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