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
