3111 オーミケンシ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 44 | 44 | 43 | 44 | 55,000 | 440 |
| 2011-12-29 | 43 | 44 | 43 | 43 | 63,000 | 430 |
| 2011-12-28 | 43 | 43 | 43 | 43 | 9,000 | 430 |
| 2011-12-27 | 44 | 44 | 43 | 43 | 33,000 | 430 |
| 2011-12-26 | 45 | 45 | 43 | 43 | 182,000 | 430 |
| 2011-12-22 | 44 | 45 | 43 | 45 | 168,000 | 450 |
| 2011-12-21 | 44 | 45 | 44 | 44 | 70,000 | 440 |
| 2011-12-20 | 44 | 44 | 43 | 44 | 33,000 | 440 |
| 2011-12-19 | 44 | 45 | 44 | 44 | 39,000 | 440 |
| 2011-12-16 | 44 | 44 | 44 | 44 | 56,000 | 440 |
| 2011-12-15 | 46 | 46 | 44 | 44 | 232,000 | 440 |
| 2011-12-14 | 46 | 50 | 46 | 46 | 467,000 | 460 |
| 2011-12-13 | 47 | 47 | 46 | 46 | 98,000 | 460 |
| 2011-12-12 | 47 | 48 | 47 | 48 | 30,000 | 480 |
| 2011-12-09 | 47 | 47 | 47 | 47 | 39,000 | 470 |
| 2011-12-08 | 48 | 49 | 47 | 47 | 105,000 | 470 |
| 2011-12-07 | 47 | 49 | 47 | 49 | 136,000 | 490 |
| 2011-12-06 | 51 | 51 | 46 | 46 | 330,000 | 460 |
| 2011-12-05 | 47 | 53 | 47 | 51 | 1,154,000 | 510 |
| 2011-12-02 | 44 | 47 | 44 | 45 | 402,000 | 450 |
| 2011-12-01 | 43 | 46 | 42 | 44 | 422,000 | 440 |
| 2011-11-30 | 41 | 42 | 40 | 41 | 133,000 | 410 |
| 2011-11-29 | 41 | 42 | 41 | 42 | 32,000 | 420 |
| 2011-11-28 | 40 | 41 | 40 | 41 | 57,000 | 410 |
| 2011-11-25 | 40 | 41 | 40 | 41 | 38,000 | 410 |
| 2011-11-24 | 41 | 41 | 40 | 40 | 121,000 | 400 |
| 2011-11-22 | 41 | 42 | 40 | 42 | 53,000 | 420 |
| 2011-11-21 | 42 | 42 | 41 | 41 | 12,000 | 410 |
| 2011-11-18 | 41 | 42 | 41 | 41 | 54,000 | 410 |
| 2011-11-17 | 41 | 42 | 41 | 42 | 32,000 | 420 |
| 2011-11-16 | 41 | 43 | 41 | 41 | 73,000 | 410 |
| 2011-11-15 | 41 | 42 | 41 | 41 | 36,000 | 410 |
| 2011-11-14 | 42 | 42 | 41 | 41 | 16,000 | 410 |
| 2011-11-11 | 41 | 42 | 41 | 42 | 83,000 | 420 |
| 2011-11-10 | 41 | 42 | 40 | 41 | 149,000 | 410 |
| 2011-11-09 | 42 | 43 | 42 | 42 | 106,000 | 420 |
| 2011-11-08 | 44 | 44 | 43 | 43 | 107,000 | 430 |
| 2011-11-07 | 44 | 44 | 43 | 43 | 117,000 | 430 |
| 2011-11-04 | 44 | 45 | 44 | 44 | 26,000 | 440 |
| 2011-11-02 | 45 | 45 | 43 | 44 | 55,000 | 440 |
| 2011-11-01 | 44 | 45 | 44 | 45 | 22,000 | 450 |
| 2011-10-31 | 44 | 44 | 44 | 44 | 100,000 | 440 |
| 2011-10-28 | 44 | 45 | 44 | 44 | 37,000 | 440 |
| 2011-10-27 | 43 | 44 | 43 | 44 | 77,000 | 440 |
| 2011-10-26 | 41 | 43 | 41 | 43 | 138,000 | 430 |
| 2011-10-25 | 44 | 44 | 42 | 42 | 153,000 | 420 |
| 2011-10-24 | 43 | 44 | 43 | 44 | 47,000 | 440 |
| 2011-10-21 | 44 | 44 | 43 | 43 | 54,000 | 430 |
| 2011-10-20 | 43 | 45 | 43 | 43 | 237,000 | 430 |
| 2011-10-19 | 44 | 46 | 43 | 45 | 108,000 | 450 |
| 2011-10-18 | 43 | 44 | 43 | 43 | 56,000 | 430 |
| 2011-10-17 | 44 | 44 | 43 | 44 | 92,000 | 440 |
| 2011-10-14 | 44 | 45 | 44 | 44 | 63,000 | 440 |
| 2011-10-13 | 44 | 45 | 44 | 44 | 54,000 | 440 |
| 2011-10-12 | 43 | 43 | 42 | 43 | 46,000 | 430 |
| 2011-10-11 | 44 | 44 | 43 | 43 | 116,000 | 430 |
| 2011-10-07 | 44 | 44 | 42 | 43 | 161,000 | 430 |
| 2011-10-06 | 42 | 43 | 41 | 43 | 56,000 | 430 |
| 2011-10-05 | 44 | 44 | 41 | 42 | 217,000 | 420 |
| 2011-10-04 | 43 | 44 | 42 | 43 | 52,000 | 430 |
| 2011-10-03 | 44 | 44 | 44 | 44 | 36,000 | 440 |
| 2011-09-30 | 43 | 44 | 43 | 44 | 71,000 | 440 |
| 2011-09-29 | 43 | 44 | 42 | 43 | 198,000 | 430 |
| 2011-09-28 | 44 | 44 | 42 | 44 | 207,000 | 440 |
| 2011-09-27 | 43 | 44 | 43 | 44 | 157,000 | 440 |
| 2011-09-26 | 45 | 45 | 41 | 43 | 219,000 | 430 |
| 2011-09-22 | 44 | 45 | 44 | 45 | 21,000 | 450 |
| 2011-09-21 | 45 | 46 | 44 | 45 | 155,000 | 450 |
| 2011-09-20 | 46 | 46 | 45 | 45 | 21,000 | 450 |
| 2011-09-16 | 46 | 47 | 46 | 46 | 54,000 | 460 |
| 2011-09-15 | 46 | 47 | 46 | 46 | 107,000 | 460 |
| 2011-09-14 | 46 | 47 | 45 | 45 | 176,000 | 450 |
| 2011-09-13 | 47 | 47 | 47 | 47 | 27,000 | 470 |
| 2011-09-12 | 47 | 47 | 46 | 47 | 147,000 | 470 |
| 2011-09-09 | 48 | 48 | 47 | 47 | 30,000 | 470 |
| 2011-09-08 | 49 | 49 | 48 | 48 | 55,000 | 480 |
| 2011-09-07 | 47 | 49 | 47 | 47 | 115,000 | 470 |
| 2011-09-06 | 49 | 49 | 47 | 48 | 103,000 | 480 |
| 2011-09-05 | 49 | 50 | 48 | 50 | 19,000 | 500 |
| 2011-09-02 | 50 | 50 | 49 | 50 | 11,000 | 500 |
| 2011-09-01 | 50 | 51 | 50 | 50 | 34,000 | 500 |
| 2011-08-31 | 52 | 52 | 50 | 50 | 66,000 | 500 |
| 2011-08-30 | 50 | 51 | 50 | 51 | 28,000 | 510 |
| 2011-08-29 | 48 | 51 | 48 | 50 | 152,000 | 500 |
| 2011-08-26 | 47 | 49 | 47 | 48 | 75,000 | 480 |
| 2011-08-25 | 47 | 50 | 46 | 48 | 246,000 | 480 |
| 2011-08-24 | 48 | 50 | 47 | 48 | 68,000 | 480 |
| 2011-08-23 | 47 | 48 | 47 | 48 | 57,000 | 480 |
| 2011-08-22 | 47 | 50 | 47 | 47 | 144,000 | 470 |
| 2011-08-19 | 50 | 50 | 48 | 48 | 161,000 | 480 |
| 2011-08-18 | 51 | 51 | 50 | 51 | 78,000 | 510 |
| 2011-08-17 | 51 | 51 | 50 | 51 | 16,000 | 510 |
| 2011-08-16 | 50 | 51 | 50 | 50 | 21,000 | 500 |
| 2011-08-15 | 50 | 51 | 50 | 50 | 54,000 | 500 |
| 2011-08-12 | 51 | 51 | 50 | 50 | 42,000 | 500 |
| 2011-08-11 | 50 | 51 | 49 | 51 | 42,000 | 510 |
| 2011-08-10 | 51 | 52 | 51 | 52 | 94,000 | 520 |
| 2011-08-09 | 49 | 49 | 45 | 49 | 298,000 | 490 |
| 2011-08-08 | 51 | 52 | 50 | 50 | 145,000 | 500 |
| 2011-08-05 | 53 | 54 | 52 | 53 | 141,000 | 530 |
| 2011-08-04 | 55 | 56 | 54 | 55 | 54,000 | 550 |
| 2011-08-03 | 55 | 55 | 55 | 55 | 113,000 | 550 |
| 2011-08-02 | 56 | 56 | 55 | 56 | 41,000 | 560 |
| 2011-08-01 | 55 | 56 | 55 | 56 | 76,000 | 560 |
| 2011-07-29 | 57 | 57 | 56 | 56 | 135,000 | 560 |
| 2011-07-28 | 56 | 56 | 56 | 56 | 32,000 | 560 |
| 2011-07-27 | 57 | 57 | 56 | 57 | 183,000 | 570 |
| 2011-07-26 | 57 | 58 | 57 | 58 | 81,000 | 580 |
| 2011-07-25 | 57 | 58 | 57 | 57 | 41,000 | 570 |
| 2011-07-22 | 57 | 58 | 57 | 57 | 76,000 | 570 |
| 2011-07-21 | 58 | 58 | 57 | 58 | 62,000 | 580 |
| 2011-07-20 | 58 | 59 | 58 | 58 | 49,000 | 580 |
| 2011-07-19 | 58 | 59 | 57 | 58 | 74,000 | 580 |
| 2011-07-15 | 59 | 59 | 58 | 58 | 38,000 | 580 |
| 2011-07-14 | 59 | 60 | 59 | 59 | 114,000 | 590 |
| 2011-07-13 | 58 | 59 | 58 | 59 | 37,000 | 590 |
| 2011-07-12 | 59 | 59 | 58 | 58 | 61,000 | 580 |
| 2011-07-11 | 61 | 61 | 59 | 59 | 177,000 | 590 |
| 2011-07-08 | 61 | 61 | 59 | 61 | 100,000 | 610 |
| 2011-07-07 | 60 | 61 | 59 | 60 | 171,000 | 600 |
| 2011-07-06 | 59 | 60 | 59 | 60 | 5,000 | 600 |
| 2011-07-05 | 60 | 60 | 59 | 59 | 68,000 | 590 |
| 2011-07-04 | 60 | 61 | 59 | 60 | 50,000 | 600 |
| 2011-07-01 | 59 | 61 | 58 | 59 | 80,000 | 590 |
| 2011-06-30 | 57 | 59 | 57 | 59 | 19,000 | 590 |
| 2011-06-29 | 58 | 59 | 57 | 58 | 33,000 | 580 |
| 2011-06-28 | 58 | 59 | 58 | 59 | 38,000 | 590 |
| 2011-06-27 | 58 | 58 | 57 | 57 | 63,000 | 570 |
| 2011-06-24 | 58 | 59 | 57 | 58 | 62,000 | 580 |
| 2011-06-23 | 58 | 59 | 57 | 58 | 88,000 | 580 |
| 2011-06-22 | 57 | 59 | 57 | 59 | 44,000 | 590 |
| 2011-06-21 | 58 | 59 | 57 | 58 | 36,000 | 580 |
| 2011-06-20 | 58 | 58 | 57 | 58 | 37,000 | 580 |
| 2011-06-17 | 57 | 58 | 56 | 57 | 104,000 | 570 |
| 2011-06-16 | 58 | 58 | 57 | 58 | 44,000 | 580 |
| 2011-06-15 | 59 | 59 | 58 | 58 | 52,000 | 580 |
| 2011-06-14 | 57 | 60 | 57 | 60 | 226,000 | 600 |
| 2011-06-13 | 57 | 57 | 56 | 57 | 119,000 | 570 |
| 2011-06-10 | 58 | 58 | 57 | 58 | 86,000 | 580 |
| 2011-06-09 | 58 | 59 | 58 | 58 | 15,000 | 580 |
| 2011-06-08 | 59 | 59 | 58 | 59 | 91,000 | 590 |
| 2011-06-07 | 59 | 59 | 58 | 58 | 137,000 | 580 |
| 2011-06-06 | 59 | 60 | 58 | 58 | 113,000 | 580 |
| 2011-06-03 | 61 | 61 | 60 | 60 | 45,000 | 600 |
| 2011-06-02 | 61 | 61 | 59 | 61 | 240,000 | 610 |
| 2011-06-01 | 60 | 64 | 60 | 62 | 233,000 | 620 |
| 2011-05-31 | 61 | 61 | 60 | 60 | 92,000 | 600 |
| 2011-05-30 | 60 | 61 | 60 | 60 | 71,000 | 600 |
| 2011-05-27 | 60 | 61 | 60 | 60 | 60,000 | 600 |
| 2011-05-26 | 60 | 61 | 60 | 60 | 55,000 | 600 |
| 2011-05-25 | 61 | 61 | 60 | 60 | 84,000 | 600 |
| 2011-05-24 | 60 | 61 | 60 | 60 | 126,000 | 600 |
| 2011-05-23 | 62 | 62 | 61 | 61 | 126,000 | 610 |
| 2011-05-20 | 61 | 62 | 61 | 62 | 51,000 | 620 |
| 2011-05-19 | 63 | 63 | 62 | 62 | 96,000 | 620 |
| 2011-05-18 | 62 | 63 | 61 | 63 | 165,000 | 630 |
| 2011-05-17 | 62 | 63 | 61 | 61 | 171,000 | 610 |
| 2011-05-16 | 63 | 64 | 63 | 63 | 112,000 | 630 |
| 2011-05-13 | 67 | 67 | 63 | 63 | 360,000 | 630 |
| 2011-05-12 | 67 | 69 | 66 | 67 | 526,000 | 670 |
| 2011-05-11 | 69 | 71 | 65 | 67 | 2,438,000 | 670 |
| 2011-05-10 | 65 | 66 | 64 | 66 | 255,000 | 660 |
| 2011-05-09 | 63 | 67 | 62 | 66 | 563,000 | 660 |
| 2011-05-06 | 61 | 63 | 61 | 62 | 206,000 | 620 |
| 2011-05-02 | 61 | 62 | 61 | 61 | 107,000 | 610 |
| 2011-04-28 | 64 | 65 | 61 | 61 | 961,000 | 610 |
| 2011-04-27 | 61 | 61 | 59 | 60 | 126,000 | 600 |
| 2011-04-26 | 63 | 63 | 60 | 60 | 272,000 | 600 |
| 2011-04-25 | 61 | 63 | 60 | 63 | 367,000 | 630 |
| 2011-04-22 | 61 | 62 | 60 | 60 | 92,000 | 600 |
| 2011-04-21 | 62 | 62 | 60 | 60 | 280,000 | 600 |
| 2011-04-20 | 62 | 62 | 61 | 62 | 264,000 | 620 |
| 2011-04-19 | 62 | 62 | 60 | 62 | 355,000 | 620 |
| 2011-04-18 | 63 | 63 | 62 | 63 | 170,000 | 630 |
| 2011-04-15 | 65 | 65 | 62 | 63 | 349,000 | 630 |
| 2011-04-14 | 64 | 65 | 64 | 64 | 135,000 | 640 |
| 2011-04-13 | 63 | 64 | 63 | 63 | 120,000 | 630 |
| 2011-04-12 | 65 | 65 | 62 | 63 | 372,000 | 630 |
| 2011-04-11 | 66 | 67 | 64 | 65 | 531,000 | 650 |
| 2011-04-08 | 62 | 66 | 60 | 65 | 844,000 | 650 |
| 2011-04-07 | 66 | 68 | 64 | 64 | 1,244,000 | 640 |
| 2011-04-06 | 61 | 69 | 60 | 66 | 3,476,000 | 660 |
| 2011-04-05 | 60 | 60 | 58 | 59 | 307,000 | 590 |
| 2011-04-04 | 61 | 61 | 59 | 60 | 177,000 | 600 |
| 2011-04-01 | 61 | 62 | 59 | 59 | 205,000 | 590 |
| 2011-03-31 | 60 | 61 | 59 | 61 | 246,000 | 610 |
| 2011-03-30 | 59 | 60 | 58 | 60 | 238,000 | 600 |
| 2011-03-29 | 60 | 60 | 56 | 59 | 188,000 | 590 |
| 2011-03-28 | 58 | 60 | 58 | 60 | 269,000 | 600 |
| 2011-03-25 | 62 | 65 | 59 | 60 | 643,000 | 600 |
| 2011-03-24 | 58 | 62 | 58 | 60 | 348,000 | 600 |
| 2011-03-23 | 60 | 60 | 58 | 58 | 447,000 | 580 |
| 2011-03-22 | 60 | 61 | 57 | 60 | 467,000 | 600 |
| 2011-03-18 | 56 | 57 | 54 | 55 | 428,000 | 550 |
| 2011-03-17 | 48 | 59 | 47 | 54 | 773,000 | 540 |
| 2011-03-16 | 45 | 54 | 45 | 51 | 720,000 | 510 |
| 2011-03-15 | 50 | 50 | 34 | 47 | 1,271,000 | 470 |
| 2011-03-14 | 49 | 58 | 46 | 53 | 897,000 | 530 |
| 2011-03-11 | 70 | 72 | 69 | 69 | 385,000 | 690 |
| 2011-03-10 | 76 | 76 | 69 | 74 | 690,000 | 740 |
| 2011-03-09 | 75 | 77 | 74 | 77 | 549,000 | 770 |
| 2011-03-08 | 76 | 77 | 73 | 74 | 542,000 | 740 |
| 2011-03-07 | 78 | 81 | 75 | 77 | 2,332,000 | 770 |
| 2011-03-04 | 67 | 73 | 66 | 73 | 1,721,000 | 730 |
| 2011-03-03 | 65 | 66 | 65 | 65 | 52,000 | 650 |
| 2011-03-02 | 65 | 66 | 64 | 65 | 223,000 | 650 |
| 2011-03-01 | 65 | 67 | 65 | 67 | 223,000 | 670 |
| 2011-02-28 | 67 | 67 | 66 | 67 | 208,000 | 670 |
| 2011-02-25 | 65 | 67 | 64 | 66 | 207,000 | 660 |
| 2011-02-24 | 68 | 70 | 65 | 65 | 953,000 | 650 |
| 2011-02-23 | 63 | 69 | 63 | 69 | 1,027,000 | 690 |
| 2011-02-22 | 67 | 67 | 64 | 65 | 915,000 | 650 |
| 2011-02-21 | 61 | 66 | 61 | 66 | 1,329,000 | 660 |
| 2011-02-18 | 61 | 61 | 60 | 60 | 69,000 | 600 |
| 2011-02-17 | 61 | 62 | 60 | 61 | 215,000 | 610 |
| 2011-02-16 | 61 | 62 | 60 | 61 | 98,000 | 610 |
| 2011-02-15 | 60 | 61 | 60 | 61 | 70,000 | 610 |
| 2011-02-14 | 61 | 62 | 60 | 60 | 278,000 | 600 |
| 2011-02-10 | 60 | 61 | 60 | 60 | 157,000 | 600 |
| 2011-02-09 | 62 | 63 | 59 | 60 | 665,000 | 600 |
| 2011-02-08 | 62 | 64 | 61 | 62 | 631,000 | 620 |
| 2011-02-07 | 60 | 62 | 60 | 61 | 212,000 | 610 |
| 2011-02-04 | 60 | 60 | 59 | 60 | 105,000 | 600 |
| 2011-02-03 | 59 | 61 | 59 | 60 | 168,000 | 600 |
| 2011-02-02 | 59 | 59 | 58 | 59 | 73,000 | 590 |
| 2011-02-01 | 59 | 59 | 58 | 58 | 100,000 | 580 |
| 2011-01-31 | 60 | 60 | 58 | 59 | 165,000 | 590 |
| 2011-01-28 | 61 | 61 | 59 | 61 | 107,000 | 610 |
| 2011-01-27 | 61 | 61 | 60 | 61 | 92,000 | 610 |
| 2011-01-26 | 61 | 61 | 60 | 60 | 132,000 | 600 |
| 2011-01-25 | 62 | 62 | 60 | 61 | 166,000 | 610 |
| 2011-01-24 | 61 | 62 | 60 | 62 | 84,000 | 620 |
| 2011-01-21 | 61 | 62 | 59 | 60 | 351,000 | 600 |
| 2011-01-20 | 63 | 63 | 60 | 61 | 402,000 | 610 |
| 2011-01-19 | 60 | 64 | 60 | 63 | 800,000 | 630 |
| 2011-01-18 | 60 | 61 | 58 | 60 | 200,000 | 600 |
| 2011-01-17 | 58 | 60 | 58 | 60 | 158,000 | 600 |
| 2011-01-14 | 58 | 59 | 58 | 58 | 141,000 | 580 |
| 2011-01-13 | 59 | 59 | 58 | 59 | 151,000 | 590 |
| 2011-01-12 | 59 | 59 | 58 | 58 | 79,000 | 580 |
| 2011-01-11 | 58 | 59 | 58 | 59 | 137,000 | 590 |
| 2011-01-07 | 58 | 59 | 58 | 59 | 171,000 | 590 |
| 2011-01-06 | 59 | 59 | 58 | 58 | 196,000 | 580 |
| 2011-01-05 | 59 | 59 | 58 | 58 | 5,000 | 580 |
| 2011-01-04 | 58 | 59 | 58 | 59 | 140,000 | 590 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
