3111 オーミケンシ(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 409 | 409 | 398 | 401 | 25,800 | 401 |
2020-12-29 | 385 | 432 | 385 | 404 | 114,600 | 404 |
2020-12-28 | 400 | 403 | 382 | 389 | 131,300 | 389 |
2020-12-25 | 405 | 405 | 398 | 400 | 16,200 | 400 |
2020-12-24 | 402 | 408 | 401 | 403 | 41,300 | 403 |
2020-12-23 | 404 | 406 | 396 | 404 | 63,500 | 404 |
2020-12-22 | 405 | 409 | 401 | 401 | 75,100 | 401 |
2020-12-21 | 425 | 425 | 413 | 413 | 18,200 | 413 |
2020-12-18 | 422 | 424 | 416 | 420 | 31,300 | 420 |
2020-12-17 | 429 | 430 | 423 | 424 | 24,200 | 424 |
2020-12-16 | 429 | 432 | 427 | 428 | 3,900 | 428 |
2020-12-15 | 438 | 438 | 426 | 426 | 11,500 | 426 |
2020-12-14 | 428 | 440 | 428 | 430 | 22,000 | 430 |
2020-12-11 | 431 | 433 | 426 | 426 | 14,100 | 426 |
2020-12-10 | 440 | 440 | 429 | 429 | 23,100 | 429 |
2020-12-09 | 430 | 459 | 425 | 442 | 104,600 | 442 |
2020-12-08 | 422 | 431 | 420 | 427 | 21,800 | 427 |
2020-12-07 | 452 | 458 | 421 | 422 | 93,800 | 422 |
2020-12-04 | 454 | 507 | 452 | 454 | 615,100 | 454 |
2020-12-03 | 449 | 457 | 444 | 447 | 46,600 | 447 |
2020-12-02 | 440 | 447 | 437 | 444 | 23,600 | 444 |
2020-12-01 | 420 | 445 | 420 | 442 | 45,300 | 442 |
2020-11-30 | 433 | 464 | 419 | 422 | 209,300 | 422 |
2020-11-27 | 430 | 438 | 427 | 432 | 55,900 | 432 |
2020-11-26 | 448 | 452 | 431 | 431 | 34,100 | 431 |
2020-11-25 | 455 | 455 | 440 | 441 | 66,200 | 441 |
2020-11-24 | 449 | 459 | 445 | 456 | 29,100 | 456 |
2020-11-20 | 447 | 457 | 441 | 449 | 37,400 | 449 |
2020-11-19 | 456 | 456 | 446 | 447 | 30,900 | 447 |
2020-11-18 | 436 | 464 | 436 | 456 | 62,000 | 456 |
2020-11-17 | 457 | 457 | 435 | 439 | 39,900 | 439 |
2020-11-16 | 467 | 469 | 450 | 454 | 61,700 | 454 |
2020-11-13 | 436 | 479 | 431 | 459 | 274,700 | 459 |
2020-11-12 | 422 | 442 | 422 | 432 | 43,600 | 432 |
2020-11-11 | 430 | 431 | 422 | 425 | 36,300 | 425 |
2020-11-10 | 406 | 431 | 402 | 418 | 111,500 | 418 |
2020-11-09 | 406 | 410 | 402 | 403 | 15,600 | 403 |
2020-11-06 | 417 | 419 | 405 | 405 | 20,200 | 405 |
2020-11-05 | 405 | 434 | 405 | 421 | 104,100 | 421 |
2020-11-04 | 399 | 407 | 396 | 402 | 29,000 | 402 |
2020-11-02 | 398 | 403 | 394 | 398 | 15,400 | 398 |
2020-10-30 | 407 | 413 | 395 | 398 | 40,200 | 398 |
2020-10-29 | 402 | 416 | 402 | 407 | 21,800 | 407 |
2020-10-28 | 415 | 419 | 405 | 410 | 25,100 | 410 |
2020-10-27 | 413 | 421 | 413 | 418 | 12,100 | 418 |
2020-10-26 | 420 | 423 | 417 | 423 | 7,300 | 423 |
2020-10-23 | 427 | 429 | 412 | 417 | 23,400 | 417 |
2020-10-22 | 434 | 437 | 426 | 427 | 12,900 | 427 |
2020-10-21 | 430 | 443 | 430 | 436 | 25,800 | 436 |
2020-10-20 | 435 | 441 | 430 | 432 | 11,600 | 432 |
2020-10-19 | 440 | 442 | 432 | 439 | 11,000 | 439 |
2020-10-16 | 434 | 439 | 417 | 439 | 38,000 | 439 |
2020-10-15 | 446 | 446 | 430 | 432 | 48,000 | 432 |
2020-10-14 | 452 | 455 | 446 | 446 | 17,700 | 446 |
2020-10-13 | 466 | 466 | 453 | 457 | 24,000 | 457 |
2020-10-12 | 461 | 464 | 453 | 464 | 19,900 | 464 |
2020-10-09 | 451 | 470 | 447 | 458 | 50,800 | 458 |
2020-10-08 | 468 | 469 | 450 | 450 | 63,400 | 450 |
2020-10-07 | 457 | 462 | 453 | 460 | 25,400 | 460 |
2020-10-06 | 452 | 466 | 452 | 464 | 41,500 | 464 |
2020-10-05 | 439 | 458 | 435 | 452 | 34,500 | 452 |
2020-10-02 | 451 | 454 | 433 | 434 | 44,700 | 434 |
2020-09-30 | 460 | 470 | 450 | 454 | 60,700 | 454 |
2020-09-29 | 463 | 470 | 454 | 466 | 33,700 | 466 |
2020-09-28 | 453 | 460 | 446 | 458 | 52,100 | 458 |
2020-09-25 | 457 | 467 | 448 | 451 | 60,600 | 451 |
2020-09-24 | 460 | 461 | 441 | 441 | 93,100 | 441 |
2020-09-23 | 483 | 483 | 456 | 456 | 132,800 | 456 |
2020-09-18 | 480 | 492 | 476 | 486 | 72,600 | 486 |
2020-09-17 | 500 | 500 | 481 | 481 | 92,000 | 481 |
2020-09-16 | 501 | 512 | 501 | 502 | 95,600 | 502 |
2020-09-15 | 502 | 518 | 502 | 511 | 122,400 | 511 |
2020-09-14 | 522 | 553 | 503 | 504 | 270,600 | 504 |
2020-09-11 | 545 | 565 | 521 | 529 | 314,200 | 529 |
2020-09-10 | 555 | 580 | 526 | 555 | 766,600 | 555 |
2020-09-09 | 532 | 560 | 521 | 545 | 414,700 | 545 |
2020-09-08 | 542 | 554 | 513 | 542 | 538,500 | 542 |
2020-09-07 | 607 | 607 | 530 | 541 | 563,200 | 541 |
2020-09-04 | 576 | 583 | 565 | 577 | 587,200 | 577 |
2020-09-03 | 625 | 643 | 583 | 603 | 971,000 | 603 |
2020-09-02 | 634 | 703 | 595 | 622 | 2,540,300 | 622 |
2020-09-01 | 812 | 882 | 649 | 654 | 6,645,500 | 654 |
2020-08-31 | 637 | 637 | 637 | 637 | 67,400 | 637 |
2020-08-28 | 537 | 537 | 537 | 537 | 79,100 | 537 |
2020-08-27 | 457 | 457 | 457 | 457 | 166,900 | 457 |
2020-08-26 | 370 | 377 | 370 | 377 | 7,400 | 377 |
2020-08-25 | 370 | 382 | 368 | 372 | 25,000 | 372 |
2020-08-24 | 380 | 380 | 370 | 370 | 24,800 | 370 |
2020-08-21 | 391 | 391 | 382 | 382 | 7,500 | 382 |
2020-08-20 | 398 | 398 | 385 | 388 | 13,600 | 388 |
2020-08-19 | 395 | 400 | 393 | 398 | 2,400 | 398 |
2020-08-18 | 392 | 400 | 391 | 398 | 6,300 | 398 |
2020-08-17 | 398 | 398 | 385 | 390 | 6,900 | 390 |
2020-08-14 | 400 | 400 | 394 | 395 | 4,000 | 395 |
2020-08-13 | 405 | 405 | 393 | 401 | 4,500 | 401 |
2020-08-12 | 399 | 407 | 394 | 405 | 22,500 | 405 |
2020-08-11 | 394 | 399 | 394 | 395 | 8,800 | 395 |
2020-08-07 | 394 | 405 | 394 | 398 | 8,600 | 398 |
2020-08-06 | 395 | 400 | 395 | 398 | 6,800 | 398 |
2020-08-05 | 395 | 402 | 390 | 397 | 17,200 | 397 |
2020-08-04 | 375 | 392 | 367 | 392 | 22,300 | 392 |
2020-08-03 | 375 | 381 | 366 | 381 | 23,300 | 381 |
2020-07-31 | 380 | 386 | 380 | 383 | 12,500 | 383 |
2020-07-30 | 388 | 390 | 381 | 381 | 17,400 | 381 |
2020-07-29 | 395 | 398 | 390 | 390 | 12,700 | 390 |
2020-07-28 | 400 | 405 | 395 | 395 | 9,300 | 395 |
2020-07-27 | 400 | 404 | 399 | 400 | 7,700 | 400 |
2020-07-22 | 406 | 408 | 402 | 404 | 8,900 | 404 |
2020-07-21 | 400 | 404 | 399 | 404 | 8,900 | 404 |
2020-07-20 | 396 | 402 | 396 | 397 | 9,100 | 397 |
2020-07-17 | 402 | 406 | 394 | 396 | 18,200 | 396 |
2020-07-16 | 406 | 411 | 402 | 402 | 11,800 | 402 |
2020-07-15 | 406 | 411 | 405 | 405 | 8,800 | 405 |
2020-07-14 | 397 | 407 | 396 | 407 | 10,200 | 407 |
2020-07-13 | 395 | 403 | 395 | 399 | 14,700 | 399 |
2020-07-10 | 405 | 405 | 394 | 395 | 16,800 | 395 |
2020-07-09 | 404 | 409 | 403 | 405 | 7,200 | 405 |
2020-07-08 | 408 | 412 | 405 | 405 | 6,200 | 405 |
2020-07-07 | 406 | 410 | 405 | 408 | 12,100 | 408 |
2020-07-06 | 403 | 418 | 403 | 408 | 13,600 | 408 |
2020-07-03 | 404 | 407 | 400 | 400 | 8,200 | 400 |
2020-07-02 | 402 | 410 | 399 | 404 | 20,900 | 404 |
2020-07-01 | 405 | 415 | 403 | 405 | 22,300 | 405 |
2020-06-30 | 418 | 418 | 405 | 405 | 22,100 | 405 |
2020-06-29 | 417 | 430 | 415 | 418 | 24,200 | 418 |
2020-06-26 | 422 | 431 | 419 | 421 | 9,400 | 421 |
2020-06-25 | 424 | 426 | 420 | 426 | 7,700 | 426 |
2020-06-24 | 435 | 435 | 425 | 425 | 11,100 | 425 |
2020-06-23 | 425 | 434 | 423 | 430 | 10,500 | 430 |
2020-06-22 | 421 | 431 | 421 | 426 | 4,500 | 426 |
2020-06-19 | 424 | 426 | 419 | 426 | 9,800 | 426 |
2020-06-18 | 424 | 424 | 416 | 423 | 5,900 | 423 |
2020-06-17 | 431 | 431 | 423 | 424 | 9,200 | 424 |
2020-06-16 | 417 | 431 | 417 | 428 | 14,800 | 428 |
2020-06-15 | 426 | 430 | 417 | 417 | 23,800 | 417 |
2020-06-12 | 435 | 435 | 423 | 428 | 20,900 | 428 |
2020-06-11 | 455 | 456 | 441 | 442 | 15,700 | 442 |
2020-06-10 | 461 | 471 | 453 | 458 | 25,300 | 458 |
2020-06-09 | 475 | 476 | 466 | 468 | 9,900 | 468 |
2020-06-08 | 468 | 473 | 465 | 473 | 13,100 | 473 |
2020-06-05 | 467 | 469 | 464 | 465 | 7,500 | 465 |
2020-06-04 | 472 | 479 | 464 | 467 | 16,700 | 467 |
2020-06-03 | 453 | 479 | 453 | 467 | 41,100 | 467 |
2020-06-02 | 460 | 464 | 456 | 456 | 13,800 | 456 |
2020-06-01 | 478 | 480 | 451 | 459 | 24,600 | 459 |
2020-05-29 | 461 | 479 | 459 | 473 | 46,500 | 473 |
2020-05-28 | 457 | 468 | 454 | 464 | 32,400 | 464 |
2020-05-27 | 449 | 465 | 439 | 456 | 32,000 | 456 |
2020-05-26 | 435 | 443 | 429 | 440 | 21,600 | 440 |
2020-05-25 | 433 | 440 | 429 | 437 | 19,200 | 437 |
2020-05-22 | 431 | 433 | 426 | 433 | 7,200 | 433 |
2020-05-21 | 424 | 436 | 424 | 430 | 24,200 | 430 |
2020-05-20 | 419 | 424 | 409 | 422 | 29,300 | 422 |
2020-05-19 | 404 | 419 | 401 | 419 | 50,700 | 419 |
2020-05-18 | 428 | 431 | 408 | 410 | 43,200 | 410 |
2020-05-15 | 426 | 439 | 423 | 438 | 26,700 | 438 |
2020-05-14 | 448 | 450 | 426 | 429 | 51,300 | 429 |
2020-05-13 | 450 | 460 | 448 | 456 | 22,700 | 456 |
2020-05-12 | 459 | 459 | 450 | 455 | 16,000 | 455 |
2020-05-11 | 455 | 456 | 435 | 454 | 26,800 | 454 |
2020-05-08 | 443 | 454 | 434 | 454 | 17,600 | 454 |
2020-05-07 | 436 | 443 | 434 | 436 | 8,100 | 436 |
2020-05-01 | 444 | 451 | 435 | 444 | 21,300 | 444 |
2020-04-30 | 445 | 454 | 442 | 451 | 26,400 | 451 |
2020-04-28 | 438 | 442 | 430 | 440 | 24,800 | 440 |
2020-04-27 | 429 | 435 | 425 | 432 | 25,200 | 432 |
2020-04-24 | 429 | 434 | 422 | 427 | 9,500 | 427 |
2020-04-23 | 425 | 430 | 414 | 428 | 16,700 | 428 |
2020-04-22 | 427 | 434 | 415 | 416 | 33,900 | 416 |
2020-04-21 | 450 | 453 | 427 | 433 | 34,500 | 433 |
2020-04-20 | 453 | 457 | 444 | 448 | 14,100 | 448 |
2020-04-17 | 455 | 461 | 440 | 449 | 43,900 | 449 |
2020-04-16 | 451 | 503 | 447 | 455 | 129,400 | 455 |
2020-04-15 | 453 | 453 | 436 | 443 | 39,400 | 443 |
2020-04-14 | 450 | 460 | 442 | 453 | 26,300 | 453 |
2020-04-13 | 461 | 469 | 443 | 445 | 67,600 | 445 |
2020-04-10 | 462 | 475 | 460 | 469 | 20,300 | 469 |
2020-04-09 | 453 | 469 | 452 | 462 | 15,300 | 462 |
2020-04-08 | 455 | 465 | 451 | 453 | 18,600 | 453 |
2020-04-07 | 482 | 485 | 451 | 462 | 37,500 | 462 |
2020-04-06 | 435 | 492 | 435 | 482 | 83,600 | 482 |
2020-04-03 | 460 | 467 | 433 | 433 | 26,300 | 433 |
2020-04-02 | 431 | 470 | 431 | 460 | 32,300 | 460 |
2020-04-01 | 485 | 485 | 442 | 442 | 31,800 | 442 |
2020-03-31 | 509 | 517 | 485 | 485 | 46,800 | 485 |
2020-03-30 | 504 | 539 | 494 | 509 | 88,100 | 509 |
2020-03-27 | 534 | 542 | 481 | 488 | 238,500 | 488 |
2020-03-26 | 425 | 516 | 422 | 516 | 282,600 | 516 |
2020-03-25 | 416 | 437 | 412 | 436 | 36,500 | 436 |
2020-03-24 | 405 | 420 | 402 | 408 | 33,600 | 408 |
2020-03-23 | 401 | 412 | 399 | 401 | 27,000 | 401 |
2020-03-19 | 416 | 425 | 401 | 405 | 26,400 | 405 |
2020-03-18 | 447 | 450 | 420 | 424 | 25,700 | 424 |
2020-03-17 | 408 | 443 | 397 | 430 | 36,000 | 430 |
2020-03-16 | 411 | 450 | 400 | 416 | 49,100 | 416 |
2020-03-13 | 389 | 407 | 370 | 397 | 112,100 | 397 |
2020-03-12 | 445 | 453 | 415 | 416 | 63,600 | 416 |
2020-03-11 | 471 | 485 | 447 | 453 | 40,200 | 453 |
2020-03-10 | 428 | 463 | 404 | 458 | 117,400 | 458 |
2020-03-09 | 550 | 556 | 448 | 468 | 159,100 | 468 |
2020-03-06 | 520 | 539 | 516 | 516 | 67,200 | 516 |
2020-03-05 | 525 | 539 | 519 | 527 | 39,300 | 527 |
2020-03-04 | 522 | 537 | 516 | 520 | 43,900 | 520 |
2020-03-03 | 543 | 569 | 527 | 530 | 84,300 | 530 |
2020-03-02 | 524 | 539 | 515 | 535 | 128,700 | 535 |
2020-02-28 | 605 | 605 | 532 | 532 | 272,500 | 532 |
2020-02-27 | 700 | 748 | 620 | 632 | 1,027,300 | 632 |
2020-02-26 | 580 | 670 | 556 | 670 | 1,276,300 | 670 |
2020-02-25 | 588 | 610 | 570 | 570 | 76,100 | 570 |
2020-02-21 | 607 | 616 | 592 | 593 | 70,200 | 593 |
2020-02-20 | 606 | 631 | 604 | 611 | 107,500 | 611 |
2020-02-19 | 626 | 641 | 608 | 609 | 105,600 | 609 |
2020-02-18 | 681 | 689 | 636 | 636 | 211,000 | 636 |
2020-02-17 | 650 | 729 | 639 | 695 | 488,100 | 695 |
2020-02-14 | 659 | 676 | 620 | 630 | 227,000 | 630 |
2020-02-13 | 643 | 662 | 613 | 621 | 179,200 | 621 |
2020-02-12 | 653 | 725 | 652 | 660 | 324,800 | 660 |
2020-02-10 | 649 | 717 | 635 | 672 | 476,900 | 672 |
2020-02-07 | 655 | 678 | 615 | 619 | 381,100 | 619 |
2020-02-06 | 671 | 684 | 637 | 638 | 207,900 | 638 |
2020-02-05 | 689 | 723 | 666 | 670 | 362,300 | 670 |
2020-02-04 | 723 | 730 | 680 | 704 | 366,600 | 704 |
2020-02-03 | 794 | 845 | 687 | 738 | 783,500 | 738 |
2020-01-31 | 993 | 1,013 | 798 | 836 | 1,252,300 | 836 |
2020-01-30 | 900 | 1,065 | 870 | 920 | 2,338,500 | 920 |
2020-01-29 | 830 | 915 | 797 | 915 | 1,214,300 | 915 |
2020-01-28 | 869 | 948 | 767 | 819 | 1,473,000 | 819 |
2020-01-27 | 759 | 854 | 751 | 854 | 1,488,100 | 854 |
2020-01-24 | 729 | 739 | 675 | 704 | 307,500 | 704 |
2020-01-23 | 750 | 780 | 706 | 714 | 712,700 | 714 |
2020-01-22 | 830 | 840 | 752 | 780 | 1,109,600 | 780 |
2020-01-21 | 640 | 710 | 620 | 710 | 767,200 | 710 |
2020-01-20 | 567 | 655 | 567 | 610 | 401,500 | 610 |
2020-01-17 | 572 | 574 | 562 | 562 | 19,100 | 562 |
2020-01-16 | 566 | 601 | 545 | 562 | 277,900 | 562 |
2020-01-15 | 546 | 556 | 534 | 539 | 27,500 | 539 |
2020-01-14 | 535 | 556 | 535 | 546 | 20,300 | 546 |
2020-01-10 | 536 | 538 | 533 | 535 | 5,500 | 535 |
2020-01-09 | 531 | 540 | 531 | 537 | 5,800 | 537 |
2020-01-08 | 526 | 533 | 525 | 528 | 4,100 | 528 |
2020-01-07 | 523 | 534 | 520 | 531 | 2,700 | 531 |
2020-01-06 | 531 | 532 | 522 | 523 | 8,400 | 523 |
分割・併合履歴 : [2018-09-26]1株→0.1株