3111 オーミケンシ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 70 | 71 | 70 | 70 | 200,000 | 700 |
| 2014-12-29 | 71 | 72 | 70 | 71 | 309,000 | 710 |
| 2014-12-26 | 68 | 71 | 68 | 71 | 777,000 | 710 |
| 2014-12-25 | 68 | 69 | 66 | 68 | 963,000 | 680 |
| 2014-12-24 | 70 | 71 | 67 | 69 | 993,000 | 690 |
| 2014-12-22 | 72 | 72 | 70 | 70 | 402,000 | 700 |
| 2014-12-19 | 71 | 72 | 71 | 71 | 169,000 | 710 |
| 2014-12-18 | 72 | 72 | 71 | 71 | 391,000 | 710 |
| 2014-12-17 | 71 | 72 | 71 | 71 | 267,000 | 710 |
| 2014-12-16 | 72 | 73 | 70 | 71 | 1,050,000 | 710 |
| 2014-12-15 | 73 | 76 | 72 | 75 | 1,005,000 | 750 |
| 2014-12-12 | 74 | 74 | 72 | 74 | 769,000 | 740 |
| 2014-12-11 | 71 | 74 | 71 | 73 | 542,000 | 730 |
| 2014-12-10 | 75 | 76 | 72 | 73 | 1,062,000 | 730 |
| 2014-12-09 | 80 | 81 | 74 | 76 | 3,723,000 | 760 |
| 2014-12-08 | 74 | 82 | 74 | 82 | 6,679,000 | 820 |
| 2014-12-05 | 72 | 73 | 71 | 73 | 652,000 | 730 |
| 2014-12-04 | 70 | 74 | 70 | 72 | 1,646,000 | 720 |
| 2014-12-03 | 70 | 71 | 70 | 70 | 332,000 | 700 |
| 2014-12-02 | 71 | 72 | 70 | 70 | 264,000 | 700 |
| 2014-12-01 | 72 | 73 | 71 | 71 | 337,000 | 710 |
| 2014-11-28 | 71 | 72 | 71 | 72 | 204,000 | 720 |
| 2014-11-27 | 70 | 73 | 69 | 70 | 1,419,000 | 700 |
| 2014-11-26 | 69 | 70 | 68 | 69 | 214,000 | 690 |
| 2014-11-25 | 70 | 70 | 68 | 68 | 246,000 | 680 |
| 2014-11-21 | 68 | 69 | 68 | 69 | 228,000 | 690 |
| 2014-11-20 | 68 | 69 | 67 | 69 | 132,000 | 690 |
| 2014-11-19 | 68 | 69 | 67 | 68 | 161,000 | 680 |
| 2014-11-18 | 67 | 69 | 66 | 69 | 403,000 | 690 |
| 2014-11-17 | 67 | 67 | 65 | 66 | 596,000 | 660 |
| 2014-11-14 | 67 | 69 | 67 | 67 | 375,000 | 670 |
| 2014-11-13 | 69 | 69 | 67 | 67 | 436,000 | 670 |
| 2014-11-12 | 70 | 70 | 69 | 69 | 352,000 | 690 |
| 2014-11-11 | 70 | 70 | 69 | 70 | 399,000 | 700 |
| 2014-11-10 | 69 | 70 | 69 | 70 | 329,000 | 700 |
| 2014-11-07 | 70 | 70 | 69 | 69 | 697,000 | 690 |
| 2014-11-06 | 73 | 73 | 70 | 70 | 1,045,000 | 700 |
| 2014-11-05 | 71 | 73 | 71 | 73 | 307,000 | 730 |
| 2014-11-04 | 71 | 72 | 71 | 71 | 733,000 | 710 |
| 2014-10-31 | 70 | 71 | 68 | 70 | 659,000 | 700 |
| 2014-10-30 | 72 | 72 | 70 | 70 | 314,000 | 700 |
| 2014-10-29 | 71 | 72 | 70 | 71 | 161,000 | 710 |
| 2014-10-28 | 71 | 72 | 70 | 70 | 597,000 | 700 |
| 2014-10-27 | 73 | 73 | 71 | 71 | 722,000 | 710 |
| 2014-10-24 | 72 | 76 | 71 | 72 | 1,748,000 | 720 |
| 2014-10-23 | 70 | 74 | 70 | 71 | 963,000 | 710 |
| 2014-10-22 | 71 | 71 | 69 | 70 | 810,000 | 700 |
| 2014-10-21 | 73 | 73 | 68 | 70 | 1,926,000 | 700 |
| 2014-10-20 | 74 | 74 | 71 | 73 | 1,460,000 | 730 |
| 2014-10-17 | 74 | 78 | 71 | 71 | 3,538,000 | 710 |
| 2014-10-16 | 71 | 87 | 70 | 76 | 15,255,000 | 760 |
| 2014-10-15 | 72 | 72 | 69 | 71 | 811,000 | 710 |
| 2014-10-14 | 73 | 75 | 69 | 71 | 2,053,000 | 710 |
| 2014-10-10 | 75 | 77 | 72 | 75 | 2,863,000 | 750 |
| 2014-10-09 | 79 | 82 | 76 | 78 | 4,322,000 | 780 |
| 2014-10-08 | 79 | 94 | 78 | 80 | 26,346,000 | 800 |
| 2014-10-07 | 71 | 84 | 70 | 83 | 12,895,000 | 830 |
| 2014-10-06 | 73 | 73 | 69 | 70 | 1,849,000 | 700 |
| 2014-10-03 | 68 | 72 | 68 | 72 | 2,028,000 | 720 |
| 2014-10-02 | 69 | 71 | 66 | 68 | 2,239,000 | 680 |
| 2014-10-01 | 70 | 76 | 68 | 70 | 7,722,000 | 700 |
| 2014-09-30 | 65 | 87 | 65 | 70 | 26,061,000 | 700 |
| 2014-09-29 | 65 | 66 | 64 | 65 | 194,000 | 650 |
| 2014-09-26 | 64 | 65 | 64 | 65 | 128,000 | 650 |
| 2014-09-25 | 65 | 65 | 64 | 65 | 126,000 | 650 |
| 2014-09-24 | 65 | 66 | 64 | 65 | 255,000 | 650 |
| 2014-09-22 | 66 | 66 | 65 | 65 | 164,000 | 650 |
| 2014-09-19 | 66 | 67 | 65 | 66 | 128,000 | 660 |
| 2014-09-18 | 66 | 66 | 65 | 66 | 198,000 | 660 |
| 2014-09-17 | 67 | 67 | 64 | 66 | 987,000 | 660 |
| 2014-09-16 | 69 | 70 | 66 | 66 | 1,047,000 | 660 |
| 2014-09-12 | 68 | 73 | 67 | 72 | 2,264,000 | 720 |
| 2014-09-11 | 66 | 70 | 65 | 68 | 1,938,000 | 680 |
| 2014-09-10 | 64 | 65 | 64 | 65 | 155,000 | 650 |
| 2014-09-09 | 66 | 66 | 65 | 65 | 132,000 | 650 |
| 2014-09-08 | 65 | 66 | 64 | 66 | 185,000 | 660 |
| 2014-09-05 | 65 | 65 | 64 | 64 | 133,000 | 640 |
| 2014-09-04 | 65 | 66 | 64 | 65 | 279,000 | 650 |
| 2014-09-03 | 66 | 66 | 64 | 64 | 245,000 | 640 |
| 2014-09-02 | 65 | 66 | 65 | 66 | 217,000 | 660 |
| 2014-09-01 | 66 | 67 | 65 | 65 | 354,000 | 650 |
| 2014-08-29 | 64 | 66 | 64 | 66 | 183,000 | 660 |
| 2014-08-28 | 64 | 65 | 64 | 64 | 421,000 | 640 |
| 2014-08-27 | 63 | 64 | 62 | 64 | 164,000 | 640 |
| 2014-08-26 | 64 | 64 | 62 | 63 | 310,000 | 630 |
| 2014-08-25 | 64 | 64 | 64 | 64 | 106,000 | 640 |
| 2014-08-22 | 65 | 65 | 64 | 64 | 117,000 | 640 |
| 2014-08-21 | 65 | 65 | 64 | 65 | 203,000 | 650 |
| 2014-08-20 | 65 | 67 | 64 | 65 | 464,000 | 650 |
| 2014-08-19 | 67 | 67 | 64 | 65 | 573,000 | 650 |
| 2014-08-18 | 67 | 69 | 63 | 66 | 2,510,000 | 660 |
| 2014-08-15 | 64 | 67 | 62 | 67 | 1,572,000 | 670 |
| 2014-08-14 | 66 | 67 | 62 | 64 | 1,250,000 | 640 |
| 2014-08-13 | 64 | 69 | 64 | 67 | 1,660,000 | 670 |
| 2014-08-12 | 63 | 64 | 62 | 63 | 185,000 | 630 |
| 2014-08-11 | 62 | 64 | 62 | 63 | 294,000 | 630 |
| 2014-08-08 | 62 | 62 | 60 | 62 | 495,000 | 620 |
| 2014-08-07 | 60 | 63 | 60 | 63 | 356,000 | 630 |
| 2014-08-06 | 61 | 61 | 60 | 61 | 147,000 | 610 |
| 2014-08-05 | 62 | 62 | 61 | 61 | 80,000 | 610 |
| 2014-08-04 | 62 | 63 | 60 | 61 | 373,000 | 610 |
| 2014-08-01 | 61 | 63 | 61 | 62 | 204,000 | 620 |
| 2014-07-31 | 64 | 65 | 63 | 63 | 225,000 | 630 |
| 2014-07-30 | 65 | 67 | 63 | 63 | 609,000 | 630 |
| 2014-07-29 | 63 | 65 | 62 | 65 | 466,000 | 650 |
| 2014-07-28 | 62 | 63 | 61 | 62 | 134,000 | 620 |
| 2014-07-25 | 62 | 63 | 62 | 62 | 115,000 | 620 |
| 2014-07-24 | 62 | 63 | 61 | 62 | 174,000 | 620 |
| 2014-07-23 | 61 | 63 | 61 | 62 | 293,000 | 620 |
| 2014-07-22 | 61 | 61 | 59 | 60 | 372,000 | 600 |
| 2014-07-18 | 60 | 61 | 60 | 60 | 164,000 | 600 |
| 2014-07-17 | 60 | 61 | 59 | 61 | 292,000 | 610 |
| 2014-07-16 | 61 | 61 | 60 | 60 | 95,000 | 600 |
| 2014-07-15 | 62 | 62 | 60 | 61 | 148,000 | 610 |
| 2014-07-14 | 60 | 61 | 59 | 61 | 438,000 | 610 |
| 2014-07-11 | 61 | 62 | 60 | 61 | 245,000 | 610 |
| 2014-07-10 | 62 | 63 | 61 | 61 | 877,000 | 610 |
| 2014-07-09 | 64 | 73 | 62 | 64 | 5,723,000 | 640 |
| 2014-07-08 | 59 | 63 | 59 | 61 | 672,000 | 610 |
| 2014-07-07 | 58 | 59 | 58 | 59 | 123,000 | 590 |
| 2014-07-04 | 58 | 59 | 57 | 58 | 291,000 | 580 |
| 2014-07-03 | 58 | 58 | 56 | 57 | 188,000 | 570 |
| 2014-07-02 | 58 | 58 | 57 | 58 | 199,000 | 580 |
| 2014-07-01 | 59 | 59 | 57 | 57 | 208,000 | 570 |
| 2014-06-30 | 57 | 59 | 57 | 59 | 98,000 | 590 |
| 2014-06-27 | 58 | 59 | 57 | 57 | 127,000 | 570 |
| 2014-06-26 | 60 | 60 | 58 | 58 | 60,000 | 580 |
| 2014-06-25 | 59 | 60 | 59 | 60 | 95,000 | 600 |
| 2014-06-24 | 59 | 60 | 58 | 60 | 25,000 | 600 |
| 2014-06-23 | 60 | 60 | 58 | 59 | 93,000 | 590 |
| 2014-06-20 | 59 | 60 | 58 | 60 | 208,000 | 600 |
| 2014-06-19 | 58 | 59 | 57 | 58 | 134,000 | 580 |
| 2014-06-18 | 57 | 58 | 56 | 58 | 165,000 | 580 |
| 2014-06-17 | 56 | 57 | 56 | 56 | 42,000 | 560 |
| 2014-06-16 | 58 | 58 | 56 | 56 | 96,000 | 560 |
| 2014-06-13 | 55 | 58 | 55 | 56 | 291,000 | 560 |
| 2014-06-12 | 55 | 55 | 54 | 55 | 49,000 | 550 |
| 2014-06-11 | 55 | 56 | 54 | 56 | 12,000 | 560 |
| 2014-06-10 | 55 | 56 | 54 | 55 | 54,000 | 550 |
| 2014-06-09 | 56 | 56 | 55 | 55 | 69,000 | 550 |
| 2014-06-06 | 54 | 56 | 54 | 55 | 184,000 | 550 |
| 2014-06-05 | 55 | 56 | 55 | 55 | 41,000 | 550 |
| 2014-06-04 | 55 | 55 | 55 | 55 | 21,000 | 550 |
| 2014-06-03 | 55 | 56 | 54 | 54 | 101,000 | 540 |
| 2014-06-02 | 55 | 55 | 54 | 54 | 67,000 | 540 |
| 2014-05-30 | 54 | 55 | 54 | 55 | 74,000 | 550 |
| 2014-05-29 | 54 | 55 | 54 | 54 | 177,000 | 540 |
| 2014-05-28 | 55 | 55 | 54 | 54 | 29,000 | 540 |
| 2014-05-27 | 55 | 56 | 54 | 54 | 136,000 | 540 |
| 2014-05-26 | 54 | 55 | 54 | 54 | 85,000 | 540 |
| 2014-05-23 | 54 | 55 | 53 | 54 | 104,000 | 540 |
| 2014-05-22 | 52 | 53 | 52 | 53 | 209,000 | 530 |
| 2014-05-21 | 52 | 53 | 51 | 52 | 343,000 | 520 |
| 2014-05-20 | 54 | 54 | 52 | 54 | 269,000 | 540 |
| 2014-05-19 | 56 | 56 | 55 | 55 | 166,000 | 550 |
| 2014-05-16 | 57 | 57 | 56 | 57 | 114,000 | 570 |
| 2014-05-15 | 57 | 58 | 57 | 57 | 26,000 | 570 |
| 2014-05-14 | 58 | 58 | 57 | 57 | 52,000 | 570 |
| 2014-05-13 | 58 | 58 | 57 | 57 | 74,000 | 570 |
| 2014-05-12 | 59 | 59 | 57 | 58 | 177,000 | 580 |
| 2014-05-09 | 59 | 59 | 58 | 58 | 96,000 | 580 |
| 2014-05-08 | 60 | 61 | 59 | 59 | 63,000 | 590 |
| 2014-05-07 | 60 | 61 | 59 | 60 | 62,000 | 600 |
| 2014-05-02 | 59 | 61 | 59 | 61 | 83,000 | 610 |
| 2014-05-01 | 60 | 60 | 59 | 60 | 13,000 | 600 |
| 2014-04-30 | 59 | 60 | 59 | 60 | 29,000 | 600 |
| 2014-04-28 | 60 | 60 | 59 | 59 | 49,000 | 590 |
| 2014-04-25 | 60 | 60 | 59 | 60 | 37,000 | 600 |
| 2014-04-24 | 59 | 60 | 59 | 59 | 39,000 | 590 |
| 2014-04-23 | 59 | 60 | 59 | 59 | 51,000 | 590 |
| 2014-04-22 | 59 | 60 | 59 | 59 | 141,000 | 590 |
| 2014-04-21 | 58 | 60 | 58 | 59 | 251,000 | 590 |
| 2014-04-18 | 59 | 59 | 58 | 58 | 53,000 | 580 |
| 2014-04-17 | 59 | 59 | 58 | 58 | 47,000 | 580 |
| 2014-04-16 | 58 | 59 | 58 | 59 | 28,000 | 590 |
| 2014-04-15 | 58 | 59 | 58 | 58 | 95,000 | 580 |
| 2014-04-14 | 58 | 59 | 57 | 57 | 120,000 | 570 |
| 2014-04-11 | 57 | 58 | 57 | 58 | 67,000 | 580 |
| 2014-04-10 | 59 | 59 | 57 | 58 | 40,000 | 580 |
| 2014-04-09 | 58 | 58 | 57 | 57 | 131,000 | 570 |
| 2014-04-08 | 58 | 58 | 57 | 58 | 153,000 | 580 |
| 2014-04-07 | 59 | 59 | 58 | 58 | 111,000 | 580 |
| 2014-04-04 | 60 | 61 | 59 | 59 | 68,000 | 590 |
| 2014-04-03 | 60 | 61 | 59 | 59 | 134,000 | 590 |
| 2014-04-02 | 60 | 61 | 60 | 60 | 199,000 | 600 |
| 2014-04-01 | 59 | 60 | 59 | 60 | 37,000 | 600 |
| 2014-03-31 | 59 | 60 | 59 | 59 | 113,000 | 590 |
| 2014-03-28 | 59 | 59 | 58 | 59 | 211,000 | 590 |
| 2014-03-27 | 60 | 60 | 59 | 59 | 34,000 | 590 |
| 2014-03-26 | 58 | 60 | 58 | 60 | 159,000 | 600 |
| 2014-03-25 | 60 | 60 | 58 | 59 | 46,000 | 590 |
| 2014-03-24 | 57 | 59 | 57 | 59 | 177,000 | 590 |
| 2014-03-20 | 59 | 59 | 57 | 57 | 246,000 | 570 |
| 2014-03-19 | 59 | 60 | 59 | 59 | 99,000 | 590 |
| 2014-03-18 | 58 | 60 | 58 | 60 | 140,000 | 600 |
| 2014-03-17 | 59 | 60 | 57 | 57 | 356,000 | 570 |
| 2014-03-14 | 60 | 60 | 59 | 59 | 258,000 | 590 |
| 2014-03-13 | 61 | 62 | 60 | 61 | 114,000 | 610 |
| 2014-03-12 | 62 | 62 | 60 | 60 | 210,000 | 600 |
| 2014-03-11 | 62 | 63 | 61 | 62 | 146,000 | 620 |
| 2014-03-10 | 62 | 62 | 61 | 61 | 80,000 | 610 |
| 2014-03-07 | 62 | 63 | 62 | 62 | 97,000 | 620 |
| 2014-03-06 | 61 | 62 | 61 | 62 | 158,000 | 620 |
| 2014-03-05 | 61 | 62 | 60 | 60 | 114,000 | 600 |
| 2014-03-04 | 60 | 61 | 60 | 60 | 86,000 | 600 |
| 2014-03-03 | 60 | 61 | 59 | 61 | 242,000 | 610 |
| 2014-02-28 | 64 | 64 | 61 | 61 | 318,000 | 610 |
| 2014-02-27 | 62 | 65 | 62 | 63 | 586,000 | 630 |
| 2014-02-26 | 61 | 62 | 61 | 61 | 193,000 | 610 |
| 2014-02-25 | 61 | 62 | 60 | 62 | 181,000 | 620 |
| 2014-02-24 | 61 | 62 | 60 | 60 | 96,000 | 600 |
| 2014-02-21 | 61 | 62 | 61 | 62 | 42,000 | 620 |
| 2014-02-20 | 60 | 61 | 60 | 60 | 142,000 | 600 |
| 2014-02-19 | 61 | 62 | 61 | 61 | 78,000 | 610 |
| 2014-02-18 | 61 | 62 | 61 | 62 | 51,000 | 620 |
| 2014-02-17 | 60 | 61 | 60 | 61 | 132,000 | 610 |
| 2014-02-14 | 61 | 62 | 59 | 59 | 636,000 | 590 |
| 2014-02-13 | 63 | 63 | 61 | 61 | 264,000 | 610 |
| 2014-02-12 | 62 | 63 | 62 | 62 | 344,000 | 620 |
| 2014-02-10 | 63 | 64 | 61 | 61 | 613,000 | 610 |
| 2014-02-07 | 64 | 64 | 61 | 61 | 541,000 | 610 |
| 2014-02-06 | 61 | 64 | 60 | 64 | 508,000 | 640 |
| 2014-02-05 | 61 | 62 | 58 | 60 | 841,000 | 600 |
| 2014-02-04 | 58 | 60 | 56 | 59 | 1,001,000 | 590 |
| 2014-02-03 | 64 | 65 | 63 | 64 | 769,000 | 640 |
| 2014-01-31 | 69 | 70 | 64 | 66 | 803,000 | 660 |
| 2014-01-30 | 69 | 69 | 67 | 68 | 214,000 | 680 |
| 2014-01-29 | 70 | 72 | 69 | 70 | 425,000 | 700 |
| 2014-01-28 | 68 | 71 | 68 | 70 | 608,000 | 700 |
| 2014-01-27 | 68 | 70 | 67 | 68 | 768,000 | 680 |
| 2014-01-24 | 71 | 72 | 70 | 72 | 572,000 | 720 |
| 2014-01-23 | 75 | 75 | 71 | 72 | 1,126,000 | 720 |
| 2014-01-22 | 76 | 77 | 73 | 74 | 1,010,000 | 740 |
| 2014-01-21 | 79 | 80 | 74 | 75 | 1,937,000 | 750 |
| 2014-01-20 | 77 | 79 | 76 | 79 | 2,204,000 | 790 |
| 2014-01-17 | 74 | 74 | 72 | 74 | 1,587,000 | 740 |
| 2014-01-16 | 76 | 76 | 73 | 73 | 934,000 | 730 |
| 2014-01-15 | 76 | 77 | 73 | 74 | 1,818,000 | 740 |
| 2014-01-14 | 71 | 80 | 71 | 74 | 8,296,000 | 740 |
| 2014-01-10 | 69 | 77 | 68 | 70 | 12,224,000 | 700 |
| 2014-01-09 | 65 | 70 | 64 | 69 | 2,293,000 | 690 |
| 2014-01-08 | 64 | 65 | 64 | 65 | 368,000 | 650 |
| 2014-01-07 | 65 | 66 | 63 | 63 | 270,000 | 630 |
| 2014-01-06 | 65 | 65 | 64 | 65 | 302,000 | 650 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
