3111 オーミケンシ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 125 | 127 | 124 | 125 | 2,576,000 | 1,250 |
| 2017-12-28 | 127 | 129 | 125 | 126 | 2,646,000 | 1,260 |
| 2017-12-27 | 127 | 129 | 124 | 126 | 4,217,000 | 1,260 |
| 2017-12-26 | 128 | 131 | 127 | 127 | 5,609,000 | 1,270 |
| 2017-12-25 | 128 | 131 | 125 | 127 | 5,942,000 | 1,270 |
| 2017-12-22 | 136 | 137 | 128 | 129 | 11,698,000 | 1,290 |
| 2017-12-21 | 125 | 147 | 125 | 139 | 32,735,000 | 1,390 |
| 2017-12-20 | 126 | 131 | 123 | 124 | 5,290,000 | 1,240 |
| 2017-12-19 | 124 | 129 | 124 | 126 | 5,539,000 | 1,260 |
| 2017-12-18 | 130 | 131 | 123 | 126 | 6,928,000 | 1,260 |
| 2017-12-15 | 134 | 136 | 124 | 127 | 13,587,000 | 1,270 |
| 2017-12-14 | 139 | 149 | 132 | 139 | 33,219,000 | 1,390 |
| 2017-12-13 | 146 | 150 | 130 | 134 | 21,380,000 | 1,340 |
| 2017-12-12 | 175 | 193 | 150 | 155 | 79,387,000 | 1,550 |
| 2017-12-11 | 154 | 166 | 133 | 166 | 87,155,000 | 1,660 |
| 2017-12-08 | 86 | 116 | 86 | 116 | 32,102,000 | 1,160 |
| 2017-12-07 | 86 | 87 | 85 | 86 | 225,000 | 860 |
| 2017-12-06 | 88 | 88 | 84 | 86 | 873,000 | 860 |
| 2017-12-05 | 88 | 89 | 87 | 89 | 235,000 | 890 |
| 2017-12-04 | 90 | 91 | 88 | 88 | 393,000 | 880 |
| 2017-12-01 | 89 | 90 | 88 | 90 | 801,000 | 900 |
| 2017-11-30 | 90 | 90 | 88 | 89 | 574,000 | 890 |
| 2017-11-29 | 87 | 91 | 87 | 90 | 1,302,000 | 900 |
| 2017-11-28 | 84 | 88 | 84 | 87 | 925,000 | 870 |
| 2017-11-27 | 85 | 85 | 84 | 85 | 394,000 | 850 |
| 2017-11-24 | 85 | 86 | 84 | 84 | 89,000 | 840 |
| 2017-11-22 | 85 | 86 | 84 | 85 | 110,000 | 850 |
| 2017-11-21 | 84 | 86 | 84 | 86 | 321,000 | 860 |
| 2017-11-20 | 83 | 84 | 83 | 84 | 65,000 | 840 |
| 2017-11-17 | 83 | 84 | 83 | 84 | 78,000 | 840 |
| 2017-11-16 | 81 | 83 | 81 | 83 | 270,000 | 830 |
| 2017-11-15 | 83 | 84 | 81 | 82 | 320,000 | 820 |
| 2017-11-13 | 83 | 84 | 83 | 83 | 154,000 | 830 |
| 2017-11-10 | 85 | 85 | 83 | 84 | 246,000 | 840 |
| 2017-11-09 | 86 | 86 | 84 | 86 | 215,000 | 860 |
| 2017-11-08 | 85 | 86 | 84 | 84 | 607,000 | 840 |
| 2017-11-07 | 85 | 86 | 85 | 86 | 242,000 | 860 |
| 2017-11-06 | 85 | 86 | 85 | 85 | 87,000 | 850 |
| 2017-11-02 | 85 | 86 | 85 | 85 | 58,000 | 850 |
| 2017-11-01 | 85 | 86 | 84 | 85 | 396,000 | 850 |
| 2017-10-31 | 87 | 87 | 85 | 85 | 644,000 | 850 |
| 2017-10-30 | 88 | 88 | 86 | 87 | 243,000 | 870 |
| 2017-10-27 | 88 | 90 | 87 | 88 | 940,000 | 880 |
| 2017-10-26 | 86 | 87 | 85 | 87 | 516,000 | 870 |
| 2017-10-25 | 87 | 87 | 86 | 86 | 448,000 | 860 |
| 2017-10-24 | 86 | 87 | 85 | 87 | 234,000 | 870 |
| 2017-10-23 | 86 | 86 | 85 | 85 | 168,000 | 850 |
| 2017-10-20 | 87 | 87 | 86 | 86 | 104,000 | 860 |
| 2017-10-19 | 86 | 88 | 86 | 87 | 469,000 | 870 |
| 2017-10-18 | 86 | 87 | 86 | 86 | 170,000 | 860 |
| 2017-10-17 | 86 | 87 | 86 | 86 | 435,000 | 860 |
| 2017-10-16 | 85 | 87 | 85 | 87 | 168,000 | 870 |
| 2017-10-13 | 87 | 87 | 85 | 86 | 468,000 | 860 |
| 2017-10-12 | 87 | 88 | 86 | 87 | 341,000 | 870 |
| 2017-10-11 | 88 | 88 | 85 | 86 | 571,000 | 860 |
| 2017-10-10 | 88 | 88 | 87 | 88 | 388,000 | 880 |
| 2017-10-06 | 86 | 91 | 86 | 88 | 2,626,000 | 880 |
| 2017-10-05 | 85 | 87 | 85 | 86 | 558,000 | 860 |
| 2017-10-04 | 86 | 86 | 85 | 85 | 578,000 | 850 |
| 2017-10-03 | 86 | 87 | 84 | 86 | 1,548,000 | 860 |
| 2017-10-02 | 83 | 86 | 83 | 85 | 845,000 | 850 |
| 2017-09-29 | 83 | 84 | 82 | 83 | 289,000 | 830 |
| 2017-09-28 | 83 | 85 | 83 | 83 | 494,000 | 830 |
| 2017-09-27 | 82 | 82 | 81 | 82 | 378,000 | 820 |
| 2017-09-26 | 81 | 81 | 81 | 81 | 37,000 | 810 |
| 2017-09-25 | 81 | 82 | 81 | 81 | 44,000 | 810 |
| 2017-09-22 | 81 | 81 | 80 | 80 | 58,000 | 800 |
| 2017-09-21 | 82 | 82 | 81 | 81 | 85,000 | 810 |
| 2017-09-20 | 82 | 82 | 81 | 82 | 38,000 | 820 |
| 2017-09-19 | 81 | 82 | 81 | 82 | 66,000 | 820 |
| 2017-09-15 | 80 | 81 | 80 | 81 | 126,000 | 810 |
| 2017-09-14 | 81 | 81 | 80 | 81 | 199,000 | 810 |
| 2017-09-13 | 81 | 81 | 79 | 81 | 182,000 | 810 |
| 2017-09-12 | 80 | 81 | 80 | 81 | 209,000 | 810 |
| 2017-09-11 | 79 | 80 | 79 | 79 | 26,000 | 790 |
| 2017-09-08 | 79 | 80 | 78 | 78 | 63,000 | 780 |
| 2017-09-07 | 80 | 81 | 79 | 79 | 103,000 | 790 |
| 2017-09-06 | 77 | 81 | 77 | 81 | 420,000 | 810 |
| 2017-09-05 | 80 | 80 | 77 | 77 | 361,000 | 770 |
| 2017-09-04 | 82 | 82 | 79 | 79 | 361,000 | 790 |
| 2017-09-01 | 81 | 82 | 81 | 82 | 199,000 | 820 |
| 2017-08-31 | 81 | 81 | 81 | 81 | 46,000 | 810 |
| 2017-08-30 | 81 | 81 | 81 | 81 | 92,000 | 810 |
| 2017-08-29 | 80 | 81 | 80 | 81 | 95,000 | 810 |
| 2017-08-28 | 80 | 81 | 80 | 80 | 58,000 | 800 |
| 2017-08-25 | 80 | 82 | 80 | 80 | 111,000 | 800 |
| 2017-08-24 | 80 | 81 | 80 | 81 | 68,000 | 810 |
| 2017-08-23 | 80 | 81 | 80 | 80 | 100,000 | 800 |
| 2017-08-22 | 79 | 80 | 79 | 80 | 64,000 | 800 |
| 2017-08-21 | 79 | 80 | 79 | 80 | 112,000 | 800 |
| 2017-08-18 | 79 | 80 | 79 | 79 | 145,000 | 790 |
| 2017-08-17 | 80 | 80 | 79 | 80 | 77,000 | 800 |
| 2017-08-16 | 79 | 80 | 79 | 79 | 239,000 | 790 |
| 2017-08-15 | 79 | 80 | 78 | 80 | 127,000 | 800 |
| 2017-08-14 | 81 | 81 | 77 | 78 | 533,000 | 780 |
| 2017-08-10 | 80 | 81 | 80 | 80 | 227,000 | 800 |
| 2017-08-09 | 82 | 82 | 80 | 81 | 517,000 | 810 |
| 2017-08-08 | 82 | 83 | 82 | 83 | 69,000 | 830 |
| 2017-08-07 | 82 | 83 | 82 | 82 | 49,000 | 820 |
| 2017-08-04 | 82 | 82 | 81 | 81 | 29,000 | 810 |
| 2017-08-03 | 82 | 83 | 81 | 82 | 431,000 | 820 |
| 2017-08-02 | 80 | 82 | 80 | 81 | 232,000 | 810 |
| 2017-08-01 | 83 | 83 | 80 | 80 | 449,000 | 800 |
| 2017-07-31 | 82 | 83 | 82 | 82 | 98,000 | 820 |
| 2017-07-28 | 83 | 84 | 82 | 82 | 444,000 | 820 |
| 2017-07-27 | 85 | 86 | 83 | 84 | 687,000 | 840 |
| 2017-07-26 | 85 | 86 | 85 | 86 | 759,000 | 860 |
| 2017-07-25 | 85 | 85 | 83 | 84 | 220,000 | 840 |
| 2017-07-24 | 84 | 85 | 83 | 85 | 495,000 | 850 |
| 2017-07-21 | 83 | 84 | 82 | 83 | 223,000 | 830 |
| 2017-07-20 | 83 | 84 | 83 | 83 | 201,000 | 830 |
| 2017-07-19 | 82 | 84 | 81 | 84 | 477,000 | 840 |
| 2017-07-18 | 84 | 88 | 82 | 82 | 2,726,000 | 820 |
| 2017-07-14 | 82 | 82 | 80 | 81 | 473,000 | 810 |
| 2017-07-13 | 82 | 84 | 81 | 83 | 887,000 | 830 |
| 2017-07-12 | 84 | 84 | 81 | 82 | 618,000 | 820 |
| 2017-07-11 | 81 | 84 | 80 | 84 | 1,100,000 | 840 |
| 2017-07-10 | 79 | 85 | 78 | 81 | 2,039,000 | 810 |
| 2017-07-07 | 77 | 79 | 77 | 78 | 154,000 | 780 |
| 2017-07-06 | 80 | 80 | 77 | 77 | 319,000 | 770 |
| 2017-07-05 | 80 | 81 | 78 | 79 | 541,000 | 790 |
| 2017-07-04 | 81 | 82 | 80 | 80 | 293,000 | 800 |
| 2017-07-03 | 81 | 82 | 81 | 81 | 215,000 | 810 |
| 2017-06-30 | 81 | 82 | 80 | 81 | 447,000 | 810 |
| 2017-06-29 | 80 | 83 | 78 | 82 | 962,000 | 820 |
| 2017-06-28 | 81 | 82 | 80 | 80 | 573,000 | 800 |
| 2017-06-27 | 80 | 82 | 80 | 82 | 542,000 | 820 |
| 2017-06-26 | 78 | 83 | 77 | 80 | 2,071,000 | 800 |
| 2017-06-23 | 78 | 83 | 77 | 79 | 2,665,000 | 790 |
| 2017-06-22 | 74 | 78 | 73 | 77 | 860,000 | 770 |
| 2017-06-21 | 74 | 75 | 73 | 74 | 455,000 | 740 |
| 2017-06-20 | 74 | 76 | 74 | 74 | 481,000 | 740 |
| 2017-06-19 | 76 | 76 | 74 | 75 | 367,000 | 750 |
| 2017-06-16 | 75 | 77 | 74 | 75 | 880,000 | 750 |
| 2017-06-15 | 73 | 78 | 72 | 75 | 1,631,000 | 750 |
| 2017-06-14 | 72 | 73 | 72 | 73 | 170,000 | 730 |
| 2017-06-13 | 72 | 73 | 71 | 72 | 175,000 | 720 |
| 2017-06-12 | 72 | 72 | 71 | 72 | 128,000 | 720 |
| 2017-06-09 | 71 | 72 | 70 | 72 | 138,000 | 720 |
| 2017-06-08 | 72 | 72 | 70 | 70 | 225,000 | 700 |
| 2017-06-07 | 72 | 72 | 71 | 72 | 63,000 | 720 |
| 2017-06-06 | 71 | 72 | 70 | 72 | 112,000 | 720 |
| 2017-06-05 | 71 | 72 | 70 | 71 | 246,000 | 710 |
| 2017-06-02 | 70 | 71 | 70 | 70 | 284,000 | 700 |
| 2017-06-01 | 71 | 71 | 70 | 70 | 242,000 | 700 |
| 2017-05-31 | 71 | 72 | 70 | 71 | 342,000 | 710 |
| 2017-05-30 | 71 | 72 | 71 | 71 | 79,000 | 710 |
| 2017-05-29 | 72 | 73 | 71 | 71 | 242,000 | 710 |
| 2017-05-26 | 72 | 73 | 71 | 73 | 350,000 | 730 |
| 2017-05-25 | 73 | 73 | 71 | 72 | 148,000 | 720 |
| 2017-05-24 | 71 | 73 | 71 | 72 | 293,000 | 720 |
| 2017-05-23 | 72 | 72 | 71 | 71 | 131,000 | 710 |
| 2017-05-22 | 70 | 72 | 70 | 71 | 169,000 | 710 |
| 2017-05-19 | 71 | 71 | 70 | 70 | 99,000 | 700 |
| 2017-05-18 | 70 | 71 | 69 | 70 | 271,000 | 700 |
| 2017-05-17 | 71 | 71 | 70 | 71 | 100,000 | 710 |
| 2017-05-16 | 70 | 71 | 70 | 70 | 64,000 | 700 |
| 2017-05-15 | 72 | 73 | 70 | 70 | 546,000 | 700 |
| 2017-05-12 | 73 | 73 | 72 | 72 | 215,000 | 720 |
| 2017-05-11 | 74 | 75 | 73 | 73 | 186,000 | 730 |
| 2017-05-10 | 75 | 76 | 74 | 74 | 153,000 | 740 |
| 2017-05-09 | 75 | 75 | 74 | 75 | 400,000 | 750 |
| 2017-05-08 | 73 | 75 | 73 | 75 | 238,000 | 750 |
| 2017-05-02 | 72 | 74 | 72 | 73 | 238,000 | 730 |
| 2017-05-01 | 71 | 72 | 71 | 72 | 81,000 | 720 |
| 2017-04-28 | 72 | 72 | 71 | 72 | 167,000 | 720 |
| 2017-04-27 | 72 | 73 | 72 | 72 | 82,000 | 720 |
| 2017-04-26 | 72 | 72 | 71 | 72 | 144,000 | 720 |
| 2017-04-25 | 71 | 72 | 71 | 71 | 61,000 | 710 |
| 2017-04-24 | 71 | 72 | 70 | 71 | 198,000 | 710 |
| 2017-04-21 | 71 | 72 | 71 | 72 | 49,000 | 720 |
| 2017-04-20 | 71 | 72 | 70 | 71 | 222,000 | 710 |
| 2017-04-19 | 70 | 71 | 70 | 71 | 77,000 | 710 |
| 2017-04-18 | 70 | 72 | 69 | 71 | 379,000 | 710 |
| 2017-04-17 | 69 | 70 | 69 | 70 | 85,000 | 700 |
| 2017-04-14 | 69 | 70 | 69 | 69 | 206,000 | 690 |
| 2017-04-13 | 70 | 71 | 69 | 71 | 161,000 | 710 |
| 2017-04-12 | 70 | 71 | 69 | 71 | 284,000 | 710 |
| 2017-04-11 | 72 | 72 | 69 | 71 | 367,000 | 710 |
| 2017-04-10 | 71 | 73 | 71 | 71 | 167,000 | 710 |
| 2017-04-07 | 71 | 71 | 70 | 71 | 246,000 | 710 |
| 2017-04-06 | 73 | 73 | 68 | 70 | 869,000 | 700 |
| 2017-04-05 | 73 | 74 | 72 | 73 | 165,000 | 730 |
| 2017-04-04 | 76 | 76 | 72 | 72 | 626,000 | 720 |
| 2017-04-03 | 76 | 77 | 76 | 76 | 35,000 | 760 |
| 2017-03-31 | 79 | 79 | 76 | 77 | 194,000 | 770 |
| 2017-03-30 | 79 | 79 | 77 | 78 | 158,000 | 780 |
| 2017-03-29 | 77 | 79 | 77 | 79 | 140,000 | 790 |
| 2017-03-28 | 76 | 78 | 76 | 77 | 173,000 | 770 |
| 2017-03-27 | 77 | 79 | 76 | 76 | 341,000 | 760 |
| 2017-03-24 | 76 | 78 | 76 | 77 | 227,000 | 770 |
| 2017-03-23 | 76 | 77 | 75 | 76 | 465,000 | 760 |
| 2017-03-22 | 79 | 79 | 76 | 76 | 592,000 | 760 |
| 2017-03-21 | 80 | 81 | 80 | 80 | 161,000 | 800 |
| 2017-03-17 | 80 | 80 | 78 | 79 | 342,000 | 790 |
| 2017-03-16 | 81 | 81 | 79 | 80 | 384,000 | 800 |
| 2017-03-15 | 81 | 82 | 80 | 80 | 249,000 | 800 |
| 2017-03-14 | 80 | 82 | 80 | 81 | 370,000 | 810 |
| 2017-03-13 | 81 | 81 | 80 | 81 | 39,000 | 810 |
| 2017-03-10 | 80 | 82 | 80 | 80 | 207,000 | 800 |
| 2017-03-09 | 80 | 81 | 80 | 80 | 98,000 | 800 |
| 2017-03-08 | 81 | 82 | 80 | 81 | 169,000 | 810 |
| 2017-03-07 | 82 | 82 | 80 | 81 | 168,000 | 810 |
| 2017-03-06 | 81 | 82 | 80 | 81 | 212,000 | 810 |
| 2017-03-03 | 81 | 82 | 81 | 81 | 80,000 | 810 |
| 2017-03-02 | 81 | 82 | 81 | 81 | 251,000 | 810 |
| 2017-03-01 | 82 | 82 | 81 | 81 | 112,000 | 810 |
| 2017-02-28 | 81 | 82 | 81 | 82 | 117,000 | 820 |
| 2017-02-27 | 82 | 82 | 81 | 81 | 124,000 | 810 |
| 2017-02-24 | 82 | 83 | 82 | 82 | 103,000 | 820 |
| 2017-02-23 | 84 | 84 | 82 | 82 | 293,000 | 820 |
| 2017-02-22 | 84 | 85 | 83 | 84 | 195,000 | 840 |
| 2017-02-21 | 82 | 85 | 82 | 85 | 677,000 | 850 |
| 2017-02-20 | 82 | 83 | 82 | 82 | 227,000 | 820 |
| 2017-02-17 | 83 | 83 | 82 | 82 | 78,000 | 820 |
| 2017-02-16 | 82 | 83 | 82 | 83 | 278,000 | 830 |
| 2017-02-15 | 82 | 83 | 81 | 82 | 327,000 | 820 |
| 2017-02-14 | 82 | 82 | 80 | 81 | 346,000 | 810 |
| 2017-02-13 | 81 | 82 | 81 | 82 | 138,000 | 820 |
| 2017-02-10 | 81 | 81 | 80 | 81 | 333,000 | 810 |
| 2017-02-09 | 81 | 82 | 79 | 80 | 998,000 | 800 |
| 2017-02-08 | 82 | 84 | 82 | 84 | 150,000 | 840 |
| 2017-02-07 | 82 | 82 | 81 | 82 | 161,000 | 820 |
| 2017-02-06 | 82 | 83 | 81 | 83 | 209,000 | 830 |
| 2017-02-03 | 83 | 83 | 81 | 82 | 347,000 | 820 |
| 2017-02-02 | 85 | 85 | 83 | 83 | 399,000 | 830 |
| 2017-02-01 | 84 | 85 | 83 | 84 | 410,000 | 840 |
| 2017-01-31 | 85 | 85 | 84 | 84 | 249,000 | 840 |
| 2017-01-30 | 85 | 87 | 84 | 85 | 794,000 | 850 |
| 2017-01-27 | 84 | 85 | 83 | 85 | 394,000 | 850 |
| 2017-01-26 | 83 | 85 | 83 | 83 | 550,000 | 830 |
| 2017-01-25 | 83 | 83 | 82 | 82 | 157,000 | 820 |
| 2017-01-24 | 82 | 83 | 82 | 83 | 216,000 | 830 |
| 2017-01-23 | 82 | 83 | 81 | 82 | 226,000 | 820 |
| 2017-01-20 | 80 | 83 | 80 | 81 | 769,000 | 810 |
| 2017-01-19 | 82 | 82 | 80 | 80 | 584,000 | 800 |
| 2017-01-18 | 82 | 82 | 80 | 81 | 421,000 | 810 |
| 2017-01-17 | 84 | 84 | 82 | 82 | 571,000 | 820 |
| 2017-01-16 | 88 | 88 | 82 | 84 | 1,892,000 | 840 |
| 2017-01-13 | 87 | 88 | 87 | 88 | 198,000 | 880 |
| 2017-01-12 | 88 | 88 | 87 | 87 | 316,000 | 870 |
| 2017-01-11 | 88 | 89 | 87 | 88 | 192,000 | 880 |
| 2017-01-10 | 88 | 89 | 87 | 87 | 251,000 | 870 |
| 2017-01-06 | 89 | 89 | 87 | 89 | 569,000 | 890 |
| 2017-01-05 | 89 | 90 | 88 | 89 | 476,000 | 890 |
| 2017-01-04 | 88 | 90 | 88 | 90 | 295,000 | 900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
