3111 オーミケンシ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	54	56	54	54	924,000	540
2012-12-27	53	54	52	54	405,000	540
2012-12-26	52	54	52	54	271,000	540
2012-12-25	51	53	51	52	409,000	520
2012-12-21	52	53	49	50	715,000	500
2012-12-20	53	53	51	52	410,000	520
2012-12-19	53	54	51	54	520,000	540
2012-12-18	50	53	50	52	613,000	520
2012-12-17	48	50	48	49	308,000	490
2012-12-14	48	49	48	48	211,000	480
2012-12-13	48	49	48	48	137,000	480
2012-12-12	48	49	47	49	205,000	490
2012-12-11	48	49	47	47	90,000	470
2012-12-10	48	49	47	48	204,000	480
2012-12-07	47	48	47	47	80,000	470
2012-12-06	47	48	47	48	108,000	480
2012-12-05	47	47	46	47	100,000	470
2012-12-04	47	48	46	47	35,000	470
2012-12-03	48	49	47	48	179,000	480
2012-11-30	47	49	47	47	381,000	470
2012-11-29	47	49	47	47	144,000	470
2012-11-28	48	48	47	47	136,000	470
2012-11-27	47	49	47	48	325,000	480
2012-11-26	47	48	46	47	90,000	470
2012-11-22	46	48	46	47	231,000	470
2012-11-21	46	47	46	46	265,000	460
2012-11-20	46	47	45	46	192,000	460
2012-11-19	45	47	45	46	142,000	460
2012-11-16	45	46	44	45	119,000	450
2012-11-15	43	44	43	43	68,000	430
2012-11-14	44	44	43	43	34,000	430
2012-11-13	44	45	44	44	83,000	440
2012-11-12	45	46	44	44	258,000	440
2012-11-09	46	46	44	45	195,000	450
2012-11-08	45	46	44	46	253,000	460
2012-11-07	44	46	44	45	247,000	450
2012-11-06	44	45	44	44	109,000	440
2012-11-05	44	45	44	44	110,000	440
2012-11-02	44	44	44	44	75,000	440
2012-11-01	44	45	44	44	189,000	440
2012-10-31	42	45	42	45	515,000	450
2012-10-30	43	44	43	43	73,000	430
2012-10-29	43	44	43	43	70,000	430
2012-10-26	44	45	43	43	117,000	430
2012-10-25	43	45	43	45	332,000	450
2012-10-24	43	43	42	43	33,000	430
2012-10-23	43	44	43	43	116,000	430
2012-10-22	43	44	42	44	56,000	440
2012-10-19	43	44	43	44	181,000	440
2012-10-18	43	44	42	43	230,000	430
2012-10-17	42	43	42	43	79,000	430
2012-10-16	41	43	40	42	123,000	420
2012-10-15	41	41	40	41	186,000	410
2012-10-12	41	41	40	40	62,000	400
2012-10-11	41	41	40	40	34,000	400
2012-10-10	42	42	41	41	195,000	410
2012-10-09	41	42	41	42	109,000	420
2012-10-05	41	42	41	41	46,000	410
2012-10-04	41	42	41	42	182,000	420
2012-10-03	41	41	40	40	130,000	400
2012-10-02	41	41	41	41	74,000	410
2012-10-01	41	41	41	41	207,000	410
2012-09-28	42	42	41	41	134,000	410
2012-09-27	41	42	41	41	95,000	410
2012-09-26	42	43	41	42	192,000	420
2012-09-25	41	42	41	42	372,000	420
2012-09-24	42	42	41	41	237,000	410
2012-09-21	42	43	42	43	35,000	430
2012-09-20	42	43	42	42	69,000	420
2012-09-19	42	43	42	42	64,000	420
2012-09-18	42	43	41	43	29,000	430
2012-09-14	41	43	41	43	155,000	430
2012-09-13	42	42	41	41	127,000	410
2012-09-12	41	42	41	41	55,000	410
2012-09-11	42	42	41	41	4,000	410
2012-09-10	41	42	41	41	80,000	410
2012-09-07	41	42	40	41	119,000	410
2012-09-06	40	41	40	40	26,000	400
2012-09-05	41	41	41	41	81,000	410
2012-09-04	41	42	41	41	55,000	410
2012-09-03	42	42	41	41	83,000	410
2012-08-31	41	42	40	42	174,000	420
2012-08-30	41	42	41	41	156,000	410
2012-08-29	42	42	41	42	114,000	420
2012-08-28	43	43	42	42	212,000	420
2012-08-27	42	43	42	43	65,000	430
2012-08-24	43	43	41	42	460,000	420
2012-08-23	44	44	43	43	80,000	430
2012-08-22	45	45	43	44	78,000	440
2012-08-21	44	45	44	45	143,000	450
2012-08-20	44	45	44	44	75,000	440
2012-08-17	45	45	43	44	255,000	440
2012-08-16	43	45	43	44	218,000	440
2012-08-15	44	44	43	44	10,000	440
2012-08-14	44	44	43	44	21,000	440
2012-08-13	43	44	43	43	59,000	430
2012-08-10	42	43	42	43	90,000	430
2012-08-09	42	43	42	43	48,000	430
2012-08-08	43	44	42	43	95,000	430
2012-08-07	43	43	42	42	11,000	420
2012-08-06	43	44	42	43	140,000	430
2012-08-03	43	43	42	42	29,000	420
2012-08-02	43	43	42	43	46,000	430
2012-08-01	43	44	43	43	10,000	430
2012-07-31	43	44	42	42	44,000	420
2012-07-30	43	43	42	42	65,000	420
2012-07-27	43	43	42	42	36,000	420
2012-07-26	42	43	42	42	56,000	420
2012-07-25	42	42	41	42	93,000	420
2012-07-24	42	43	42	43	137,000	430
2012-07-23	44	45	42	43	301,000	430
2012-07-20	46	47	45	45	102,000	450
2012-07-19	45	47	45	46	126,000	460
2012-07-18	46	47	45	46	34,000	460
2012-07-17	46	47	45	47	41,000	470
2012-07-13	45	46	45	46	13,000	460
2012-07-12	45	47	45	46	77,000	460
2012-07-11	46	46	45	45	134,000	450
2012-07-10	46	46	46	46	38,000	460
2012-07-09	47	48	47	47	16,000	470
2012-07-06	47	48	47	48	85,000	480
2012-07-05	49	49	48	48	31,000	480
2012-07-04	48	49	48	49	87,000	490
2012-07-03	48	49	48	48	70,000	480
2012-07-02	49	49	48	48	150,000	480
2012-06-29	47	49	47	49	150,000	490
2012-06-28	47	48	46	47	61,000	470
2012-06-27	47	47	46	47	155,000	470
2012-06-26	46	47	46	47	93,000	470
2012-06-25	47	48	46	48	129,000	480
2012-06-22	47	48	46	47	126,000	470
2012-06-21	47	48	47	48	108,000	480
2012-06-20	45	47	45	47	172,000	470
2012-06-19	46	47	44	44	65,000	440
2012-06-18	45	46	45	45	72,000	450
2012-06-15	44	45	44	45	34,000	450
2012-06-14	44	45	44	44	20,000	440
2012-06-13	44	44	44	44	11,000	440
2012-06-12	43	44	43	44	27,000	440
2012-06-11	44	45	44	45	19,000	450
2012-06-08	45	45	43	43	26,000	430
2012-06-07	44	45	43	45	64,000	450
2012-06-06	43	44	42	43	91,000	430
2012-06-05	42	43	41	42	106,000	420
2012-06-04	43	43	42	42	140,000	420
2012-06-01	42	45	42	44	134,000	440
2012-05-31	43	43	42	42	64,000	420
2012-05-30	45	45	42	43	122,000	430
2012-05-29	44	45	43	44	36,000	440
2012-05-28	44	45	43	43	15,000	430
2012-05-25	45	45	44	44	26,000	440
2012-05-24	45	45	43	45	118,000	450
2012-05-23	45	46	45	45	38,000	450
2012-05-22	45	46	45	45	72,000	450
2012-05-21	44	45	43	45	57,000	450
2012-05-18	43	44	42	44	77,000	440
2012-05-17	43	45	42	44	89,000	440
2012-05-16	44	44	42	43	61,000	430
2012-05-15	45	45	42	44	348,000	440
2012-05-14	48	49	45	45	143,000	450
2012-05-11	49	49	47	48	92,000	480
2012-05-10	49	49	47	49	199,000	490
2012-05-09	51	51	48	48	214,000	480
2012-05-08	50	51	49	51	83,000	510
2012-05-07	53	53	50	50	175,000	500
2012-05-02	51	53	51	52	92,000	520
2012-05-01	51	52	50	51	163,000	510
2012-04-27	52	54	51	51	295,000	510
2012-04-26	50	51	50	51	55,000	510
2012-04-25	51	51	50	51	51,000	510
2012-04-24	52	53	50	51	263,000	510
2012-04-23	53	54	53	53	33,000	530
2012-04-20	51	54	51	54	180,000	540
2012-04-19	51	52	51	51	33,000	510
2012-04-18	51	52	51	52	183,000	520
2012-04-17	51	51	50	50	88,000	500
2012-04-16	51	53	51	51	196,000	510
2012-04-13	50	51	50	51	78,000	510
2012-04-12	51	51	50	51	78,000	510
2012-04-11	50	50	50	50	53,000	500
2012-04-10	51	51	50	51	68,000	510
2012-04-09	51	52	51	51	69,000	510
2012-04-06	52	53	52	52	72,000	520
2012-04-05	52	53	52	53	51,000	530
2012-04-04	52	54	51	53	177,000	530
2012-04-03	53	53	52	52	128,000	520
2012-04-02	54	54	53	53	104,000	530
2012-03-30	53	54	53	53	45,000	530
2012-03-29	53	54	53	53	129,000	530
2012-03-28	53	54	53	53	269,000	530
2012-03-27	54	54	53	53	131,000	530
2012-03-26	54	54	53	53	87,000	530
2012-03-23	55	55	53	53	277,000	530
2012-03-22	53	55	53	55	179,000	550
2012-03-21	56	56	52	54	467,000	540
2012-03-19	55	56	55	55	148,000	550
2012-03-16	55	56	55	55	71,000	550
2012-03-15	57	57	55	55	198,000	550
2012-03-14	56	58	56	57	184,000	570
2012-03-13	55	56	55	55	233,000	550
2012-03-12	56	56	55	55	226,000	550
2012-03-09	56	58	55	56	528,000	560
2012-03-08	55	56	54	55	183,000	550
2012-03-07	53	54	53	54	258,000	540
2012-03-06	55	56	54	54	449,000	540
2012-03-05	55	56	54	55	400,000	550
2012-03-02	56	57	54	55	801,000	550
2012-03-01	59	65	56	56	3,892,000	560
2012-02-29	61	61	58	58	598,000	580
2012-02-28	59	61	58	61	738,000	610
2012-02-27	62	64	61	61	1,206,000	610
2012-02-24	61	62	59	62	2,107,000	620
2012-02-23	57	61	57	60	1,733,000	600
2012-02-22	58	58	57	57	333,000	570
2012-02-21	58	58	56	57	409,000	570
2012-02-20	56	59	55	58	644,000	580
2012-02-17	58	59	56	56	748,000	560
2012-02-16	55	58	55	57	506,000	570
2012-02-15	53	57	53	55	832,000	550
2012-02-14	52	53	52	52	93,000	520
2012-02-13	52	53	52	52	101,000	520
2012-02-10	53	54	52	54	161,000	540
2012-02-09	53	54	52	53	307,000	530
2012-02-08	52	53	51	53	418,000	530
2012-02-07	54	54	53	54	224,000	540
2012-02-06	55	55	53	55	178,000	550
2012-02-03	56	57	54	55	391,000	550
2012-02-02	56	58	55	56	361,000	560
2012-02-01	56	59	53	56	920,000	560
2012-01-31	57	61	56	57	2,202,000	570
2012-01-30	52	56	51	56	638,000	560
2012-01-27	47	56	47	53	2,223,000	530
2012-01-26	49	49	47	48	111,000	480
2012-01-25	48	49	47	48	200,000	480
2012-01-24	48	49	48	48	121,000	480
2012-01-23	50	50	48	48	294,000	480
2012-01-20	48	48	47	48	158,000	480
2012-01-19	48	49	48	48	580,000	480
2012-01-18	47	48	46	47	337,000	470
2012-01-17	45	47	45	46	86,000	460
2012-01-16	45	45	44	45	82,000	450
2012-01-13	45	46	44	45	131,000	450
2012-01-12	45	45	44	45	120,000	450
2012-01-11	45	46	44	46	105,000	460
2012-01-10	45	45	44	44	54,000	440
2012-01-06	46	46	44	44	142,000	440
2012-01-05	45	47	45	46	305,000	460
2012-01-04	44	45	43	44	105,000	440

分割・併合履歴： [2018-09-26]1株→0.1株