3111 オーミケンシ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 63 | 64 | 62 | 63 | 413,000 | 630 |
| 2013-12-27 | 62 | 63 | 61 | 63 | 220,000 | 630 |
| 2013-12-26 | 61 | 63 | 61 | 63 | 90,000 | 630 |
| 2013-12-25 | 61 | 62 | 60 | 62 | 285,000 | 620 |
| 2013-12-24 | 62 | 62 | 59 | 60 | 774,000 | 600 |
| 2013-12-20 | 62 | 63 | 62 | 62 | 248,000 | 620 |
| 2013-12-19 | 63 | 63 | 61 | 62 | 293,000 | 620 |
| 2013-12-18 | 63 | 63 | 62 | 62 | 200,000 | 620 |
| 2013-12-17 | 63 | 64 | 62 | 62 | 283,000 | 620 |
| 2013-12-16 | 62 | 63 | 62 | 62 | 362,000 | 620 |
| 2013-12-13 | 64 | 64 | 62 | 63 | 343,000 | 630 |
| 2013-12-12 | 64 | 64 | 64 | 64 | 245,000 | 640 |
| 2013-12-11 | 65 | 65 | 64 | 64 | 287,000 | 640 |
| 2013-12-10 | 65 | 66 | 64 | 66 | 236,000 | 660 |
| 2013-12-09 | 65 | 65 | 64 | 65 | 323,000 | 650 |
| 2013-12-06 | 65 | 66 | 63 | 64 | 622,000 | 640 |
| 2013-12-05 | 66 | 67 | 65 | 65 | 246,000 | 650 |
| 2013-12-04 | 68 | 68 | 65 | 67 | 869,000 | 670 |
| 2013-12-03 | 66 | 69 | 66 | 69 | 1,659,000 | 690 |
| 2013-12-02 | 64 | 66 | 64 | 66 | 375,000 | 660 |
| 2013-11-29 | 64 | 65 | 63 | 65 | 528,000 | 650 |
| 2013-11-28 | 64 | 66 | 63 | 65 | 508,000 | 650 |
| 2013-11-27 | 63 | 64 | 63 | 63 | 108,000 | 630 |
| 2013-11-26 | 63 | 64 | 62 | 63 | 430,000 | 630 |
| 2013-11-25 | 64 | 65 | 62 | 62 | 592,000 | 620 |
| 2013-11-22 | 65 | 66 | 63 | 63 | 533,000 | 630 |
| 2013-11-21 | 65 | 65 | 64 | 64 | 124,000 | 640 |
| 2013-11-20 | 65 | 67 | 64 | 65 | 765,000 | 650 |
| 2013-11-19 | 64 | 65 | 64 | 65 | 185,000 | 650 |
| 2013-11-18 | 64 | 65 | 64 | 64 | 133,000 | 640 |
| 2013-11-15 | 65 | 65 | 63 | 64 | 335,000 | 640 |
| 2013-11-14 | 64 | 65 | 63 | 64 | 199,000 | 640 |
| 2013-11-13 | 64 | 64 | 62 | 64 | 688,000 | 640 |
| 2013-11-12 | 64 | 65 | 63 | 64 | 165,000 | 640 |
| 2013-11-11 | 65 | 65 | 63 | 63 | 158,000 | 630 |
| 2013-11-08 | 64 | 65 | 63 | 65 | 205,000 | 650 |
| 2013-11-07 | 63 | 66 | 63 | 65 | 527,000 | 650 |
| 2013-11-06 | 63 | 63 | 63 | 63 | 74,000 | 630 |
| 2013-11-05 | 61 | 63 | 61 | 63 | 173,000 | 630 |
| 2013-11-01 | 64 | 64 | 61 | 61 | 381,000 | 610 |
| 2013-10-31 | 64 | 67 | 63 | 63 | 831,000 | 630 |
| 2013-10-30 | 65 | 65 | 63 | 63 | 405,000 | 630 |
| 2013-10-29 | 64 | 66 | 64 | 65 | 186,000 | 650 |
| 2013-10-28 | 63 | 66 | 63 | 65 | 491,000 | 650 |
| 2013-10-25 | 62 | 64 | 62 | 63 | 250,000 | 630 |
| 2013-10-24 | 62 | 64 | 61 | 63 | 496,000 | 630 |
| 2013-10-23 | 64 | 65 | 62 | 62 | 381,000 | 620 |
| 2013-10-22 | 64 | 66 | 64 | 64 | 439,000 | 640 |
| 2013-10-21 | 66 | 67 | 64 | 65 | 628,000 | 650 |
| 2013-10-18 | 60 | 65 | 59 | 64 | 1,159,000 | 640 |
| 2013-10-17 | 61 | 62 | 60 | 60 | 214,000 | 600 |
| 2013-10-16 | 60 | 61 | 59 | 60 | 47,000 | 600 |
| 2013-10-15 | 60 | 61 | 59 | 60 | 235,000 | 600 |
| 2013-10-11 | 59 | 60 | 58 | 59 | 147,000 | 590 |
| 2013-10-10 | 58 | 60 | 58 | 58 | 153,000 | 580 |
| 2013-10-09 | 57 | 60 | 57 | 59 | 203,000 | 590 |
| 2013-10-08 | 57 | 59 | 56 | 58 | 145,000 | 580 |
| 2013-10-07 | 60 | 60 | 56 | 56 | 359,000 | 560 |
| 2013-10-04 | 60 | 61 | 60 | 61 | 81,000 | 610 |
| 2013-10-03 | 60 | 61 | 60 | 61 | 263,000 | 610 |
| 2013-10-02 | 64 | 65 | 61 | 61 | 379,000 | 610 |
| 2013-10-01 | 60 | 71 | 60 | 64 | 2,862,000 | 640 |
| 2013-09-30 | 59 | 60 | 58 | 60 | 390,000 | 600 |
| 2013-09-27 | 59 | 60 | 59 | 59 | 163,000 | 590 |
| 2013-09-26 | 59 | 59 | 58 | 59 | 159,000 | 590 |
| 2013-09-25 | 59 | 60 | 57 | 58 | 511,000 | 580 |
| 2013-09-24 | 59 | 60 | 57 | 59 | 201,000 | 590 |
| 2013-09-20 | 58 | 59 | 58 | 59 | 217,000 | 590 |
| 2013-09-19 | 57 | 58 | 57 | 58 | 201,000 | 580 |
| 2013-09-18 | 56 | 57 | 56 | 57 | 206,000 | 570 |
| 2013-09-17 | 56 | 57 | 55 | 56 | 217,000 | 560 |
| 2013-09-13 | 55 | 56 | 54 | 55 | 164,000 | 550 |
| 2013-09-12 | 54 | 55 | 54 | 55 | 62,000 | 550 |
| 2013-09-11 | 55 | 55 | 53 | 54 | 246,000 | 540 |
| 2013-09-10 | 53 | 55 | 52 | 55 | 271,000 | 550 |
| 2013-09-09 | 52 | 53 | 52 | 52 | 171,000 | 520 |
| 2013-09-06 | 52 | 53 | 51 | 51 | 79,000 | 510 |
| 2013-09-05 | 52 | 53 | 51 | 52 | 82,000 | 520 |
| 2013-09-04 | 52 | 53 | 51 | 52 | 43,000 | 520 |
| 2013-09-03 | 52 | 53 | 51 | 53 | 76,000 | 530 |
| 2013-09-02 | 52 | 52 | 51 | 52 | 13,000 | 520 |
| 2013-08-30 | 52 | 52 | 51 | 51 | 21,000 | 510 |
| 2013-08-29 | 51 | 53 | 51 | 52 | 117,000 | 520 |
| 2013-08-28 | 52 | 52 | 51 | 51 | 154,000 | 510 |
| 2013-08-27 | 52 | 53 | 52 | 52 | 84,000 | 520 |
| 2013-08-26 | 53 | 53 | 52 | 52 | 87,000 | 520 |
| 2013-08-23 | 53 | 54 | 53 | 53 | 49,000 | 530 |
| 2013-08-22 | 52 | 53 | 52 | 53 | 35,000 | 530 |
| 2013-08-21 | 53 | 53 | 52 | 53 | 50,000 | 530 |
| 2013-08-20 | 53 | 53 | 53 | 53 | 60,000 | 530 |
| 2013-08-19 | 53 | 54 | 53 | 54 | 48,000 | 540 |
| 2013-08-16 | 53 | 53 | 52 | 53 | 50,000 | 530 |
| 2013-08-15 | 53 | 53 | 53 | 53 | 19,000 | 530 |
| 2013-08-14 | 54 | 54 | 53 | 53 | 39,000 | 530 |
| 2013-08-13 | 53 | 54 | 53 | 53 | 48,000 | 530 |
| 2013-08-12 | 54 | 54 | 52 | 52 | 145,000 | 520 |
| 2013-08-09 | 55 | 55 | 53 | 53 | 61,000 | 530 |
| 2013-08-08 | 55 | 55 | 54 | 54 | 59,000 | 540 |
| 2013-08-07 | 54 | 54 | 53 | 54 | 33,000 | 540 |
| 2013-08-06 | 54 | 54 | 53 | 54 | 100,000 | 540 |
| 2013-08-05 | 53 | 54 | 53 | 53 | 90,000 | 530 |
| 2013-08-02 | 53 | 54 | 53 | 53 | 104,000 | 530 |
| 2013-08-01 | 53 | 54 | 53 | 53 | 102,000 | 530 |
| 2013-07-31 | 53 | 54 | 53 | 54 | 117,000 | 540 |
| 2013-07-30 | 52 | 54 | 52 | 53 | 146,000 | 530 |
| 2013-07-29 | 53 | 53 | 51 | 51 | 159,000 | 510 |
| 2013-07-26 | 55 | 55 | 54 | 54 | 83,000 | 540 |
| 2013-07-25 | 56 | 56 | 55 | 55 | 48,000 | 550 |
| 2013-07-24 | 56 | 56 | 55 | 56 | 152,000 | 560 |
| 2013-07-23 | 56 | 57 | 56 | 56 | 88,000 | 560 |
| 2013-07-22 | 56 | 57 | 56 | 57 | 74,000 | 570 |
| 2013-07-19 | 57 | 57 | 55 | 56 | 192,000 | 560 |
| 2013-07-18 | 57 | 58 | 56 | 58 | 351,000 | 580 |
| 2013-07-17 | 56 | 57 | 56 | 57 | 189,000 | 570 |
| 2013-07-16 | 57 | 58 | 56 | 56 | 43,000 | 560 |
| 2013-07-12 | 56 | 58 | 56 | 57 | 134,000 | 570 |
| 2013-07-11 | 57 | 57 | 55 | 56 | 223,000 | 560 |
| 2013-07-10 | 57 | 58 | 55 | 56 | 258,000 | 560 |
| 2013-07-09 | 58 | 58 | 56 | 58 | 89,000 | 580 |
| 2013-07-08 | 58 | 59 | 56 | 58 | 249,000 | 580 |
| 2013-07-05 | 57 | 58 | 56 | 58 | 216,000 | 580 |
| 2013-07-04 | 54 | 57 | 54 | 57 | 178,000 | 570 |
| 2013-07-03 | 55 | 56 | 54 | 54 | 162,000 | 540 |
| 2013-07-02 | 55 | 55 | 53 | 55 | 82,000 | 550 |
| 2013-07-01 | 54 | 55 | 53 | 55 | 82,000 | 550 |
| 2013-06-28 | 52 | 54 | 52 | 53 | 106,000 | 530 |
| 2013-06-27 | 50 | 52 | 50 | 52 | 115,000 | 520 |
| 2013-06-26 | 52 | 52 | 50 | 50 | 258,000 | 500 |
| 2013-06-25 | 53 | 54 | 51 | 52 | 206,000 | 520 |
| 2013-06-24 | 54 | 54 | 53 | 53 | 81,000 | 530 |
| 2013-06-21 | 54 | 54 | 53 | 53 | 134,000 | 530 |
| 2013-06-20 | 54 | 56 | 54 | 56 | 24,000 | 560 |
| 2013-06-19 | 55 | 56 | 55 | 55 | 69,000 | 550 |
| 2013-06-18 | 54 | 55 | 54 | 54 | 51,000 | 540 |
| 2013-06-17 | 52 | 56 | 52 | 55 | 108,000 | 550 |
| 2013-06-14 | 53 | 53 | 52 | 53 | 48,000 | 530 |
| 2013-06-13 | 54 | 54 | 52 | 52 | 63,000 | 520 |
| 2013-06-12 | 54 | 55 | 52 | 54 | 105,000 | 540 |
| 2013-06-11 | 56 | 56 | 54 | 54 | 82,000 | 540 |
| 2013-06-10 | 53 | 55 | 53 | 55 | 311,000 | 550 |
| 2013-06-07 | 52 | 53 | 50 | 51 | 564,000 | 510 |
| 2013-06-06 | 58 | 58 | 54 | 54 | 386,000 | 540 |
| 2013-06-05 | 59 | 60 | 59 | 59 | 79,000 | 590 |
| 2013-06-04 | 58 | 60 | 58 | 59 | 139,000 | 590 |
| 2013-06-03 | 61 | 61 | 59 | 59 | 318,000 | 590 |
| 2013-05-31 | 62 | 63 | 61 | 61 | 87,000 | 610 |
| 2013-05-30 | 64 | 64 | 61 | 61 | 262,000 | 610 |
| 2013-05-29 | 62 | 65 | 61 | 64 | 410,000 | 640 |
| 2013-05-28 | 61 | 62 | 60 | 61 | 285,000 | 610 |
| 2013-05-27 | 62 | 63 | 61 | 61 | 196,000 | 610 |
| 2013-05-24 | 63 | 64 | 60 | 64 | 514,000 | 640 |
| 2013-05-23 | 67 | 68 | 62 | 62 | 732,000 | 620 |
| 2013-05-22 | 66 | 67 | 66 | 66 | 308,000 | 660 |
| 2013-05-21 | 66 | 66 | 64 | 65 | 263,000 | 650 |
| 2013-05-20 | 66 | 67 | 65 | 65 | 445,000 | 650 |
| 2013-05-17 | 63 | 66 | 62 | 66 | 459,000 | 660 |
| 2013-05-16 | 64 | 65 | 61 | 62 | 729,000 | 620 |
| 2013-05-15 | 69 | 69 | 64 | 65 | 896,000 | 650 |
| 2013-05-14 | 68 | 69 | 67 | 68 | 686,000 | 680 |
| 2013-05-13 | 68 | 68 | 65 | 67 | 1,134,000 | 670 |
| 2013-05-10 | 72 | 72 | 70 | 70 | 558,000 | 700 |
| 2013-05-09 | 72 | 73 | 71 | 71 | 272,000 | 710 |
| 2013-05-08 | 72 | 73 | 71 | 72 | 394,000 | 720 |
| 2013-05-07 | 72 | 73 | 71 | 72 | 386,000 | 720 |
| 2013-05-02 | 71 | 71 | 71 | 71 | 228,000 | 710 |
| 2013-05-01 | 72 | 72 | 71 | 71 | 550,000 | 710 |
| 2013-04-30 | 73 | 73 | 71 | 72 | 446,000 | 720 |
| 2013-04-26 | 75 | 75 | 73 | 73 | 544,000 | 730 |
| 2013-04-25 | 74 | 75 | 73 | 73 | 750,000 | 730 |
| 2013-04-24 | 75 | 75 | 72 | 73 | 689,000 | 730 |
| 2013-04-23 | 75 | 75 | 73 | 74 | 1,051,000 | 740 |
| 2013-04-22 | 73 | 75 | 71 | 74 | 1,495,000 | 740 |
| 2013-04-19 | 72 | 73 | 71 | 71 | 240,000 | 710 |
| 2013-04-18 | 74 | 74 | 71 | 72 | 778,000 | 720 |
| 2013-04-17 | 74 | 75 | 73 | 74 | 523,000 | 740 |
| 2013-04-16 | 72 | 75 | 72 | 74 | 1,047,000 | 740 |
| 2013-04-15 | 72 | 77 | 70 | 77 | 1,995,000 | 770 |
| 2013-04-12 | 73 | 73 | 70 | 73 | 727,000 | 730 |
| 2013-04-11 | 76 | 76 | 71 | 72 | 1,386,000 | 720 |
| 2013-04-10 | 80 | 82 | 73 | 75 | 5,138,000 | 750 |
| 2013-04-09 | 71 | 76 | 69 | 73 | 5,654,000 | 730 |
| 2013-04-08 | 66 | 70 | 65 | 69 | 1,165,000 | 690 |
| 2013-04-05 | 66 | 67 | 65 | 66 | 578,000 | 660 |
| 2013-04-04 | 68 | 68 | 64 | 65 | 1,408,000 | 650 |
| 2013-04-03 | 60 | 66 | 60 | 64 | 1,311,000 | 640 |
| 2013-04-02 | 58 | 60 | 56 | 58 | 581,000 | 580 |
| 2013-04-01 | 61 | 63 | 60 | 60 | 385,000 | 600 |
| 2013-03-29 | 62 | 62 | 60 | 61 | 309,000 | 610 |
| 2013-03-28 | 63 | 64 | 61 | 63 | 365,000 | 630 |
| 2013-03-27 | 63 | 64 | 62 | 64 | 241,000 | 640 |
| 2013-03-26 | 64 | 64 | 63 | 63 | 194,000 | 630 |
| 2013-03-25 | 62 | 64 | 62 | 64 | 446,000 | 640 |
| 2013-03-22 | 64 | 64 | 62 | 63 | 476,000 | 630 |
| 2013-03-21 | 65 | 65 | 64 | 65 | 353,000 | 650 |
| 2013-03-19 | 64 | 66 | 63 | 65 | 367,000 | 650 |
| 2013-03-18 | 67 | 67 | 64 | 64 | 694,000 | 640 |
| 2013-03-15 | 69 | 69 | 66 | 66 | 699,000 | 660 |
| 2013-03-14 | 65 | 70 | 63 | 68 | 1,689,000 | 680 |
| 2013-03-13 | 67 | 67 | 63 | 65 | 1,165,000 | 650 |
| 2013-03-12 | 70 | 71 | 66 | 67 | 2,504,000 | 670 |
| 2013-03-11 | 79 | 82 | 71 | 74 | 7,087,000 | 740 |
| 2013-03-08 | 63 | 75 | 62 | 71 | 6,698,000 | 710 |
| 2013-03-07 | 64 | 64 | 61 | 62 | 533,000 | 620 |
| 2013-03-06 | 60 | 63 | 59 | 63 | 1,734,000 | 630 |
| 2013-03-05 | 60 | 60 | 58 | 59 | 455,000 | 590 |
| 2013-03-04 | 59 | 60 | 58 | 59 | 161,000 | 590 |
| 2013-03-01 | 60 | 60 | 58 | 58 | 305,000 | 580 |
| 2013-02-28 | 59 | 60 | 57 | 60 | 847,000 | 600 |
| 2013-02-27 | 60 | 60 | 58 | 58 | 441,000 | 580 |
| 2013-02-26 | 61 | 61 | 59 | 60 | 421,000 | 600 |
| 2013-02-25 | 60 | 62 | 59 | 62 | 670,000 | 620 |
| 2013-02-22 | 59 | 61 | 58 | 58 | 1,062,000 | 580 |
| 2013-02-21 | 57 | 60 | 52 | 59 | 1,126,000 | 590 |
| 2013-02-20 | 57 | 57 | 56 | 57 | 245,000 | 570 |
| 2013-02-19 | 55 | 58 | 54 | 57 | 465,000 | 570 |
| 2013-02-18 | 53 | 55 | 52 | 55 | 434,000 | 550 |
| 2013-02-15 | 54 | 54 | 50 | 51 | 706,000 | 510 |
| 2013-02-14 | 55 | 55 | 52 | 54 | 438,000 | 540 |
| 2013-02-13 | 58 | 58 | 55 | 56 | 665,000 | 560 |
| 2013-02-12 | 61 | 61 | 58 | 59 | 866,000 | 590 |
| 2013-02-08 | 63 | 63 | 62 | 63 | 256,000 | 630 |
| 2013-02-07 | 64 | 65 | 63 | 63 | 468,000 | 630 |
| 2013-02-06 | 64 | 65 | 62 | 64 | 718,000 | 640 |
| 2013-02-05 | 65 | 65 | 63 | 63 | 730,000 | 630 |
| 2013-02-04 | 63 | 67 | 63 | 66 | 1,369,000 | 660 |
| 2013-02-01 | 61 | 63 | 60 | 62 | 638,000 | 620 |
| 2013-01-31 | 61 | 61 | 59 | 59 | 393,000 | 590 |
| 2013-01-30 | 60 | 61 | 60 | 61 | 123,000 | 610 |
| 2013-01-29 | 63 | 63 | 60 | 60 | 414,000 | 600 |
| 2013-01-28 | 62 | 63 | 61 | 63 | 291,000 | 630 |
| 2013-01-25 | 61 | 62 | 59 | 61 | 650,000 | 610 |
| 2013-01-24 | 60 | 63 | 60 | 61 | 404,000 | 610 |
| 2013-01-23 | 62 | 63 | 59 | 59 | 803,000 | 590 |
| 2013-01-22 | 59 | 61 | 59 | 60 | 344,000 | 600 |
| 2013-01-21 | 60 | 60 | 58 | 59 | 268,000 | 590 |
| 2013-01-18 | 60 | 61 | 60 | 60 | 267,000 | 600 |
| 2013-01-17 | 61 | 62 | 58 | 60 | 594,000 | 600 |
| 2013-01-16 | 64 | 65 | 61 | 61 | 818,000 | 610 |
| 2013-01-15 | 65 | 66 | 63 | 63 | 924,000 | 630 |
| 2013-01-11 | 68 | 70 | 62 | 65 | 2,226,000 | 650 |
| 2013-01-10 | 63 | 67 | 62 | 67 | 2,502,000 | 670 |
| 2013-01-09 | 56 | 62 | 55 | 62 | 2,945,000 | 620 |
| 2013-01-08 | 57 | 58 | 56 | 56 | 295,000 | 560 |
| 2013-01-07 | 56 | 57 | 56 | 56 | 670,000 | 560 |
| 2013-01-04 | 56 | 56 | 54 | 54 | 463,000 | 540 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
