3111 オーミケンシ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 298 | 298 | 292 | 295 | 19,700 | 295 |
| 2022-12-29 | 295 | 302 | 288 | 295 | 39,800 | 295 |
| 2022-12-28 | 283 | 299 | 280 | 293 | 138,300 | 293 |
| 2022-12-27 | 280 | 291 | 278 | 284 | 101,800 | 284 |
| 2022-12-26 | 280 | 287 | 272 | 281 | 65,600 | 281 |
| 2022-12-23 | 292 | 305 | 287 | 287 | 124,400 | 287 |
| 2022-12-22 | 278 | 294 | 278 | 289 | 69,500 | 289 |
| 2022-12-21 | 282 | 285 | 276 | 277 | 30,100 | 277 |
| 2022-12-20 | 290 | 291 | 281 | 281 | 26,300 | 281 |
| 2022-12-19 | 285 | 290 | 283 | 287 | 5,000 | 287 |
| 2022-12-16 | 284 | 287 | 283 | 283 | 8,400 | 283 |
| 2022-12-15 | 289 | 289 | 282 | 284 | 13,300 | 284 |
| 2022-12-14 | 283 | 290 | 283 | 285 | 12,100 | 285 |
| 2022-12-13 | 288 | 292 | 282 | 286 | 18,300 | 286 |
| 2022-12-12 | 279 | 290 | 279 | 290 | 26,500 | 290 |
| 2022-12-09 | 279 | 281 | 278 | 281 | 9,300 | 281 |
| 2022-12-08 | 295 | 295 | 276 | 279 | 44,200 | 279 |
| 2022-12-07 | 279 | 316 | 278 | 295 | 269,100 | 295 |
| 2022-12-06 | 270 | 288 | 270 | 280 | 44,500 | 280 |
| 2022-12-05 | 268 | 272 | 264 | 270 | 31,900 | 270 |
| 2022-12-02 | 267 | 271 | 267 | 270 | 19,400 | 270 |
| 2022-12-01 | 274 | 274 | 267 | 269 | 11,000 | 269 |
| 2022-11-30 | 270 | 272 | 267 | 270 | 18,700 | 270 |
| 2022-11-29 | 271 | 273 | 269 | 273 | 7,600 | 273 |
| 2022-11-28 | 274 | 274 | 270 | 270 | 5,600 | 270 |
| 2022-11-25 | 276 | 276 | 269 | 274 | 21,900 | 274 |
| 2022-11-24 | 271 | 281 | 271 | 275 | 24,600 | 275 |
| 2022-11-22 | 270 | 270 | 268 | 268 | 3,500 | 268 |
| 2022-11-21 | 268 | 274 | 265 | 270 | 22,200 | 270 |
| 2022-11-18 | 267 | 268 | 264 | 268 | 12,000 | 268 |
| 2022-11-17 | 273 | 274 | 265 | 266 | 35,600 | 266 |
| 2022-11-16 | 278 | 279 | 272 | 273 | 30,100 | 273 |
| 2022-11-15 | 290 | 290 | 273 | 274 | 123,900 | 274 |
| 2022-11-14 | 272 | 318 | 272 | 295 | 1,090,400 | 295 |
| 2022-11-11 | 266 | 267 | 263 | 266 | 33,200 | 266 |
| 2022-11-10 | 262 | 280 | 262 | 280 | 56,100 | 280 |
| 2022-11-09 | 264 | 264 | 258 | 260 | 6,800 | 260 |
| 2022-11-08 | 259 | 264 | 259 | 262 | 10,400 | 262 |
| 2022-11-07 | 260 | 262 | 258 | 259 | 3,400 | 259 |
| 2022-11-04 | 258 | 260 | 256 | 260 | 2,500 | 260 |
| 2022-11-02 | 259 | 259 | 255 | 259 | 9,100 | 259 |
| 2022-11-01 | 258 | 260 | 258 | 258 | 2,000 | 258 |
| 2022-10-31 | 260 | 260 | 257 | 258 | 1,400 | 258 |
| 2022-10-28 | 262 | 262 | 257 | 259 | 9,000 | 259 |
| 2022-10-27 | 264 | 265 | 261 | 261 | 4,000 | 261 |
| 2022-10-26 | 258 | 262 | 258 | 262 | 5,700 | 262 |
| 2022-10-25 | 261 | 261 | 256 | 259 | 6,100 | 259 |
| 2022-10-24 | 258 | 261 | 257 | 258 | 3,700 | 258 |
| 2022-10-21 | 262 | 262 | 255 | 256 | 15,500 | 256 |
| 2022-10-20 | 262 | 263 | 261 | 262 | 800 | 262 |
| 2022-10-19 | 262 | 263 | 261 | 261 | 1,400 | 261 |
| 2022-10-18 | 261 | 263 | 258 | 262 | 3,500 | 262 |
| 2022-10-17 | 263 | 263 | 259 | 261 | 7,200 | 261 |
| 2022-10-14 | 259 | 265 | 258 | 262 | 15,000 | 262 |
| 2022-10-13 | 259 | 259 | 257 | 257 | 400 | 257 |
| 2022-10-12 | 256 | 260 | 256 | 259 | 10,500 | 259 |
| 2022-10-11 | 265 | 265 | 256 | 258 | 7,100 | 258 |
| 2022-10-07 | 265 | 266 | 264 | 264 | 800 | 264 |
| 2022-10-06 | 262 | 269 | 262 | 264 | 6,700 | 264 |
| 2022-10-05 | 261 | 264 | 258 | 264 | 6,700 | 264 |
| 2022-10-04 | 254 | 258 | 254 | 255 | 5,400 | 255 |
| 2022-10-03 | 263 | 263 | 255 | 255 | 3,500 | 255 |
| 2022-09-30 | 263 | 263 | 255 | 255 | 6,600 | 255 |
| 2022-09-29 | 267 | 267 | 259 | 265 | 5,500 | 265 |
| 2022-09-28 | 269 | 269 | 262 | 263 | 10,400 | 263 |
| 2022-09-27 | 272 | 273 | 270 | 270 | 4,000 | 270 |
| 2022-09-26 | 279 | 279 | 273 | 273 | 4,300 | 273 |
| 2022-09-22 | 279 | 280 | 279 | 280 | 4,000 | 280 |
| 2022-09-21 | 278 | 280 | 278 | 279 | 3,300 | 279 |
| 2022-09-20 | 285 | 285 | 278 | 278 | 7,400 | 278 |
| 2022-09-16 | 279 | 279 | 277 | 277 | 1,900 | 277 |
| 2022-09-15 | 279 | 280 | 279 | 279 | 1,300 | 279 |
| 2022-09-14 | 279 | 280 | 277 | 278 | 3,100 | 278 |
| 2022-09-13 | 282 | 285 | 280 | 281 | 5,600 | 281 |
| 2022-09-12 | 279 | 284 | 275 | 281 | 12,000 | 281 |
| 2022-09-09 | 278 | 278 | 275 | 275 | 2,000 | 275 |
| 2022-09-08 | 276 | 279 | 274 | 275 | 1,900 | 275 |
| 2022-09-07 | 279 | 279 | 274 | 276 | 7,000 | 276 |
| 2022-09-06 | 281 | 285 | 279 | 279 | 2,300 | 279 |
| 2022-09-05 | 278 | 281 | 278 | 279 | 7,600 | 279 |
| 2022-09-02 | 286 | 286 | 280 | 281 | 4,500 | 281 |
| 2022-09-01 | 287 | 290 | 281 | 284 | 6,000 | 284 |
| 2022-08-31 | 288 | 289 | 287 | 289 | 2,900 | 289 |
| 2022-08-30 | 285 | 289 | 285 | 288 | 3,800 | 288 |
| 2022-08-29 | 287 | 287 | 283 | 285 | 3,400 | 285 |
| 2022-08-26 | 287 | 288 | 285 | 287 | 4,900 | 287 |
| 2022-08-25 | 286 | 287 | 284 | 286 | 5,000 | 286 |
| 2022-08-24 | 289 | 290 | 286 | 286 | 3,800 | 286 |
| 2022-08-23 | 291 | 291 | 287 | 289 | 5,000 | 289 |
| 2022-08-22 | 293 | 293 | 289 | 291 | 7,100 | 291 |
| 2022-08-19 | 295 | 295 | 290 | 293 | 14,900 | 293 |
| 2022-08-18 | 284 | 291 | 282 | 290 | 18,100 | 290 |
| 2022-08-17 | 279 | 299 | 277 | 285 | 51,600 | 285 |
| 2022-08-16 | 278 | 281 | 274 | 280 | 10,800 | 280 |
| 2022-08-15 | 284 | 284 | 277 | 278 | 29,600 | 278 |
| 2022-08-12 | 296 | 296 | 283 | 283 | 38,200 | 283 |
| 2022-08-10 | 300 | 301 | 285 | 287 | 124,900 | 287 |
| 2022-08-09 | 293 | 344 | 290 | 306 | 900,400 | 306 |
| 2022-08-08 | 268 | 280 | 266 | 266 | 23,400 | 266 |
| 2022-08-05 | 265 | 267 | 264 | 267 | 10,300 | 267 |
| 2022-08-04 | 267 | 268 | 265 | 266 | 1,300 | 266 |
| 2022-08-03 | 266 | 268 | 265 | 266 | 8,600 | 266 |
| 2022-08-02 | 270 | 270 | 266 | 270 | 10,200 | 270 |
| 2022-08-01 | 270 | 270 | 269 | 270 | 6,700 | 270 |
| 2022-07-29 | 271 | 271 | 270 | 270 | 1,900 | 270 |
| 2022-07-28 | 271 | 271 | 270 | 270 | 500 | 270 |
| 2022-07-27 | 270 | 270 | 269 | 269 | 5,400 | 269 |
| 2022-07-26 | 270 | 271 | 270 | 271 | 7,100 | 271 |
| 2022-07-25 | 270 | 271 | 269 | 269 | 2,500 | 269 |
| 2022-07-22 | 271 | 274 | 271 | 271 | 2,200 | 271 |
| 2022-07-21 | 270 | 272 | 270 | 271 | 2,400 | 271 |
| 2022-07-20 | 272 | 273 | 270 | 272 | 600 | 272 |
| 2022-07-19 | 269 | 275 | 268 | 271 | 3,900 | 271 |
| 2022-07-15 | 270 | 270 | 269 | 269 | 1,700 | 269 |
| 2022-07-14 | 270 | 272 | 269 | 270 | 1,500 | 270 |
| 2022-07-13 | 269 | 270 | 269 | 270 | 400 | 270 |
| 2022-07-12 | 268 | 268 | 267 | 268 | 2,200 | 268 |
| 2022-07-11 | 275 | 275 | 266 | 269 | 14,200 | 269 |
| 2022-07-08 | 272 | 274 | 270 | 274 | 3,800 | 274 |
| 2022-07-07 | 270 | 273 | 270 | 270 | 9,400 | 270 |
| 2022-07-06 | 279 | 279 | 273 | 276 | 2,100 | 276 |
| 2022-07-05 | 273 | 284 | 273 | 276 | 7,600 | 276 |
| 2022-07-04 | 273 | 276 | 273 | 274 | 2,700 | 274 |
| 2022-07-01 | 275 | 277 | 274 | 274 | 2,200 | 274 |
| 2022-06-30 | 284 | 291 | 277 | 278 | 9,600 | 278 |
| 2022-06-29 | 276 | 279 | 274 | 276 | 7,400 | 276 |
| 2022-06-28 | 280 | 284 | 276 | 284 | 3,600 | 284 |
| 2022-06-27 | 273 | 275 | 273 | 275 | 7,300 | 275 |
| 2022-06-24 | 270 | 271 | 270 | 271 | 1,800 | 271 |
| 2022-06-23 | 268 | 277 | 268 | 269 | 10,300 | 269 |
| 2022-06-22 | 271 | 271 | 268 | 268 | 5,700 | 268 |
| 2022-06-21 | 274 | 274 | 271 | 271 | 1,100 | 271 |
| 2022-06-20 | 279 | 279 | 265 | 268 | 4,700 | 268 |
| 2022-06-17 | 272 | 276 | 268 | 273 | 7,100 | 273 |
| 2022-06-16 | 275 | 278 | 275 | 278 | 8,000 | 278 |
| 2022-06-15 | 282 | 285 | 280 | 280 | 3,400 | 280 |
| 2022-06-14 | 287 | 287 | 280 | 283 | 14,200 | 283 |
| 2022-06-13 | 289 | 291 | 288 | 291 | 6,000 | 291 |
| 2022-06-10 | 281 | 293 | 281 | 293 | 14,600 | 293 |
| 2022-06-09 | 285 | 289 | 282 | 282 | 6,500 | 282 |
| 2022-06-08 | 278 | 303 | 275 | 287 | 97,300 | 287 |
| 2022-06-07 | 272 | 272 | 267 | 269 | 10,300 | 269 |
| 2022-06-06 | 267 | 271 | 265 | 271 | 8,900 | 271 |
| 2022-06-03 | 269 | 269 | 265 | 268 | 5,500 | 268 |
| 2022-06-02 | 268 | 269 | 267 | 269 | 2,400 | 269 |
| 2022-06-01 | 268 | 270 | 267 | 268 | 3,700 | 268 |
| 2022-05-31 | 267 | 269 | 267 | 268 | 300 | 268 |
| 2022-05-30 | 267 | 270 | 267 | 268 | 1,000 | 268 |
| 2022-05-27 | 269 | 270 | 267 | 269 | 2,600 | 269 |
| 2022-05-26 | 270 | 273 | 268 | 270 | 5,600 | 270 |
| 2022-05-25 | 269 | 270 | 269 | 270 | 400 | 270 |
| 2022-05-24 | 267 | 271 | 267 | 271 | 4,600 | 271 |
| 2022-05-23 | 269 | 269 | 266 | 267 | 700 | 267 |
| 2022-05-20 | 265 | 266 | 265 | 266 | 1,000 | 266 |
| 2022-05-19 | 265 | 265 | 263 | 264 | 900 | 264 |
| 2022-05-18 | 271 | 271 | 267 | 267 | 3,100 | 267 |
| 2022-05-17 | 269 | 270 | 268 | 269 | 1,500 | 269 |
| 2022-05-16 | 270 | 270 | 268 | 268 | 1,900 | 268 |
| 2022-05-13 | 264 | 266 | 264 | 266 | 2,300 | 266 |
| 2022-05-12 | 268 | 268 | 262 | 262 | 4,600 | 262 |
| 2022-05-11 | 270 | 270 | 265 | 266 | 14,500 | 266 |
| 2022-05-10 | 272 | 272 | 270 | 271 | 1,300 | 271 |
| 2022-05-09 | 271 | 273 | 270 | 271 | 3,500 | 271 |
| 2022-05-06 | 271 | 273 | 271 | 273 | 3,300 | 273 |
| 2022-05-02 | 272 | 274 | 270 | 271 | 7,400 | 271 |
| 2022-04-28 | 272 | 273 | 272 | 273 | 8,400 | 273 |
| 2022-04-27 | 273 | 274 | 271 | 272 | 3,500 | 272 |
| 2022-04-26 | 272 | 273 | 272 | 273 | 1,200 | 273 |
| 2022-04-25 | 271 | 272 | 270 | 270 | 2,900 | 270 |
| 2022-04-22 | 269 | 272 | 269 | 269 | 3,100 | 269 |
| 2022-04-21 | 272 | 272 | 270 | 271 | 8,800 | 271 |
| 2022-04-20 | 268 | 272 | 268 | 270 | 7,400 | 270 |
| 2022-04-19 | 270 | 270 | 268 | 268 | 5,800 | 268 |
| 2022-04-18 | 270 | 270 | 268 | 269 | 2,500 | 269 |
| 2022-04-15 | 274 | 274 | 268 | 270 | 9,700 | 270 |
| 2022-04-14 | 271 | 274 | 271 | 273 | 1,900 | 273 |
| 2022-04-13 | 274 | 275 | 270 | 271 | 7,100 | 271 |
| 2022-04-12 | 279 | 279 | 274 | 274 | 1,400 | 274 |
| 2022-04-11 | 280 | 282 | 280 | 280 | 2,400 | 280 |
| 2022-04-08 | 275 | 279 | 275 | 278 | 2,200 | 278 |
| 2022-04-07 | 278 | 282 | 276 | 277 | 8,700 | 277 |
| 2022-04-06 | 280 | 280 | 277 | 278 | 1,000 | 278 |
| 2022-04-05 | 280 | 282 | 278 | 281 | 1,300 | 281 |
| 2022-04-04 | 283 | 284 | 266 | 279 | 30,300 | 279 |
| 2022-04-01 | 286 | 287 | 282 | 282 | 6,700 | 282 |
| 2022-03-31 | 279 | 295 | 279 | 289 | 17,700 | 289 |
| 2022-03-30 | 276 | 281 | 276 | 280 | 1,700 | 280 |
| 2022-03-29 | 275 | 280 | 275 | 276 | 4,700 | 276 |
| 2022-03-28 | 282 | 283 | 275 | 278 | 7,300 | 278 |
| 2022-03-25 | 286 | 287 | 281 | 284 | 5,400 | 284 |
| 2022-03-24 | 289 | 289 | 284 | 286 | 6,200 | 286 |
| 2022-03-23 | 285 | 290 | 284 | 289 | 14,900 | 289 |
| 2022-03-22 | 282 | 284 | 280 | 284 | 9,800 | 284 |
| 2022-03-18 | 277 | 281 | 276 | 281 | 6,600 | 281 |
| 2022-03-17 | 275 | 281 | 274 | 279 | 10,200 | 279 |
| 2022-03-16 | 278 | 284 | 277 | 278 | 4,700 | 278 |
| 2022-03-15 | 269 | 279 | 264 | 278 | 7,600 | 278 |
| 2022-03-14 | 266 | 273 | 266 | 272 | 5,100 | 272 |
| 2022-03-11 | 263 | 264 | 261 | 264 | 4,800 | 264 |
| 2022-03-10 | 263 | 269 | 261 | 263 | 5,500 | 263 |
| 2022-03-09 | 264 | 265 | 261 | 262 | 3,900 | 262 |
| 2022-03-08 | 265 | 269 | 263 | 264 | 6,500 | 264 |
| 2022-03-07 | 274 | 277 | 269 | 272 | 8,700 | 272 |
| 2022-03-04 | 285 | 285 | 277 | 281 | 11,800 | 281 |
| 2022-03-03 | 278 | 287 | 278 | 278 | 6,200 | 278 |
| 2022-03-02 | 269 | 316 | 268 | 276 | 84,800 | 276 |
| 2022-03-01 | 272 | 277 | 272 | 272 | 5,500 | 272 |
| 2022-02-28 | 269 | 270 | 266 | 269 | 5,000 | 269 |
| 2022-02-25 | 270 | 270 | 261 | 261 | 9,900 | 261 |
| 2022-02-24 | 270 | 270 | 261 | 261 | 9,900 | 261 |
| 2022-02-22 | 280 | 283 | 265 | 265 | 16,700 | 265 |
| 2022-02-21 | 281 | 289 | 280 | 280 | 5,400 | 280 |
| 2022-02-18 | 284 | 288 | 281 | 287 | 2,700 | 287 |
| 2022-02-17 | 286 | 291 | 286 | 286 | 3,900 | 286 |
| 2022-02-16 | 297 | 297 | 289 | 289 | 3,300 | 289 |
| 2022-02-15 | 292 | 292 | 288 | 289 | 1,400 | 289 |
| 2022-02-14 | 285 | 289 | 281 | 289 | 4,400 | 289 |
| 2022-02-10 | 296 | 296 | 290 | 295 | 5,600 | 295 |
| 2022-02-09 | 288 | 297 | 287 | 294 | 5,700 | 294 |
| 2022-02-08 | 290 | 290 | 287 | 288 | 2,400 | 288 |
| 2022-02-07 | 293 | 293 | 286 | 290 | 3,000 | 290 |
| 2022-02-04 | 291 | 291 | 287 | 290 | 7,700 | 290 |
| 2022-02-03 | 282 | 289 | 279 | 288 | 16,200 | 288 |
| 2022-02-02 | 287 | 289 | 282 | 282 | 5,800 | 282 |
| 2022-02-01 | 281 | 287 | 280 | 282 | 6,200 | 282 |
| 2022-01-31 | 283 | 284 | 278 | 279 | 3,700 | 279 |
| 2022-01-28 | 268 | 281 | 268 | 281 | 12,000 | 281 |
| 2022-01-27 | 276 | 278 | 268 | 268 | 15,400 | 268 |
| 2022-01-26 | 281 | 285 | 277 | 277 | 12,400 | 277 |
| 2022-01-25 | 283 | 283 | 279 | 281 | 9,800 | 281 |
| 2022-01-24 | 284 | 284 | 281 | 283 | 4,300 | 283 |
| 2022-01-21 | 284 | 294 | 280 | 284 | 10,500 | 284 |
| 2022-01-20 | 282 | 284 | 282 | 284 | 1,700 | 284 |
| 2022-01-19 | 284 | 290 | 281 | 281 | 5,100 | 281 |
| 2022-01-18 | 290 | 297 | 288 | 288 | 8,600 | 288 |
| 2022-01-17 | 295 | 295 | 290 | 290 | 3,900 | 290 |
| 2022-01-14 | 309 | 309 | 291 | 294 | 31,600 | 294 |
| 2022-01-13 | 305 | 310 | 305 | 307 | 8,200 | 307 |
| 2022-01-12 | 315 | 315 | 305 | 308 | 14,700 | 308 |
| 2022-01-11 | 310 | 341 | 310 | 313 | 159,700 | 313 |
| 2022-01-07 | 284 | 308 | 281 | 308 | 102,800 | 308 |
| 2022-01-06 | 291 | 291 | 280 | 283 | 15,200 | 283 |
| 2022-01-05 | 289 | 310 | 285 | 290 | 87,000 | 290 |
| 2022-01-04 | 282 | 285 | 280 | 283 | 9,200 | 283 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
