オーミケンシ(3111)の株価時系列情報
オーミケンシ(3111)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/26 | 441 | 441 | 435 | 435 | 3,000 |
1986/12/25 | 440 | 440 | 440 | 440 | 1,000 |
1986/12/24 | 440 | 440 | 440 | 440 | 1,000 |
1986/12/23 | 441 | 441 | 441 | 441 | 1,000 |
1986/12/22 | 440 | 440 | 440 | 440 | 2,000 |
1986/12/19 | 442 | 442 | 442 | 442 | 1,000 |
1986/12/18 | 435 | 435 | 435 | 435 | 2,000 |
1986/12/17 | 440 | 440 | 440 | 440 | 1,000 |
1986/12/16 | 445 | 445 | 445 | 445 | 1,000 |
1986/12/15 | 450 | 450 | 450 | 450 | 1,000 |
1986/12/11 | 460 | 460 | 460 | 460 | 1,000 |
1986/12/10 | 471 | 471 | 471 | 471 | 1,000 |
1986/12/09 | 466 | 466 | 466 | 466 | 1,000 |
1986/12/08 | 456 | 456 | 456 | 456 | 1,000 |
1986/12/06 | 456 | 456 | 456 | 456 | 1,000 |
1986/12/04 | 461 | 461 | 461 | 461 | 1,000 |
1986/12/02 | 466 | 466 | 466 | 466 | 1,000 |
1986/12/01 | 451 | 451 | 451 | 451 | 1,000 |
1986/11/29 | 456 | 456 | 456 | 456 | 1,000 |
1986/11/28 | 450 | 450 | 450 | 450 | 1,000 |
1986/11/27 | 450 | 450 | 450 | 450 | 1,000 |
1986/11/26 | 449 | 450 | 449 | 450 | 2,000 |
1986/11/22 | 452 | 452 | 452 | 452 | 1,000 |
1986/11/17 | 497 | 502 | 497 | 502 | 2,000 |
1986/11/14 | 472 | 472 | 472 | 472 | 1,000 |
1986/11/13 | 477 | 477 | 477 | 477 | 1,000 |
1986/11/12 | 477 | 477 | 477 | 477 | 1,000 |
1986/11/07 | 441 | 441 | 441 | 441 | 1,000 |
1986/11/05 | 425 | 425 | 425 | 425 | 1,000 |
1986/10/13 | 435 | 435 | 435 | 435 | 1,000 |
1986/10/07 | 435 | 435 | 435 | 435 | 1,000 |
1986/09/19 | 460 | 460 | 460 | 460 | 1,000 |
1986/09/16 | 470 | 470 | 470 | 470 | 1,000 |
1986/09/12 | 470 | 470 | 470 | 470 | 2,000 |
1986/09/11 | 470 | 470 | 470 | 470 | 1,000 |
1986/09/09 | 471 | 471 | 470 | 470 | 3,000 |
1986/09/08 | 470 | 470 | 470 | 470 | 1,000 |
1986/09/06 | 474 | 474 | 474 | 474 | 1,000 |
1986/09/05 | 480 | 480 | 480 | 480 | 3,000 |
1986/09/04 | 483 | 483 | 481 | 481 | 4,000 |
1986/09/03 | 483 | 483 | 483 | 483 | 1,000 |
1986/09/02 | 481 | 481 | 481 | 481 | 1,000 |
1986/09/01 | 481 | 481 | 481 | 481 | 3,000 |
1986/08/30 | 474 | 474 | 474 | 474 | 11,000 |
1986/08/29 | 464 | 464 | 464 | 464 | 2,000 |
1986/08/28 | 464 | 464 | 464 | 464 | 1,000 |
1986/08/27 | 462 | 462 | 462 | 462 | 3,000 |
1986/08/26 | 480 | 480 | 480 | 480 | 3,000 |
1986/08/25 | 485 | 485 | 485 | 485 | 1,000 |
1986/08/23 | 485 | 485 | 485 | 485 | 1,000 |
1986/08/18 | 530 | 530 | 530 | 530 | 1,000 |
1986/07/31 | 530 | 530 | 530 | 530 | 3,000 |
1986/07/29 | 546 | 546 | 546 | 546 | 2,000 |
1986/07/28 | 548 | 548 | 548 | 548 | 3,000 |
1986/07/26 | 556 | 556 | 556 | 556 | 1,000 |
1986/07/25 | 553 | 553 | 553 | 553 | 3,000 |
1986/07/24 | 553 | 553 | 553 | 553 | 1,000 |
1986/07/23 | 553 | 553 | 553 | 553 | 1,000 |
1986/07/21 | 561 | 561 | 561 | 561 | 1,000 |
1986/07/19 | 568 | 568 | 568 | 568 | 1,000 |
1986/07/18 | 568 | 568 | 568 | 568 | 1,000 |
1986/07/17 | 577 | 577 | 577 | 577 | 1,000 |
1986/07/15 | 577 | 577 | 577 | 577 | 5,000 |
1986/07/11 | 601 | 601 | 597 | 597 | 7,000 |
1986/07/10 | 630 | 630 | 630 | 630 | 8,000 |
1986/07/09 | 601 | 620 | 601 | 620 | 9,000 |
1986/07/08 | 563 | 563 | 563 | 563 | 1,000 |
1986/07/07 | 557 | 557 | 557 | 557 | 1,000 |
1986/07/05 | 556 | 556 | 555 | 555 | 2,000 |
1986/07/04 | 565 | 566 | 565 | 565 | 7,000 |
1986/07/03 | 556 | 562 | 556 | 562 | 2,000 |
1986/07/02 | 566 | 566 | 566 | 566 | 1,000 |
1986/07/01 | 561 | 561 | 561 | 561 | 1,000 |
1986/06/30 | 561 | 561 | 561 | 561 | 1,000 |
1986/06/28 | 561 | 561 | 561 | 561 | 1,000 |
1986/06/27 | 550 | 561 | 550 | 561 | 3,000 |
1986/06/26 | 534 | 551 | 534 | 551 | 3,000 |
1986/06/25 | 535 | 535 | 535 | 535 | 1,000 |
1986/06/24 | 535 | 535 | 535 | 535 | 3,000 |
1986/06/21 | 549 | 551 | 549 | 551 | 4,000 |
1986/06/20 | 549 | 549 | 549 | 549 | 2,000 |
1986/06/19 | 555 | 555 | 555 | 555 | 1,000 |
1986/06/16 | 598 | 598 | 598 | 598 | 3,000 |
1986/06/13 | 598 | 598 | 598 | 598 | 2,000 |
1986/06/12 | 600 | 600 | 599 | 599 | 5,000 |
1986/06/11 | 596 | 596 | 596 | 596 | 4,000 |
1986/06/07 | 511 | 511 | 510 | 510 | 4,000 |
1986/06/06 | 507 | 507 | 507 | 507 | 2,000 |
1986/06/05 | 506 | 506 | 506 | 506 | 1,000 |
1986/06/04 | 510 | 510 | 510 | 510 | 1,000 |
1986/06/03 | 515 | 515 | 506 | 506 | 2,000 |
1986/05/30 | 535 | 535 | 535 | 535 | 1,000 |
1986/05/29 | 505 | 535 | 505 | 535 | 3,000 |
1986/05/28 | 511 | 511 | 511 | 511 | 2,000 |
1986/05/27 | 511 | 511 | 510 | 510 | 7,000 |
1986/05/26 | 506 | 506 | 506 | 506 | 1,000 |
1986/05/24 | 506 | 506 | 506 | 506 | 1,000 |
1986/05/23 | 502 | 502 | 502 | 502 | 1,000 |
1986/05/22 | 501 | 501 | 501 | 501 | 1,000 |
1986/05/21 | 500 | 500 | 491 | 491 | 2,000 |
1986/05/20 | 502 | 502 | 502 | 502 | 1,000 |
1986/05/19 | 500 | 501 | 500 | 501 | 2,000 |
1986/05/17 | 515 | 515 | 515 | 515 | 1,000 |
1986/05/16 | 515 | 515 | 515 | 515 | 1,000 |
1986/05/15 | 511 | 520 | 511 | 520 | 3,000 |
1986/05/14 | 514 | 514 | 514 | 514 | 1,000 |
1986/05/13 | 514 | 514 | 514 | 514 | 1,000 |
1986/05/09 | 499 | 500 | 498 | 498 | 3,000 |
1986/05/08 | 491 | 491 | 491 | 491 | 1,000 |
1986/04/25 | 496 | 496 | 496 | 496 | 3,000 |
1986/04/24 | 490 | 496 | 490 | 496 | 2,000 |
1986/04/22 | 493 | 493 | 493 | 493 | 1,000 |
1986/04/18 | 506 | 506 | 506 | 506 | 1,000 |
1986/04/17 | 495 | 495 | 495 | 495 | 4,000 |
1986/04/16 | 500 | 500 | 500 | 500 | 1,000 |
1986/04/15 | 515 | 515 | 515 | 515 | 1,000 |
1986/04/02 | 520 | 520 | 520 | 520 | 1,000 |
1986/03/28 | 525 | 525 | 525 | 525 | 2,000 |
1986/03/27 | 540 | 540 | 540 | 540 | 1,000 |
1986/03/26 | 540 | 540 | 540 | 540 | 1,000 |
1986/03/20 | 535 | 535 | 535 | 535 | 4,000 |
1986/03/17 | 580 | 580 | 580 | 580 | 3,000 |
1986/03/15 | 585 | 585 | 580 | 580 | 6,000 |
1986/03/14 | 600 | 600 | 580 | 580 | 6,000 |
1986/03/12 | 660 | 660 | 649 | 650 | 15,000 |
1986/03/11 | 628 | 660 | 628 | 650 | 47,000 |
1986/03/10 | 610 | 626 | 610 | 620 | 22,000 |
1986/03/07 | 610 | 610 | 594 | 600 | 47,000 |
1986/03/06 | 560 | 601 | 560 | 601 | 18,000 |
1986/03/05 | 570 | 573 | 570 | 570 | 6,000 |
1986/03/04 | 575 | 575 | 558 | 560 | 14,000 |
1986/03/03 | 562 | 563 | 562 | 563 | 6,000 |
1986/03/01 | 554 | 554 | 554 | 554 | 1,000 |
1986/02/28 | 568 | 570 | 562 | 562 | 19,000 |
1986/02/27 | 600 | 600 | 569 | 579 | 13,000 |
1986/02/26 | 550 | 585 | 549 | 585 | 25,000 |
1986/02/25 | 530 | 550 | 530 | 549 | 18,000 |
1986/02/24 | 510 | 510 | 510 | 510 | 3,000 |
1986/02/22 | 510 | 510 | 510 | 510 | 1,000 |
1986/02/21 | 510 | 510 | 510 | 510 | 1,000 |
1986/02/20 | 501 | 511 | 501 | 511 | 4,000 |
1986/02/19 | 501 | 501 | 501 | 501 | 1,000 |
1986/02/18 | 501 | 501 | 501 | 501 | 1,000 |
1986/02/14 | 504 | 504 | 504 | 504 | 3,000 |
1986/02/13 | 505 | 509 | 505 | 509 | 2,000 |
1986/02/12 | 495 | 495 | 495 | 495 | 1,000 |
1986/02/06 | 490 | 490 | 485 | 485 | 12,000 |
1986/02/05 | 486 | 486 | 486 | 486 | 1,000 |
1986/02/04 | 485 | 485 | 485 | 485 | 1,000 |
1986/02/03 | 470 | 485 | 470 | 485 | 3,000 |
1986/01/31 | 457 | 457 | 457 | 457 | 1,000 |
1986/01/30 | 451 | 451 | 450 | 450 | 2,000 |
1986/01/29 | 453 | 453 | 451 | 451 | 2,000 |
1986/01/28 | 460 | 460 | 460 | 460 | 1,000 |
1986/01/25 | 455 | 455 | 455 | 455 | 1,000 |
1986/01/24 | 455 | 455 | 452 | 452 | 2,000 |
1986/01/23 | 450 | 451 | 450 | 451 | 4,000 |
1986/01/22 | 450 | 465 | 450 | 465 | 2,000 |
1986/01/21 | 465 | 465 | 465 | 465 | 2,000 |
1986/01/20 | 470 | 476 | 465 | 465 | 8,000 |
1986/01/18 | 468 | 468 | 468 | 468 | 3,000 |
1986/01/17 | 465 | 465 | 465 | 465 | 2,000 |
1986/01/16 | 466 | 466 | 466 | 466 | 1,000 |
1986/01/14 | 465 | 465 | 465 | 465 | 1,000 |
1986/01/13 | 460 | 460 | 460 | 460 | 2,000 |
1986/01/10 | 452 | 452 | 452 | 452 | 2,000 |
1986/01/08 | 470 | 470 | 468 | 468 | 6,000 |
1986/01/07 | 470 | 470 | 470 | 470 | 1,000 |
1986/01/06 | 475 | 475 | 470 | 470 | 3,000 |
1986/01/04 | 473 | 473 | 473 | 473 | 1,000 |