3111 オーミケンシ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 88 | 89 | 87 | 87 | 402,000 | 870 |
| 2016-12-29 | 90 | 90 | 87 | 88 | 642,000 | 880 |
| 2016-12-28 | 89 | 91 | 89 | 91 | 881,000 | 910 |
| 2016-12-27 | 86 | 89 | 86 | 89 | 1,213,000 | 890 |
| 2016-12-26 | 88 | 88 | 86 | 86 | 575,000 | 860 |
| 2016-12-22 | 89 | 89 | 86 | 87 | 1,973,000 | 870 |
| 2016-12-21 | 95 | 96 | 89 | 90 | 4,978,000 | 900 |
| 2016-12-20 | 89 | 105 | 87 | 98 | 13,401,000 | 980 |
| 2016-12-19 | 88 | 92 | 86 | 90 | 1,584,000 | 900 |
| 2016-12-16 | 90 | 90 | 88 | 88 | 490,000 | 880 |
| 2016-12-15 | 88 | 93 | 88 | 89 | 2,129,000 | 890 |
| 2016-12-14 | 85 | 89 | 85 | 88 | 1,185,000 | 880 |
| 2016-12-13 | 85 | 86 | 84 | 85 | 429,000 | 850 |
| 2016-12-12 | 84 | 86 | 83 | 85 | 928,000 | 850 |
| 2016-12-09 | 88 | 88 | 85 | 85 | 985,000 | 850 |
| 2016-12-08 | 91 | 91 | 88 | 88 | 610,000 | 880 |
| 2016-12-07 | 88 | 92 | 88 | 91 | 1,216,000 | 910 |
| 2016-12-06 | 90 | 92 | 88 | 89 | 1,027,000 | 890 |
| 2016-12-05 | 93 | 93 | 90 | 91 | 1,172,000 | 910 |
| 2016-12-02 | 95 | 97 | 90 | 92 | 3,450,000 | 920 |
| 2016-12-01 | 102 | 103 | 94 | 94 | 7,999,000 | 940 |
| 2016-11-30 | 89 | 101 | 88 | 98 | 7,887,000 | 980 |
| 2016-11-29 | 89 | 90 | 85 | 89 | 2,825,000 | 890 |
| 2016-11-28 | 88 | 90 | 86 | 89 | 1,962,000 | 890 |
| 2016-11-25 | 90 | 93 | 85 | 86 | 2,521,000 | 860 |
| 2016-11-24 | 87 | 92 | 84 | 89 | 2,975,000 | 890 |
| 2016-11-22 | 91 | 92 | 85 | 88 | 4,019,000 | 880 |
| 2016-11-21 | 82 | 97 | 82 | 93 | 12,708,000 | 930 |
| 2016-11-18 | 72 | 78 | 72 | 78 | 1,719,000 | 780 |
| 2016-11-17 | 70 | 71 | 70 | 71 | 223,000 | 710 |
| 2016-11-16 | 70 | 71 | 69 | 71 | 160,000 | 710 |
| 2016-11-15 | 69 | 70 | 69 | 69 | 263,000 | 690 |
| 2016-11-14 | 70 | 70 | 69 | 70 | 441,000 | 700 |
| 2016-11-11 | 70 | 71 | 69 | 70 | 323,000 | 700 |
| 2016-11-10 | 69 | 70 | 68 | 70 | 238,000 | 700 |
| 2016-11-09 | 71 | 71 | 65 | 68 | 513,000 | 680 |
| 2016-11-08 | 69 | 71 | 69 | 71 | 262,000 | 710 |
| 2016-11-07 | 69 | 69 | 69 | 69 | 82,000 | 690 |
| 2016-11-04 | 70 | 70 | 68 | 68 | 163,000 | 680 |
| 2016-11-02 | 70 | 71 | 69 | 70 | 202,000 | 700 |
| 2016-11-01 | 71 | 71 | 70 | 70 | 104,000 | 700 |
| 2016-10-31 | 70 | 72 | 70 | 71 | 282,000 | 710 |
| 2016-10-28 | 71 | 71 | 70 | 70 | 54,000 | 700 |
| 2016-10-27 | 71 | 71 | 70 | 70 | 254,000 | 700 |
| 2016-10-26 | 72 | 73 | 70 | 70 | 383,000 | 700 |
| 2016-10-25 | 70 | 72 | 70 | 72 | 429,000 | 720 |
| 2016-10-24 | 69 | 70 | 69 | 69 | 46,000 | 690 |
| 2016-10-21 | 69 | 70 | 69 | 69 | 31,000 | 690 |
| 2016-10-20 | 69 | 70 | 69 | 70 | 90,000 | 700 |
| 2016-10-19 | 69 | 70 | 68 | 68 | 51,000 | 680 |
| 2016-10-17 | 68 | 69 | 68 | 68 | 36,000 | 680 |
| 2016-10-13 | 70 | 70 | 68 | 68 | 372,000 | 680 |
| 2016-10-12 | 68 | 72 | 68 | 70 | 1,096,000 | 700 |
| 2016-10-11 | 67 | 68 | 66 | 68 | 223,000 | 680 |
| 2016-10-07 | 67 | 68 | 67 | 67 | 51,000 | 670 |
| 2016-10-06 | 68 | 68 | 67 | 68 | 34,000 | 680 |
| 2016-10-05 | 67 | 68 | 67 | 67 | 112,000 | 670 |
| 2016-10-04 | 67 | 67 | 66 | 67 | 31,000 | 670 |
| 2016-10-03 | 66 | 67 | 66 | 66 | 96,000 | 660 |
| 2016-09-30 | 67 | 67 | 65 | 65 | 239,000 | 650 |
| 2016-09-29 | 67 | 68 | 67 | 68 | 124,000 | 680 |
| 2016-09-28 | 65 | 67 | 65 | 66 | 203,000 | 660 |
| 2016-09-27 | 66 | 66 | 64 | 64 | 471,000 | 640 |
| 2016-09-26 | 67 | 67 | 65 | 66 | 302,000 | 660 |
| 2016-09-23 | 67 | 67 | 66 | 67 | 203,000 | 670 |
| 2016-09-21 | 67 | 67 | 67 | 67 | 103,000 | 670 |
| 2016-09-20 | 67 | 68 | 66 | 67 | 247,000 | 670 |
| 2016-09-16 | 67 | 67 | 66 | 66 | 132,000 | 660 |
| 2016-09-15 | 67 | 68 | 67 | 67 | 87,000 | 670 |
| 2016-09-14 | 69 | 69 | 68 | 68 | 172,000 | 680 |
| 2016-09-13 | 69 | 69 | 68 | 69 | 47,000 | 690 |
| 2016-09-12 | 70 | 70 | 68 | 69 | 261,000 | 690 |
| 2016-09-09 | 70 | 71 | 70 | 71 | 70,000 | 710 |
| 2016-09-08 | 68 | 71 | 67 | 71 | 363,000 | 710 |
| 2016-09-07 | 68 | 69 | 67 | 68 | 145,000 | 680 |
| 2016-09-06 | 69 | 69 | 68 | 68 | 30,000 | 680 |
| 2016-09-05 | 68 | 69 | 68 | 68 | 75,000 | 680 |
| 2016-09-02 | 69 | 70 | 67 | 68 | 206,000 | 680 |
| 2016-09-01 | 68 | 69 | 68 | 69 | 268,000 | 690 |
| 2016-08-31 | 68 | 68 | 67 | 68 | 290,000 | 680 |
| 2016-08-30 | 68 | 69 | 67 | 69 | 107,000 | 690 |
| 2016-08-29 | 67 | 69 | 67 | 69 | 216,000 | 690 |
| 2016-08-26 | 66 | 67 | 66 | 66 | 216,000 | 660 |
| 2016-08-25 | 66 | 67 | 66 | 66 | 185,000 | 660 |
| 2016-08-24 | 67 | 68 | 66 | 66 | 326,000 | 660 |
| 2016-08-23 | 68 | 68 | 67 | 67 | 90,000 | 670 |
| 2016-08-22 | 68 | 68 | 67 | 68 | 75,000 | 680 |
| 2016-08-19 | 68 | 69 | 67 | 68 | 335,000 | 680 |
| 2016-08-18 | 69 | 71 | 68 | 68 | 297,000 | 680 |
| 2016-08-17 | 69 | 70 | 68 | 69 | 32,000 | 690 |
| 2016-08-16 | 69 | 69 | 68 | 69 | 124,000 | 690 |
| 2016-08-15 | 69 | 70 | 69 | 69 | 163,000 | 690 |
| 2016-08-12 | 69 | 69 | 68 | 69 | 73,000 | 690 |
| 2016-08-10 | 71 | 71 | 69 | 69 | 364,000 | 690 |
| 2016-08-09 | 69 | 71 | 69 | 71 | 457,000 | 710 |
| 2016-08-08 | 68 | 70 | 68 | 69 | 253,000 | 690 |
| 2016-08-05 | 69 | 70 | 68 | 70 | 98,000 | 700 |
| 2016-08-04 | 69 | 70 | 69 | 70 | 53,000 | 700 |
| 2016-08-03 | 69 | 70 | 68 | 69 | 240,000 | 690 |
| 2016-08-02 | 70 | 71 | 70 | 70 | 104,000 | 700 |
| 2016-08-01 | 70 | 71 | 70 | 70 | 91,000 | 700 |
| 2016-07-29 | 71 | 71 | 70 | 70 | 170,000 | 700 |
| 2016-07-28 | 72 | 72 | 71 | 71 | 267,000 | 710 |
| 2016-07-27 | 71 | 73 | 71 | 72 | 309,000 | 720 |
| 2016-07-26 | 73 | 73 | 71 | 71 | 308,000 | 710 |
| 2016-07-25 | 71 | 74 | 71 | 74 | 665,000 | 740 |
| 2016-07-22 | 72 | 72 | 71 | 72 | 269,000 | 720 |
| 2016-07-21 | 72 | 73 | 71 | 73 | 180,000 | 730 |
| 2016-07-20 | 72 | 72 | 71 | 72 | 122,000 | 720 |
| 2016-07-19 | 73 | 74 | 72 | 72 | 298,000 | 720 |
| 2016-07-15 | 72 | 75 | 72 | 73 | 612,000 | 730 |
| 2016-07-14 | 73 | 73 | 71 | 72 | 188,000 | 720 |
| 2016-07-13 | 72 | 73 | 71 | 73 | 213,000 | 730 |
| 2016-07-12 | 72 | 73 | 71 | 71 | 357,000 | 710 |
| 2016-07-11 | 72 | 72 | 71 | 71 | 102,000 | 710 |
| 2016-07-08 | 70 | 71 | 70 | 71 | 317,000 | 710 |
| 2016-07-07 | 72 | 72 | 70 | 71 | 168,000 | 710 |
| 2016-07-06 | 71 | 71 | 69 | 71 | 726,000 | 710 |
| 2016-07-05 | 74 | 74 | 72 | 72 | 227,000 | 720 |
| 2016-07-04 | 72 | 74 | 72 | 73 | 124,000 | 730 |
| 2016-07-01 | 74 | 74 | 71 | 72 | 757,000 | 720 |
| 2016-06-30 | 73 | 75 | 72 | 73 | 203,000 | 730 |
| 2016-06-29 | 72 | 72 | 71 | 72 | 315,000 | 720 |
| 2016-06-28 | 70 | 71 | 67 | 71 | 894,000 | 710 |
| 2016-06-27 | 71 | 72 | 69 | 70 | 469,000 | 700 |
| 2016-06-24 | 77 | 77 | 69 | 71 | 871,000 | 710 |
| 2016-06-23 | 75 | 76 | 75 | 76 | 147,000 | 760 |
| 2016-06-22 | 77 | 77 | 75 | 75 | 178,000 | 750 |
| 2016-06-21 | 77 | 79 | 77 | 77 | 171,000 | 770 |
| 2016-06-20 | 76 | 78 | 76 | 77 | 180,000 | 770 |
| 2016-06-17 | 75 | 76 | 75 | 76 | 158,000 | 760 |
| 2016-06-16 | 79 | 79 | 73 | 75 | 496,000 | 750 |
| 2016-06-15 | 79 | 81 | 78 | 79 | 264,000 | 790 |
| 2016-06-14 | 82 | 84 | 79 | 80 | 709,000 | 800 |
| 2016-06-13 | 85 | 85 | 81 | 82 | 378,000 | 820 |
| 2016-06-10 | 83 | 85 | 82 | 85 | 594,000 | 850 |
| 2016-06-09 | 82 | 90 | 81 | 82 | 2,691,000 | 820 |
| 2016-06-08 | 80 | 81 | 80 | 80 | 240,000 | 800 |
| 2016-06-07 | 79 | 81 | 78 | 80 | 330,000 | 800 |
| 2016-06-06 | 79 | 79 | 78 | 79 | 106,000 | 790 |
| 2016-06-03 | 80 | 81 | 79 | 80 | 142,000 | 800 |
| 2016-06-02 | 82 | 83 | 79 | 81 | 328,000 | 810 |
| 2016-06-01 | 82 | 82 | 81 | 82 | 404,000 | 820 |
| 2016-05-31 | 81 | 85 | 81 | 83 | 777,000 | 830 |
| 2016-05-30 | 80 | 82 | 80 | 81 | 129,000 | 810 |
| 2016-05-27 | 81 | 82 | 80 | 80 | 113,000 | 800 |
| 2016-05-26 | 81 | 82 | 81 | 81 | 56,000 | 810 |
| 2016-05-25 | 82 | 83 | 81 | 81 | 128,000 | 810 |
| 2016-05-24 | 82 | 82 | 81 | 82 | 130,000 | 820 |
| 2016-05-23 | 83 | 83 | 81 | 83 | 110,000 | 830 |
| 2016-05-20 | 83 | 83 | 80 | 82 | 302,000 | 820 |
| 2016-05-19 | 78 | 85 | 78 | 83 | 1,350,000 | 830 |
| 2016-05-18 | 75 | 77 | 75 | 76 | 293,000 | 760 |
| 2016-05-17 | 77 | 78 | 76 | 77 | 172,000 | 770 |
| 2016-05-16 | 78 | 79 | 76 | 76 | 134,000 | 760 |
| 2016-05-13 | 80 | 80 | 77 | 79 | 275,000 | 790 |
| 2016-05-12 | 82 | 82 | 80 | 80 | 166,000 | 800 |
| 2016-05-11 | 82 | 83 | 80 | 82 | 525,000 | 820 |
| 2016-05-10 | 79 | 80 | 79 | 79 | 103,000 | 790 |
| 2016-05-09 | 77 | 78 | 77 | 78 | 89,000 | 780 |
| 2016-05-06 | 77 | 77 | 76 | 77 | 75,000 | 770 |
| 2016-05-02 | 77 | 77 | 76 | 76 | 182,000 | 760 |
| 2016-04-28 | 80 | 80 | 78 | 78 | 123,000 | 780 |
| 2016-04-27 | 80 | 80 | 79 | 80 | 98,000 | 800 |
| 2016-04-26 | 81 | 81 | 79 | 79 | 194,000 | 790 |
| 2016-04-25 | 81 | 82 | 80 | 81 | 119,000 | 810 |
| 2016-04-22 | 81 | 81 | 79 | 81 | 301,000 | 810 |
| 2016-04-21 | 81 | 82 | 81 | 81 | 264,000 | 810 |
| 2016-04-20 | 80 | 81 | 79 | 80 | 114,000 | 800 |
| 2016-04-19 | 79 | 80 | 79 | 80 | 89,000 | 800 |
| 2016-04-18 | 79 | 79 | 78 | 78 | 109,000 | 780 |
| 2016-04-15 | 79 | 80 | 78 | 79 | 216,000 | 790 |
| 2016-04-14 | 80 | 81 | 79 | 80 | 295,000 | 800 |
| 2016-04-13 | 79 | 80 | 78 | 80 | 108,000 | 800 |
| 2016-04-12 | 78 | 79 | 77 | 78 | 49,000 | 780 |
| 2016-04-11 | 79 | 79 | 77 | 77 | 164,000 | 770 |
| 2016-04-08 | 75 | 78 | 74 | 78 | 261,000 | 780 |
| 2016-04-07 | 76 | 77 | 75 | 75 | 107,000 | 750 |
| 2016-04-06 | 74 | 76 | 73 | 75 | 162,000 | 750 |
| 2016-04-05 | 77 | 77 | 74 | 74 | 258,000 | 740 |
| 2016-04-04 | 78 | 78 | 76 | 76 | 86,000 | 760 |
| 2016-04-01 | 79 | 80 | 77 | 78 | 296,000 | 780 |
| 2016-03-31 | 80 | 80 | 78 | 78 | 350,000 | 780 |
| 2016-03-30 | 81 | 83 | 80 | 80 | 362,000 | 800 |
| 2016-03-29 | 76 | 81 | 76 | 80 | 656,000 | 800 |
| 2016-03-28 | 79 | 79 | 72 | 75 | 1,426,000 | 750 |
| 2016-03-25 | 82 | 83 | 79 | 79 | 559,000 | 790 |
| 2016-03-24 | 82 | 82 | 81 | 81 | 189,000 | 810 |
| 2016-03-23 | 82 | 84 | 82 | 82 | 118,000 | 820 |
| 2016-03-22 | 83 | 84 | 82 | 83 | 120,000 | 830 |
| 2016-03-18 | 84 | 84 | 81 | 82 | 315,000 | 820 |
| 2016-03-17 | 85 | 86 | 83 | 84 | 193,000 | 840 |
| 2016-03-16 | 85 | 85 | 83 | 84 | 320,000 | 840 |
| 2016-03-15 | 88 | 88 | 85 | 85 | 300,000 | 850 |
| 2016-03-14 | 87 | 88 | 87 | 87 | 204,000 | 870 |
| 2016-03-11 | 84 | 87 | 84 | 86 | 369,000 | 860 |
| 2016-03-10 | 83 | 85 | 83 | 85 | 180,000 | 850 |
| 2016-03-09 | 84 | 84 | 82 | 83 | 106,000 | 830 |
| 2016-03-08 | 86 | 87 | 82 | 84 | 554,000 | 840 |
| 2016-03-07 | 88 | 90 | 85 | 86 | 1,059,000 | 860 |
| 2016-03-04 | 82 | 86 | 80 | 86 | 678,000 | 860 |
| 2016-03-03 | 80 | 82 | 79 | 81 | 580,000 | 810 |
| 2016-03-02 | 78 | 81 | 78 | 80 | 490,000 | 800 |
| 2016-03-01 | 77 | 77 | 76 | 77 | 273,000 | 770 |
| 2016-02-29 | 80 | 81 | 77 | 78 | 682,000 | 780 |
| 2016-02-26 | 79 | 79 | 78 | 79 | 190,000 | 790 |
| 2016-02-25 | 78 | 79 | 78 | 79 | 45,000 | 790 |
| 2016-02-24 | 78 | 79 | 77 | 77 | 250,000 | 770 |
| 2016-02-23 | 79 | 80 | 78 | 78 | 220,000 | 780 |
| 2016-02-22 | 79 | 79 | 78 | 78 | 192,000 | 780 |
| 2016-02-19 | 79 | 79 | 77 | 79 | 199,000 | 790 |
| 2016-02-18 | 78 | 81 | 78 | 80 | 588,000 | 800 |
| 2016-02-17 | 76 | 78 | 75 | 76 | 417,000 | 760 |
| 2016-02-16 | 76 | 80 | 74 | 77 | 720,000 | 770 |
| 2016-02-15 | 75 | 77 | 74 | 76 | 555,000 | 760 |
| 2016-02-12 | 75 | 75 | 68 | 70 | 1,327,000 | 700 |
| 2016-02-10 | 78 | 79 | 75 | 77 | 657,000 | 770 |
| 2016-02-09 | 78 | 79 | 77 | 78 | 668,000 | 780 |
| 2016-02-08 | 77 | 81 | 76 | 81 | 851,000 | 810 |
| 2016-02-05 | 83 | 83 | 77 | 80 | 885,000 | 800 |
| 2016-02-04 | 89 | 89 | 84 | 84 | 1,278,000 | 840 |
| 2016-02-03 | 88 | 91 | 87 | 89 | 889,000 | 890 |
| 2016-02-02 | 94 | 96 | 91 | 92 | 1,030,000 | 920 |
| 2016-02-01 | 92 | 100 | 91 | 96 | 2,980,000 | 960 |
| 2016-01-29 | 89 | 91 | 87 | 89 | 701,000 | 890 |
| 2016-01-28 | 86 | 92 | 84 | 89 | 1,518,000 | 890 |
| 2016-01-27 | 88 | 88 | 84 | 86 | 542,000 | 860 |
| 2016-01-26 | 84 | 87 | 84 | 84 | 360,000 | 840 |
| 2016-01-25 | 89 | 89 | 86 | 87 | 1,019,000 | 870 |
| 2016-01-22 | 82 | 86 | 80 | 84 | 1,405,000 | 840 |
| 2016-01-21 | 86 | 92 | 74 | 76 | 3,101,000 | 760 |
| 2016-01-20 | 94 | 96 | 83 | 84 | 2,023,000 | 840 |
| 2016-01-19 | 93 | 97 | 90 | 94 | 1,745,000 | 940 |
| 2016-01-18 | 87 | 97 | 85 | 92 | 2,589,000 | 920 |
| 2016-01-15 | 111 | 114 | 94 | 94 | 7,016,000 | 940 |
| 2016-01-14 | 103 | 109 | 97 | 103 | 10,406,000 | 1,030 |
| 2016-01-13 | 88 | 112 | 87 | 109 | 12,926,000 | 1,090 |
| 2016-01-12 | 95 | 96 | 85 | 87 | 4,951,000 | 870 |
| 2016-01-08 | 95 | 119 | 93 | 98 | 13,641,000 | 980 |
| 2016-01-07 | 92 | 98 | 87 | 98 | 2,270,000 | 980 |
| 2016-01-06 | 89 | 94 | 87 | 90 | 4,382,000 | 900 |
| 2016-01-05 | 81 | 87 | 80 | 87 | 2,110,000 | 870 |
| 2016-01-04 | 80 | 82 | 78 | 81 | 1,228,000 | 810 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
