3111 オーミケンシ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 81 | 83 | 80 | 80 | 940,000 | 800 |
| 2015-12-29 | 79 | 80 | 77 | 79 | 696,000 | 790 |
| 2015-12-28 | 75 | 80 | 75 | 80 | 1,085,000 | 800 |
| 2015-12-25 | 81 | 81 | 74 | 74 | 2,413,000 | 740 |
| 2015-12-24 | 77 | 88 | 76 | 78 | 4,617,000 | 780 |
| 2015-12-22 | 76 | 77 | 75 | 75 | 872,000 | 750 |
| 2015-12-21 | 78 | 78 | 76 | 77 | 825,000 | 770 |
| 2015-12-18 | 81 | 81 | 79 | 79 | 543,000 | 790 |
| 2015-12-17 | 83 | 84 | 80 | 81 | 708,000 | 810 |
| 2015-12-16 | 81 | 83 | 80 | 81 | 1,096,000 | 810 |
| 2015-12-15 | 83 | 84 | 79 | 79 | 1,562,000 | 790 |
| 2015-12-14 | 82 | 85 | 80 | 83 | 1,952,000 | 830 |
| 2015-12-11 | 86 | 87 | 83 | 83 | 1,676,000 | 830 |
| 2015-12-10 | 87 | 89 | 84 | 85 | 2,760,000 | 850 |
| 2015-12-09 | 86 | 90 | 84 | 89 | 4,660,000 | 890 |
| 2015-12-08 | 103 | 103 | 88 | 89 | 8,141,000 | 890 |
| 2015-12-07 | 102 | 112 | 99 | 103 | 11,949,000 | 1,030 |
| 2015-12-04 | 78 | 109 | 78 | 104 | 23,260,000 | 1,040 |
| 2015-12-03 | 81 | 84 | 77 | 82 | 3,546,000 | 820 |
| 2015-12-02 | 80 | 84 | 74 | 82 | 7,060,000 | 820 |
| 2015-12-01 | 71 | 72 | 71 | 71 | 154,000 | 710 |
| 2015-11-30 | 71 | 72 | 70 | 72 | 237,000 | 720 |
| 2015-11-27 | 72 | 73 | 71 | 71 | 208,000 | 710 |
| 2015-11-26 | 73 | 73 | 72 | 73 | 131,000 | 730 |
| 2015-11-25 | 73 | 73 | 72 | 73 | 95,000 | 730 |
| 2015-11-24 | 73 | 73 | 71 | 72 | 404,000 | 720 |
| 2015-11-20 | 71 | 73 | 70 | 73 | 244,000 | 730 |
| 2015-11-19 | 71 | 71 | 70 | 71 | 230,000 | 710 |
| 2015-11-18 | 69 | 72 | 69 | 71 | 361,000 | 710 |
| 2015-11-17 | 69 | 70 | 69 | 69 | 40,000 | 690 |
| 2015-11-16 | 69 | 69 | 68 | 69 | 178,000 | 690 |
| 2015-11-13 | 69 | 70 | 69 | 69 | 129,000 | 690 |
| 2015-11-12 | 70 | 71 | 70 | 70 | 150,000 | 700 |
| 2015-11-11 | 70 | 71 | 70 | 70 | 100,000 | 700 |
| 2015-11-10 | 71 | 72 | 70 | 70 | 222,000 | 700 |
| 2015-11-09 | 71 | 73 | 71 | 72 | 262,000 | 720 |
| 2015-11-06 | 73 | 73 | 69 | 71 | 525,000 | 710 |
| 2015-11-05 | 72 | 72 | 71 | 71 | 116,000 | 710 |
| 2015-11-04 | 73 | 73 | 71 | 71 | 358,000 | 710 |
| 2015-11-02 | 73 | 73 | 72 | 73 | 243,000 | 730 |
| 2015-10-30 | 73 | 74 | 72 | 74 | 106,000 | 740 |
| 2015-10-29 | 74 | 74 | 72 | 72 | 220,000 | 720 |
| 2015-10-28 | 74 | 75 | 73 | 73 | 495,000 | 730 |
| 2015-10-27 | 74 | 74 | 73 | 73 | 241,000 | 730 |
| 2015-10-26 | 73 | 74 | 72 | 74 | 189,000 | 740 |
| 2015-10-23 | 73 | 73 | 71 | 73 | 243,000 | 730 |
| 2015-10-22 | 73 | 74 | 72 | 72 | 176,000 | 720 |
| 2015-10-21 | 71 | 75 | 71 | 74 | 846,000 | 740 |
| 2015-10-20 | 72 | 72 | 71 | 71 | 53,000 | 710 |
| 2015-10-19 | 72 | 73 | 72 | 72 | 233,000 | 720 |
| 2015-10-16 | 72 | 72 | 71 | 72 | 83,000 | 720 |
| 2015-10-15 | 70 | 73 | 70 | 72 | 231,000 | 720 |
| 2015-10-14 | 72 | 72 | 70 | 70 | 525,000 | 700 |
| 2015-10-13 | 72 | 73 | 71 | 73 | 175,000 | 730 |
| 2015-10-09 | 73 | 73 | 72 | 72 | 210,000 | 720 |
| 2015-10-08 | 72 | 74 | 71 | 73 | 274,000 | 730 |
| 2015-10-07 | 72 | 72 | 71 | 72 | 252,000 | 720 |
| 2015-10-06 | 73 | 74 | 71 | 72 | 366,000 | 720 |
| 2015-10-05 | 69 | 74 | 69 | 73 | 769,000 | 730 |
| 2015-10-02 | 70 | 70 | 68 | 69 | 171,000 | 690 |
| 2015-10-01 | 69 | 70 | 68 | 69 | 385,000 | 690 |
| 2015-09-30 | 68 | 69 | 67 | 69 | 423,000 | 690 |
| 2015-09-29 | 67 | 68 | 66 | 67 | 416,000 | 670 |
| 2015-09-28 | 67 | 70 | 66 | 69 | 568,000 | 690 |
| 2015-09-25 | 68 | 70 | 64 | 65 | 1,437,000 | 650 |
| 2015-09-24 | 73 | 78 | 67 | 67 | 7,205,000 | 670 |
| 2015-09-18 | 63 | 63 | 63 | 63 | 155,000 | 630 |
| 2015-09-17 | 63 | 64 | 63 | 63 | 101,000 | 630 |
| 2015-09-16 | 63 | 64 | 63 | 63 | 88,000 | 630 |
| 2015-09-15 | 63 | 64 | 62 | 62 | 79,000 | 620 |
| 2015-09-14 | 62 | 63 | 62 | 63 | 171,000 | 630 |
| 2015-09-11 | 61 | 62 | 61 | 62 | 171,000 | 620 |
| 2015-09-10 | 61 | 62 | 60 | 62 | 228,000 | 620 |
| 2015-09-09 | 61 | 62 | 60 | 62 | 281,000 | 620 |
| 2015-09-08 | 61 | 62 | 58 | 59 | 261,000 | 590 |
| 2015-09-07 | 60 | 61 | 58 | 61 | 322,000 | 610 |
| 2015-09-04 | 64 | 65 | 61 | 61 | 590,000 | 610 |
| 2015-09-03 | 65 | 67 | 64 | 64 | 269,000 | 640 |
| 2015-09-02 | 64 | 70 | 63 | 65 | 1,424,000 | 650 |
| 2015-09-01 | 67 | 67 | 65 | 65 | 227,000 | 650 |
| 2015-08-31 | 67 | 68 | 66 | 67 | 226,000 | 670 |
| 2015-08-28 | 66 | 67 | 65 | 66 | 308,000 | 660 |
| 2015-08-27 | 66 | 66 | 64 | 64 | 326,000 | 640 |
| 2015-08-26 | 62 | 64 | 62 | 64 | 408,000 | 640 |
| 2015-08-25 | 61 | 66 | 59 | 62 | 961,000 | 620 |
| 2015-08-24 | 69 | 69 | 65 | 66 | 1,445,000 | 660 |
| 2015-08-21 | 74 | 75 | 72 | 73 | 471,000 | 730 |
| 2015-08-20 | 73 | 77 | 73 | 75 | 878,000 | 750 |
| 2015-08-19 | 75 | 75 | 74 | 74 | 270,000 | 740 |
| 2015-08-18 | 74 | 75 | 73 | 75 | 80,000 | 750 |
| 2015-08-17 | 74 | 75 | 74 | 74 | 83,000 | 740 |
| 2015-08-14 | 75 | 75 | 74 | 75 | 213,000 | 750 |
| 2015-08-13 | 73 | 75 | 73 | 75 | 259,000 | 750 |
| 2015-08-12 | 72 | 73 | 72 | 73 | 240,000 | 730 |
| 2015-08-11 | 72 | 73 | 71 | 73 | 202,000 | 730 |
| 2015-08-10 | 74 | 74 | 72 | 72 | 339,000 | 720 |
| 2015-08-07 | 74 | 75 | 73 | 73 | 149,000 | 730 |
| 2015-08-06 | 75 | 75 | 74 | 75 | 67,000 | 750 |
| 2015-08-05 | 74 | 75 | 73 | 75 | 90,000 | 750 |
| 2015-08-04 | 74 | 75 | 73 | 73 | 203,000 | 730 |
| 2015-08-03 | 75 | 75 | 75 | 75 | 40,000 | 750 |
| 2015-07-31 | 74 | 75 | 74 | 75 | 114,000 | 750 |
| 2015-07-30 | 75 | 75 | 74 | 74 | 149,000 | 740 |
| 2015-07-29 | 76 | 76 | 75 | 75 | 218,000 | 750 |
| 2015-07-28 | 74 | 76 | 73 | 76 | 585,000 | 760 |
| 2015-07-27 | 76 | 77 | 75 | 75 | 281,000 | 750 |
| 2015-07-24 | 78 | 78 | 76 | 77 | 416,000 | 770 |
| 2015-07-23 | 79 | 79 | 77 | 78 | 682,000 | 780 |
| 2015-07-22 | 79 | 79 | 77 | 79 | 1,068,000 | 790 |
| 2015-07-21 | 78 | 81 | 77 | 79 | 2,626,000 | 790 |
| 2015-07-17 | 79 | 79 | 76 | 77 | 2,112,000 | 770 |
| 2015-07-16 | 76 | 80 | 74 | 80 | 2,411,000 | 800 |
| 2015-07-15 | 76 | 78 | 74 | 75 | 2,679,000 | 750 |
| 2015-07-14 | 75 | 77 | 73 | 76 | 1,379,000 | 760 |
| 2015-07-13 | 71 | 73 | 71 | 73 | 327,000 | 730 |
| 2015-07-10 | 72 | 72 | 70 | 71 | 413,000 | 710 |
| 2015-07-09 | 71 | 72 | 69 | 72 | 1,030,000 | 720 |
| 2015-07-08 | 73 | 82 | 71 | 72 | 5,848,000 | 720 |
| 2015-07-07 | 73 | 74 | 72 | 74 | 139,000 | 740 |
| 2015-07-06 | 73 | 74 | 72 | 73 | 297,000 | 730 |
| 2015-07-03 | 73 | 75 | 73 | 74 | 714,000 | 740 |
| 2015-07-02 | 76 | 76 | 73 | 73 | 702,000 | 730 |
| 2015-07-01 | 76 | 77 | 74 | 75 | 875,000 | 750 |
| 2015-06-30 | 72 | 74 | 72 | 73 | 766,000 | 730 |
| 2015-06-29 | 73 | 74 | 72 | 73 | 944,000 | 730 |
| 2015-06-26 | 74 | 79 | 73 | 76 | 3,054,000 | 760 |
| 2015-06-25 | 75 | 76 | 73 | 73 | 601,000 | 730 |
| 2015-06-24 | 76 | 77 | 73 | 74 | 2,662,000 | 740 |
| 2015-06-23 | 72 | 92 | 72 | 78 | 9,258,000 | 780 |
| 2015-06-22 | 71 | 72 | 70 | 71 | 588,000 | 710 |
| 2015-06-19 | 71 | 72 | 71 | 71 | 294,000 | 710 |
| 2015-06-18 | 72 | 73 | 71 | 71 | 328,000 | 710 |
| 2015-06-17 | 72 | 74 | 72 | 73 | 263,000 | 730 |
| 2015-06-16 | 74 | 74 | 72 | 73 | 270,000 | 730 |
| 2015-06-15 | 73 | 74 | 73 | 73 | 179,000 | 730 |
| 2015-06-12 | 73 | 74 | 72 | 73 | 203,000 | 730 |
| 2015-06-11 | 73 | 73 | 73 | 73 | 199,000 | 730 |
| 2015-06-10 | 73 | 74 | 72 | 73 | 114,000 | 730 |
| 2015-06-09 | 73 | 74 | 72 | 74 | 603,000 | 740 |
| 2015-06-08 | 74 | 75 | 73 | 73 | 458,000 | 730 |
| 2015-06-05 | 74 | 74 | 72 | 74 | 390,000 | 740 |
| 2015-06-04 | 76 | 77 | 73 | 74 | 1,615,000 | 740 |
| 2015-06-03 | 73 | 79 | 72 | 78 | 3,400,000 | 780 |
| 2015-06-02 | 70 | 74 | 70 | 73 | 901,000 | 730 |
| 2015-06-01 | 71 | 72 | 70 | 72 | 247,000 | 720 |
| 2015-05-29 | 70 | 71 | 70 | 71 | 181,000 | 710 |
| 2015-05-28 | 72 | 72 | 70 | 70 | 290,000 | 700 |
| 2015-05-27 | 71 | 73 | 70 | 72 | 586,000 | 720 |
| 2015-05-26 | 70 | 71 | 69 | 71 | 312,000 | 710 |
| 2015-05-25 | 69 | 70 | 69 | 69 | 80,000 | 690 |
| 2015-05-22 | 69 | 70 | 69 | 69 | 166,000 | 690 |
| 2015-05-21 | 69 | 70 | 69 | 70 | 297,000 | 700 |
| 2015-05-20 | 69 | 70 | 69 | 70 | 154,000 | 700 |
| 2015-05-19 | 69 | 70 | 69 | 69 | 55,000 | 690 |
| 2015-05-18 | 70 | 70 | 69 | 69 | 59,000 | 690 |
| 2015-05-15 | 69 | 70 | 68 | 70 | 196,000 | 700 |
| 2015-05-14 | 70 | 70 | 69 | 69 | 156,000 | 690 |
| 2015-05-13 | 70 | 71 | 69 | 70 | 162,000 | 700 |
| 2015-05-12 | 70 | 71 | 70 | 71 | 163,000 | 710 |
| 2015-05-11 | 70 | 70 | 69 | 69 | 94,000 | 690 |
| 2015-05-08 | 69 | 70 | 69 | 70 | 31,000 | 700 |
| 2015-05-07 | 69 | 70 | 69 | 70 | 105,000 | 700 |
| 2015-05-01 | 70 | 70 | 69 | 69 | 234,000 | 690 |
| 2015-04-30 | 71 | 71 | 69 | 71 | 717,000 | 710 |
| 2015-04-28 | 73 | 73 | 72 | 72 | 134,000 | 720 |
| 2015-04-27 | 72 | 73 | 72 | 73 | 71,000 | 730 |
| 2015-04-24 | 72 | 73 | 72 | 72 | 79,000 | 720 |
| 2015-04-23 | 73 | 73 | 72 | 72 | 73,000 | 720 |
| 2015-04-22 | 72 | 73 | 72 | 73 | 138,000 | 730 |
| 2015-04-21 | 72 | 73 | 71 | 72 | 132,000 | 720 |
| 2015-04-20 | 72 | 73 | 72 | 72 | 53,000 | 720 |
| 2015-04-17 | 74 | 75 | 72 | 73 | 519,000 | 730 |
| 2015-04-16 | 74 | 75 | 73 | 74 | 596,000 | 740 |
| 2015-04-15 | 73 | 74 | 72 | 74 | 324,000 | 740 |
| 2015-04-14 | 73 | 73 | 71 | 73 | 512,000 | 730 |
| 2015-04-13 | 71 | 74 | 71 | 73 | 501,000 | 730 |
| 2015-04-10 | 72 | 72 | 71 | 71 | 177,000 | 710 |
| 2015-04-09 | 72 | 72 | 71 | 72 | 264,000 | 720 |
| 2015-04-08 | 72 | 73 | 71 | 71 | 207,000 | 710 |
| 2015-04-07 | 70 | 73 | 70 | 72 | 419,000 | 720 |
| 2015-04-06 | 71 | 71 | 70 | 70 | 135,000 | 700 |
| 2015-04-03 | 71 | 71 | 69 | 70 | 132,000 | 700 |
| 2015-04-02 | 71 | 71 | 70 | 70 | 121,000 | 700 |
| 2015-04-01 | 69 | 70 | 69 | 70 | 139,000 | 700 |
| 2015-03-31 | 70 | 71 | 69 | 69 | 240,000 | 690 |
| 2015-03-30 | 69 | 71 | 69 | 70 | 264,000 | 700 |
| 2015-03-27 | 69 | 70 | 69 | 69 | 301,000 | 690 |
| 2015-03-26 | 71 | 71 | 69 | 69 | 358,000 | 690 |
| 2015-03-25 | 71 | 72 | 70 | 71 | 217,000 | 710 |
| 2015-03-24 | 72 | 73 | 71 | 71 | 199,000 | 710 |
| 2015-03-23 | 72 | 73 | 71 | 72 | 293,000 | 720 |
| 2015-03-20 | 71 | 72 | 71 | 72 | 58,000 | 720 |
| 2015-03-19 | 72 | 72 | 71 | 71 | 114,000 | 710 |
| 2015-03-18 | 72 | 72 | 70 | 72 | 278,000 | 720 |
| 2015-03-17 | 72 | 73 | 71 | 72 | 121,000 | 720 |
| 2015-03-16 | 72 | 72 | 71 | 72 | 289,000 | 720 |
| 2015-03-13 | 73 | 73 | 71 | 72 | 206,000 | 720 |
| 2015-03-12 | 72 | 73 | 71 | 72 | 213,000 | 720 |
| 2015-03-11 | 70 | 72 | 70 | 71 | 321,000 | 710 |
| 2015-03-10 | 73 | 73 | 71 | 71 | 578,000 | 710 |
| 2015-03-09 | 74 | 74 | 72 | 72 | 442,000 | 720 |
| 2015-03-06 | 76 | 77 | 74 | 74 | 1,150,000 | 740 |
| 2015-03-05 | 72 | 76 | 72 | 76 | 1,531,000 | 760 |
| 2015-03-04 | 75 | 75 | 71 | 72 | 1,631,000 | 720 |
| 2015-03-03 | 71 | 77 | 70 | 75 | 4,043,000 | 750 |
| 2015-03-02 | 70 | 71 | 70 | 70 | 76,000 | 700 |
| 2015-02-27 | 71 | 71 | 70 | 70 | 183,000 | 700 |
| 2015-02-26 | 70 | 71 | 70 | 70 | 182,000 | 700 |
| 2015-02-25 | 69 | 72 | 69 | 70 | 674,000 | 700 |
| 2015-02-24 | 70 | 70 | 69 | 70 | 175,000 | 700 |
| 2015-02-23 | 70 | 70 | 69 | 70 | 297,000 | 700 |
| 2015-02-20 | 70 | 70 | 69 | 70 | 139,000 | 700 |
| 2015-02-19 | 69 | 70 | 68 | 70 | 317,000 | 700 |
| 2015-02-18 | 68 | 69 | 68 | 69 | 181,000 | 690 |
| 2015-02-17 | 68 | 69 | 68 | 68 | 45,000 | 680 |
| 2015-02-16 | 69 | 69 | 67 | 68 | 178,000 | 680 |
| 2015-02-13 | 69 | 69 | 68 | 69 | 117,000 | 690 |
| 2015-02-12 | 68 | 69 | 67 | 69 | 157,000 | 690 |
| 2015-02-10 | 67 | 68 | 67 | 67 | 130,000 | 670 |
| 2015-02-09 | 67 | 68 | 67 | 67 | 123,000 | 670 |
| 2015-02-06 | 68 | 69 | 68 | 68 | 62,000 | 680 |
| 2015-02-05 | 68 | 69 | 67 | 69 | 118,000 | 690 |
| 2015-02-04 | 68 | 69 | 67 | 67 | 121,000 | 670 |
| 2015-02-03 | 69 | 69 | 68 | 68 | 256,000 | 680 |
| 2015-02-02 | 69 | 70 | 69 | 69 | 177,000 | 690 |
| 2015-01-30 | 70 | 71 | 70 | 70 | 100,000 | 700 |
| 2015-01-29 | 71 | 71 | 70 | 71 | 172,000 | 710 |
| 2015-01-28 | 70 | 71 | 70 | 71 | 174,000 | 710 |
| 2015-01-27 | 71 | 72 | 70 | 70 | 227,000 | 700 |
| 2015-01-26 | 71 | 71 | 69 | 70 | 230,000 | 700 |
| 2015-01-23 | 72 | 74 | 71 | 71 | 1,490,000 | 710 |
| 2015-01-22 | 69 | 73 | 68 | 72 | 1,244,000 | 720 |
| 2015-01-21 | 69 | 69 | 67 | 69 | 155,000 | 690 |
| 2015-01-20 | 68 | 69 | 67 | 69 | 188,000 | 690 |
| 2015-01-19 | 67 | 68 | 67 | 68 | 85,000 | 680 |
| 2015-01-16 | 67 | 68 | 66 | 67 | 196,000 | 670 |
| 2015-01-15 | 67 | 68 | 67 | 68 | 177,000 | 680 |
| 2015-01-14 | 68 | 70 | 67 | 67 | 395,000 | 670 |
| 2015-01-13 | 69 | 69 | 68 | 68 | 186,000 | 680 |
| 2015-01-09 | 70 | 70 | 68 | 68 | 216,000 | 680 |
| 2015-01-08 | 70 | 70 | 69 | 70 | 118,000 | 700 |
| 2015-01-07 | 69 | 70 | 68 | 68 | 318,000 | 680 |
| 2015-01-06 | 70 | 70 | 68 | 68 | 365,000 | 680 |
| 2015-01-05 | 70 | 70 | 69 | 70 | 211,000 | 700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
