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