2010-08-17 | 56 | 56 | 54 | 55 | 117,000 | 550 |
| 2010-08-16 | 56 | 57 | 54 | 57 | 176,000 | 570 |
| 2010-08-13 | 52 | 56 | 52 | 56 | 159,000 | 560 |
| 2010-08-12 | 52 | 53 | 51 | 52 | 158,000 | 520 |
| 2010-08-11 | 52 | 54 | 52 | 54 | 94,000 | 540 |
| 2010-08-10 | 53 | 53 | 53 | 53 | 10,000 | 530 |
| 2010-08-09 | 52 | 54 | 52 | 54 | 78,000 | 540 |
| 2010-08-06 | 53 | 53 | 52 | 53 | 107,000 | 530 |
| 2010-08-05 | 53 | 53 | 53 | 53 | 11,000 | 530 |
| 2010-08-04 | 52 | 54 | 52 | 54 | 51,000 | 540 |
| 2010-08-03 | 52 | 53 | 52 | 53 | 90,000 | 530 |
| 2010-08-02 | 52 | 52 | 51 | 51 | 56,000 | 510 |
| 2010-07-30 | 52 | 53 | 52 | 53 | 51,000 | 530 |
| 2010-07-29 | 52 | 53 | 51 | 53 | 89,000 | 530 |
| 2010-07-28 | 52 | 53 | 52 | 52 | 23,000 | 520 |
| 2010-07-27 | 52 | 52 | 51 | 52 | 31,000 | 520 |
| 2010-07-26 | 52 | 52 | 51 | 52 | 94,000 | 520 |
| 2010-07-23 | 51 | 52 | 51 | 51 | 82,000 | 510 |
| 2010-07-22 | 52 | 52 | 50 | 51 | 101,000 | 510 |
| 2010-07-21 | 51 | 52 | 51 | 52 | 60,000 | 520 |
| 2010-07-20 | 52 | 53 | 51 | 53 | 67,000 | 530 |
| 2010-07-16 | 52 | 53 | 52 | 52 | 38,000 | 520 |
| 2010-07-15 | 53 | 53 | 52 | 52 | 54,000 | 520 |
| 2010-07-14 | 54 | 54 | 53 | 53 | 25,000 | 530 |
| 2010-07-13 | 53 | 53 | 52 | 53 | 25,000 | 530 |
| 2010-07-12 | 53 | 54 | 52 | 53 | 108,000 | 530 |
| 2010-07-09 | 53 | 54 | 52 | 53 | 25,000 | 530 |
| 2010-07-08 | 54 | 54 | 52 | 53 | 222,000 | 530 |
| 2010-07-07 | 54 | 55 | 53 | 53 | 80,000 | 530 |
| 2010-07-06 | 54 | 56 | 53 | 55 | 137,000 | 550 |
| 2010-07-05 | 54 | 55 | 54 | 55 | 60,000 | 550 |
| 2010-07-02 | 52 | 55 | 52 | 54 | 95,000 | 540 |
| 2010-07-01 | 52 | 53 | 51 | 53 | 68,000 | 530 |
| 2010-06-30 | 52 | 53 | 50 | 52 | 223,000 | 520 |
| 2010-06-29 | 53 | 54 | 52 | 53 | 148,000 | 530 |
| 2010-06-28 | 56 | 56 | 51 | 52 | 516,000 | 520 |
| 2010-06-25 | 57 | 57 | 55 | 56 | 217,000 | 560 |
| 2010-06-24 | 60 | 60 | 57 | 57 | 285,000 | 570 |
| 2010-06-23 | 57 | 61 | 56 | 61 | 391,000 | 610 |
| 2010-06-22 | 56 | 58 | 56 | 58 | 66,000 | 580 |
| 2010-06-21 | 58 | 58 | 56 | 57 | 50,000 | 570 |
| 2010-06-18 | 59 | 59 | 57 | 57 | 76,000 | 570 |
| 2010-06-17 | 59 | 59 | 57 | 59 | 50,000 | 590 |
| 2010-06-16 | 59 | 59 | 58 | 58 | 62,000 | 580 |
| 2010-06-15 | 57 | 58 | 57 | 58 | 95,000 | 580 |
| 2010-06-14 | 56 | 58 | 56 | 57 | 32,000 | 570 |
| 2010-06-11 | 57 | 57 | 56 | 57 | 51,000 | 570 |
| 2010-06-10 | 56 | 56 | 55 | 55 | 66,000 | 550 |
| 2010-06-09 | 58 | 58 | 55 | 55 | 139,000 | 550 |
| 2010-06-08 | 54 | 58 | 54 | 57 | 147,000 | 570 |
| 2010-06-07 | 56 | 56 | 54 | 54 | 84,000 | 540 |
| 2010-06-04 | 59 | 59 | 57 | 58 | 147,000 | 580 |
| 2010-06-03 | 57 | 60 | 56 | 58 | 206,000 | 580 |
| 2010-06-02 | 56 | 57 | 55 | 55 | 186,000 | 550 |
| 2010-06-01 | 55 | 59 | 55 | 58 | 392,000 | 580 |
| 2010-05-31 | 53 | 55 | 53 | 55 | 121,000 | 550 |
| 2010-05-28 | 54 | 54 | 52 | 52 | 196,000 | 520 |
| 2010-05-27 | 51 | 52 | 50 | 52 | 79,000 | 520 |
| 2010-05-26 | 51 | 51 | 50 | 51 | 113,000 | 510 |
| 2010-05-25 | 52 | 52 | 50 | 50 | 177,000 | 500 |
| 2010-05-24 | 52 | 53 | 51 | 53 | 72,000 | 530 |
| 2010-05-21 | 50 | 52 | 49 | 52 | 298,000 | 520 |
| 2010-05-20 | 53 | 53 | 52 | 52 | 125,000 | 520 |
| 2010-05-19 | 54 | 54 | 51 | 54 | 262,000 | 540 |
| 2010-05-18 | 59 | 59 | 54 | 55 | 283,000 | 550 |
| 2010-05-17 | 62 | 62 | 59 | 60 | 188,000 | 600 |
| 2010-05-14 | 61 | 64 | 61 | 62 | 313,000 | 620 |
| 2010-05-13 | 59 | 62 | 59 | 61 | 302,000 | 610 |
| 2010-05-12 | 61 | 61 | 59 | 60 | 130,000 | 600 |
| 2010-05-11 | 63 | 64 | 61 | 61 | 180,000 | 610 |
| 2010-05-10 | 61 | 63 | 61 | 62 | 93,000 | 620 |
| 2010-05-07 | 60 | 63 | 58 | 63 | 292,000 | 630 |
| 2010-05-06 | 61 | 64 | 61 | 64 | 156,000 | 640 |
| 2010-04-30 | 65 | 65 | 63 | 65 | 190,000 | 650 |
| 2010-04-28 | 65 | 67 | 64 | 64 | 566,000 | 640 |
| 2010-04-27 | 65 | 66 | 64 | 66 | 177,000 | 660 |
| 2010-04-26 | 67 | 67 | 65 | 66 | 183,000 | 660 |
| 2010-04-23 | 66 | 66 | 65 | 66 | 128,000 | 660 |
| 2010-04-22 | 65 | 68 | 65 | 66 | 679,000 | 660 |
| 2010-04-21 | 64 | 65 | 63 | 64 | 306,000 | 640 |
| 2010-04-20 | 63 | 64 | 61 | 64 | 242,000 | 640 |
| 2010-04-19 | 60 | 62 | 60 | 61 | 321,000 | 610 |
| 2010-04-16 | 67 | 67 | 64 | 64 | 403,000 | 640 |
| 2010-04-15 | 66 | 68 | 66 | 67 | 231,000 | 670 |
| 2010-04-14 | 66 | 67 | 65 | 67 | 201,000 | 670 |
| 2010-04-13 | 67 | 70 | 63 | 67 | 1,235,000 | 670 |
| 2010-04-12 | 63 | 65 | 62 | 65 | 574,000 | 650 |
| 2010-04-09 | 60 | 62 | 60 | 61 | 408,000 | 610 |
| 2010-04-08 | 58 | 60 | 57 | 60 | 305,000 | 600 |
| 2010-04-07 | 59 | 60 | 58 | 58 | 103,000 | 580 |
| 2010-04-06 | 59 | 60 | 58 | 59 | 336,000 | 590 |
| 2010-04-05 | 57 | 60 | 57 | 58 | 237,000 | 580 |
| 2010-04-02 | 55 | 59 | 55 | 59 | 557,000 | 590 |
| 2010-04-01 | 56 | 57 | 55 | 57 | 177,000 | 570 |
| 2010-03-31 | 56 | 57 | 54 | 56 | 241,000 | 560 |
| 2010-03-30 | 56 | 56 | 54 | 55 | 172,000 | 550 |
| 2010-03-29 | 54 | 56 | 54 | 55 | 204,000 | 550 |
| 2010-03-26 | 55 | 55 | 52 | 52 | 409,000 | 520 |
| 2010-03-25 | 53 | 56 | 51 | 56 | 423,000 | 560 |
| 2010-03-24 | 53 | 55 | 53 | 53 | 434,000 | 530 |
| 2010-03-23 | 51 | 51 | 50 | 51 | 93,000 | 510 |
| 2010-03-19 | 50 | 51 | 49 | 51 | 84,000 | 510 |
| 2010-03-18 | 51 | 51 | 50 | 50 | 103,000 | 500 |
| 2010-03-17 | 51 | 51 | 50 | 50 | 49,000 | 500 |
| 2010-03-16 | 51 | 51 | 50 | 51 | 62,000 | 510 |
| 2010-03-15 | 52 | 52 | 49 | 50 | 360,000 | 500 |
| 2010-03-12 | 47 | 52 | 47 | 51 | 1,031,000 | 510 |
| 2010-03-11 | 49 | 49 | 48 | 48 | 123,000 | 480 |
| 2010-03-10 | 46 | 49 | 46 | 49 | 319,000 | 490 |
| 2010-03-09 | 48 | 48 | 46 | 46 | 599,000 | 460 |
| 2010-03-08 | 48 | 49 | 48 | 49 | 87,000 | 490 |
| 2010-03-05 | 47 | 48 | 47 | 48 | 154,000 | 480 |
| 2010-03-04 | 48 | 48 | 47 | 47 | 101,000 | 470 |
| 2010-03-03 | 49 | 49 | 48 | 49 | 104,000 | 490 |
| 2010-03-02 | 49 | 49 | 48 | 49 | 168,000 | 490 |
| 2010-03-01 | 49 | 50 | 48 | 50 | 203,000 | 500 |
| 2010-02-26 | 47 | 49 | 46 | 49 | 486,000 | 490 |
| 2010-02-25 | 49 | 49 | 48 | 48 | 322,000 | 480 |
| 2010-02-24 | 50 | 50 | 49 | 49 | 140,000 | 490 |
| 2010-02-23 | 50 | 51 | 50 | 50 | 176,000 | 500 |
| 2010-02-22 | 51 | 51 | 50 | 50 | 80,000 | 500 |
| 2010-02-19 | 51 | 51 | 50 | 50 | 237,000 | 500 |
| 2010-02-18 | 52 | 52 | 51 | 51 | 82,000 | 510 |
| 2010-02-17 | 52 | 53 | 51 | 53 | 87,000 | 530 |
| 2010-02-16 | 51 | 52 | 51 | 51 | 55,000 | 510 |
| 2010-02-15 | 53 | 53 | 51 | 51 | 50,000 | 510 |
| 2010-02-12 | 53 | 53 | 51 | 53 | 140,000 | 530 |
| 2010-02-10 | 51 | 53 | 51 | 52 | 175,000 | 520 |
| 2010-02-09 | 50 | 50 | 49 | 50 | 115,000 | 500 |
| 2010-02-08 | 52 | 53 | 49 | 50 | 327,000 | 500 |
| 2010-02-05 | 53 | 53 | 51 | 52 | 184,000 | 520 |
| 2010-02-04 | 54 | 55 | 54 | 54 | 335,000 | 540 |
| 2010-02-03 | 56 | 56 | 55 | 55 | 26,000 | 550 |
| 2010-02-02 | 54 | 55 | 54 | 55 | 86,000 | 550 |
| 2010-02-01 | 55 | 55 | 53 | 54 | 47,000 | 540 |
| 2010-01-29 | 54 | 55 | 53 | 55 | 314,000 | 550 |
| 2010-01-28 | 54 | 55 | 54 | 54 | 96,000 | 540 |
| 2010-01-27 | 55 | 56 | 53 | 53 | 151,000 | 530 |
| 2010-01-26 | 56 | 56 | 55 | 56 | 62,000 | 560 |
| 2010-01-25 | 54 | 56 | 54 | 56 | 114,000 | 560 |
| 2010-01-22 | 56 | 56 | 55 | 56 | 102,000 | 560 |
| 2010-01-21 | 57 | 57 | 56 | 57 | 30,000 | 570 |
| 2010-01-20 | 57 | 58 | 57 | 57 | 157,000 | 570 |
| 2010-01-19 | 60 | 60 | 56 | 57 | 314,000 | 570 |
| 2010-01-18 | 58 | 60 | 58 | 59 | 237,000 | 590 |
| 2010-01-15 | 59 | 61 | 58 | 59 | 386,000 | 590 |
| 2010-01-14 | 57 | 59 | 57 | 59 | 151,000 | 590 |
| 2010-01-13 | 58 | 59 | 57 | 57 | 272,000 | 570 |
| 2010-01-12 | 59 | 59 | 58 | 58 | 162,000 | 580 |
| 2010-01-08 | 57 | 59 | 56 | 59 | 335,000 | 590 |
| 2010-01-07 | 55 | 57 | 55 | 56 | 303,000 | 560 |
| 2010-01-06 | 56 | 56 | 55 | 55 | 149,000 | 550 |
| 2010-01-05 | 55 | 56 | 55 | 55 | 181,000 | 550 |
| 2010-01-04 | 56 | 57 | 55 | 56 | 144,000 | 560 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
