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 |
---|---|---|---|---|---|
1999/12/30 | 70 | 75 | 70 | 75 | 18,000 |
1999/12/29 | 71 | 75 | 71 | 75 | 8,000 |
1999/12/28 | 70 | 70 | 69 | 70 | 19,000 |
1999/12/27 | 71 | 75 | 70 | 70 | 10,000 |
1999/12/24 | 70 | 80 | 70 | 75 | 15,000 |
1999/12/22 | 71 | 71 | 71 | 71 | 3,000 |
1999/12/21 | 73 | 73 | 70 | 70 | 11,000 |
1999/12/20 | 72 | 78 | 72 | 73 | 14,000 |
1999/12/17 | 70 | 75 | 70 | 70 | 8,000 |
1999/12/16 | 72 | 72 | 71 | 72 | 17,000 |
1999/12/15 | 73 | 74 | 72 | 72 | 11,000 |
1999/12/14 | 82 | 82 | 73 | 73 | 17,000 |
1999/12/13 | 78 | 78 | 75 | 75 | 2,000 |
1999/12/10 | 76 | 80 | 76 | 78 | 16,000 |
1999/12/09 | 76 | 76 | 76 | 76 | 5,000 |
1999/12/08 | 77 | 77 | 76 | 76 | 22,000 |
1999/12/07 | 76 | 76 | 76 | 76 | 7,000 |
1999/12/06 | 84 | 84 | 75 | 76 | 30,000 |
1999/12/03 | 80 | 85 | 73 | 75 | 47,000 |
1999/12/02 | 78 | 78 | 73 | 75 | 30,000 |
1999/12/01 | 85 | 85 | 73 | 73 | 29,000 |
1999/11/30 | 80 | 80 | 76 | 76 | 13,000 |
1999/11/29 | 85 | 85 | 85 | 85 | 14,000 |
1999/11/26 | 77 | 85 | 77 | 85 | 13,000 |
1999/11/25 | 77 | 77 | 77 | 77 | 6,000 |
1999/11/24 | 80 | 81 | 77 | 79 | 21,000 |
1999/11/22 | 77 | 88 | 77 | 88 | 13,000 |
1999/11/19 | 99 | 99 | 97 | 97 | 11,000 |
1999/11/18 | 84 | 98 | 82 | 98 | 47,000 |
1999/11/17 | 70 | 74 | 70 | 74 | 7,000 |
1999/11/16 | 71 | 71 | 70 | 70 | 14,000 |
1999/11/15 | 75 | 76 | 75 | 76 | 13,000 |
1999/11/12 | 77 | 79 | 76 | 76 | 12,000 |
1999/11/11 | 80 | 80 | 79 | 79 | 20,000 |
1999/11/10 | 79 | 79 | 79 | 79 | 2,000 |
1999/11/09 | 80 | 80 | 79 | 79 | 14,000 |
1999/11/08 | 80 | 80 | 80 | 80 | 7,000 |
1999/11/05 | 85 | 85 | 80 | 80 | 14,000 |
1999/11/04 | 86 | 86 | 80 | 80 | 12,000 |
1999/11/02 | 86 | 86 | 86 | 86 | 5,000 |
1999/11/01 | 88 | 88 | 86 | 86 | 7,000 |
1999/10/29 | 87 | 87 | 86 | 86 | 8,000 |
1999/10/28 | 88 | 88 | 86 | 86 | 3,000 |
1999/10/27 | 88 | 88 | 88 | 88 | 8,000 |
1999/10/26 | 89 | 89 | 88 | 88 | 2,000 |
1999/10/25 | 90 | 90 | 88 | 88 | 8,000 |
1999/10/22 | 89 | 92 | 88 | 92 | 14,000 |
1999/10/21 | 88 | 90 | 88 | 90 | 8,000 |
1999/10/20 | 88 | 88 | 88 | 88 | 5,000 |
1999/10/19 | 88 | 88 | 88 | 88 | 6,000 |
1999/10/18 | 88 | 90 | 88 | 88 | 7,000 |
1999/10/15 | 93 | 93 | 88 | 88 | 17,000 |
1999/10/14 | 96 | 96 | 96 | 96 | 10,000 |
1999/10/13 | 86 | 86 | 86 | 86 | 1,000 |
1999/10/12 | 88 | 90 | 88 | 88 | 9,000 |
1999/10/08 | 88 | 90 | 86 | 86 | 13,000 |
1999/10/07 | 88 | 92 | 88 | 90 | 8,000 |
1999/10/06 | 92 | 92 | 82 | 82 | 6,000 |
1999/10/05 | 98 | 98 | 92 | 92 | 4,000 |
1999/10/04 | 90 | 90 | 90 | 90 | 11,000 |
1999/10/01 | 90 | 90 | 90 | 90 | 11,000 |
1999/09/30 | 90 | 90 | 90 | 90 | 3,000 |
1999/09/29 | 94 | 94 | 92 | 92 | 9,000 |
1999/09/28 | 90 | 95 | 90 | 94 | 11,000 |
1999/09/27 | 91 | 91 | 90 | 90 | 6,000 |
1999/09/24 | 92 | 97 | 91 | 91 | 7,000 |
1999/09/22 | 92 | 94 | 92 | 94 | 7,000 |
1999/09/20 | 100 | 100 | 100 | 100 | 2,000 |
1999/09/17 | 91 | 92 | 91 | 92 | 3,000 |
1999/09/16 | 91 | 91 | 91 | 91 | 6,000 |
1999/09/14 | 91 | 94 | 91 | 91 | 7,000 |
1999/09/13 | 91 | 100 | 91 | 94 | 32,000 |
1999/09/10 | 91 | 94 | 91 | 91 | 21,000 |
1999/09/09 | 91 | 95 | 91 | 92 | 17,000 |
1999/09/08 | 91 | 91 | 91 | 91 | 1,000 |
1999/09/07 | 91 | 91 | 91 | 91 | 1,000 |
1999/09/06 | 96 | 96 | 95 | 95 | 13,000 |
1999/09/03 | 96 | 96 | 95 | 95 | 12,000 |
1999/09/02 | 96 | 96 | 95 | 95 | 11,000 |
1999/09/01 | 95 | 105 | 95 | 95 | 8,000 |
1999/08/31 | 96 | 96 | 95 | 95 | 15,000 |
1999/08/27 | 100 | 100 | 96 | 96 | 9,000 |
1999/08/26 | 102 | 102 | 102 | 102 | 7,000 |
1999/08/25 | 100 | 105 | 100 | 105 | 8,000 |
1999/08/23 | 105 | 105 | 100 | 100 | 6,000 |
1999/08/20 | 97 | 97 | 96 | 96 | 12,000 |
1999/08/19 | 100 | 100 | 97 | 97 | 10,000 |
1999/08/18 | 100 | 101 | 99 | 99 | 29,000 |
1999/08/17 | 110 | 112 | 100 | 100 | 18,000 |
1999/08/16 | 100 | 105 | 96 | 96 | 12,000 |
1999/08/13 | 101 | 110 | 101 | 110 | 7,000 |
1999/08/12 | 103 | 103 | 100 | 100 | 4,000 |
1999/08/11 | 93 | 103 | 93 | 103 | 5,000 |
1999/08/10 | 93 | 93 | 93 | 93 | 2,000 |
1999/08/09 | 90 | 90 | 90 | 90 | 2,000 |
1999/08/06 | 100 | 100 | 100 | 100 | 13,000 |
1999/08/05 | 101 | 102 | 100 | 100 | 13,000 |
1999/08/04 | 105 | 105 | 102 | 102 | 12,000 |
1999/08/03 | 110 | 110 | 102 | 102 | 7,000 |
1999/08/02 | 101 | 102 | 101 | 102 | 6,000 |
1999/07/30 | 101 | 101 | 101 | 101 | 2,000 |
1999/07/29 | 106 | 106 | 100 | 100 | 20,000 |
1999/07/28 | 105 | 110 | 105 | 110 | 3,000 |
1999/07/27 | 110 | 110 | 110 | 110 | 1,000 |
1999/07/26 | 102 | 102 | 100 | 100 | 7,000 |
1999/07/22 | 101 | 109 | 101 | 109 | 23,000 |
1999/07/21 | 113 | 113 | 111 | 111 | 16,000 |
1999/07/19 | 115 | 115 | 113 | 113 | 22,000 |
1999/07/16 | 118 | 120 | 115 | 120 | 10,000 |
1999/07/15 | 117 | 117 | 115 | 115 | 19,000 |
1999/07/14 | 120 | 128 | 115 | 125 | 23,000 |
1999/07/13 | 114 | 125 | 114 | 125 | 43,000 |
1999/07/12 | 112 | 113 | 112 | 113 | 13,000 |
1999/07/09 | 112 | 112 | 111 | 112 | 10,000 |
1999/07/08 | 111 | 111 | 111 | 111 | 10,000 |
1999/07/07 | 115 | 115 | 112 | 112 | 23,000 |
1999/07/06 | 115 | 118 | 115 | 115 | 21,000 |
1999/07/05 | 115 | 125 | 115 | 115 | 16,000 |
1999/07/02 | 111 | 120 | 111 | 120 | 21,000 |
1999/07/01 | 117 | 119 | 116 | 119 | 26,000 |
1999/06/30 | 118 | 118 | 115 | 117 | 17,000 |
1999/06/29 | 118 | 118 | 115 | 115 | 13,000 |
1999/06/28 | 118 | 118 | 115 | 115 | 18,000 |
1999/06/25 | 125 | 125 | 118 | 118 | 9,000 |
1999/06/24 | 128 | 128 | 118 | 128 | 10,000 |
1999/06/23 | 120 | 130 | 115 | 120 | 9,000 |
1999/06/22 | 116 | 121 | 110 | 111 | 19,000 |
1999/06/21 | 115 | 117 | 115 | 115 | 6,000 |
1999/06/18 | 125 | 125 | 120 | 120 | 7,000 |
1999/06/17 | 124 | 126 | 122 | 122 | 5,000 |
1999/06/16 | 127 | 127 | 115 | 121 | 8,000 |
1999/06/15 | 116 | 119 | 116 | 118 | 5,000 |
1999/06/14 | 116 | 116 | 116 | 116 | 1,000 |
1999/06/11 | 126 | 126 | 122 | 123 | 23,000 |
1999/06/10 | 130 | 133 | 123 | 126 | 51,000 |
1999/06/09 | 129 | 150 | 120 | 126 | 91,000 |
1999/06/08 | 128 | 130 | 123 | 126 | 141,000 |
1999/06/07 | 104 | 125 | 104 | 118 | 47,000 |
1999/06/04 | 100 | 100 | 100 | 100 | 1,000 |
1999/06/03 | 90 | 90 | 90 | 90 | 1,000 |
1999/06/02 | 102 | 102 | 100 | 100 | 4,000 |
1999/05/28 | 102 | 102 | 102 | 102 | 5,000 |
1999/05/27 | 95 | 95 | 95 | 95 | 1,000 |
1999/05/26 | 95 | 95 | 95 | 95 | 1,000 |
1999/05/24 | 95 | 95 | 95 | 95 | 1,000 |
1999/05/21 | 92 | 95 | 92 | 95 | 3,000 |
1999/05/20 | 92 | 92 | 92 | 92 | 6,000 |
1999/05/19 | 97 | 97 | 97 | 97 | 3,000 |
1999/05/14 | 102 | 102 | 102 | 102 | 1,000 |
1999/05/13 | 95 | 97 | 95 | 97 | 6,000 |
1999/05/12 | 102 | 102 | 102 | 102 | 4,000 |
1999/05/11 | 102 | 102 | 100 | 100 | 4,000 |
1999/05/10 | 104 | 104 | 104 | 104 | 1,000 |
1999/05/07 | 102 | 102 | 102 | 102 | 2,000 |
1999/04/28 | 92 | 92 | 92 | 92 | 8,000 |
1999/04/27 | 97 | 97 | 97 | 97 | 3,000 |
1999/04/26 | 87 | 87 | 87 | 87 | 1,000 |
1999/04/23 | 88 | 88 | 87 | 87 | 4,000 |
1999/04/22 | 90 | 90 | 90 | 90 | 3,000 |
1999/04/20 | 99 | 99 | 95 | 95 | 15,000 |
1999/04/16 | 100 | 100 | 95 | 95 | 7,000 |
1999/04/15 | 99 | 100 | 99 | 100 | 6,000 |
1999/04/14 | 101 | 101 | 101 | 101 | 5,000 |
1999/04/13 | 105 | 105 | 105 | 105 | 2,000 |
1999/04/12 | 104 | 105 | 104 | 105 | 6,000 |
1999/04/09 | 103 | 105 | 98 | 99 | 43,000 |
1999/04/08 | 85 | 94 | 85 | 93 | 10,000 |
1999/04/07 | 87 | 87 | 81 | 81 | 9,000 |
1999/04/06 | 75 | 85 | 75 | 75 | 18,000 |
1999/04/05 | 75 | 80 | 75 | 80 | 5,000 |
1999/04/02 | 75 | 75 | 70 | 70 | 2,000 |
1999/03/23 | 80 | 80 | 79 | 79 | 2,000 |
1999/03/19 | 87 | 87 | 85 | 85 | 2,000 |
1999/03/18 | 99 | 104 | 89 | 89 | 12,000 |
1999/03/17 | 85 | 85 | 85 | 85 | 12,000 |
1999/03/12 | 73 | 73 | 73 | 73 | 1,000 |
1999/03/10 | 88 | 88 | 71 | 78 | 4,000 |
1999/03/09 | 77 | 77 | 65 | 70 | 7,000 |
1999/03/08 | 72 | 72 | 72 | 72 | 1,000 |
1999/03/02 | 67 | 67 | 67 | 67 | 1,000 |
1999/03/01 | 64 | 74 | 64 | 74 | 2,000 |
1999/02/23 | 62 | 62 | 62 | 62 | 2,000 |
1999/02/22 | 62 | 62 | 62 | 62 | 1,000 |
1999/02/19 | 70 | 70 | 70 | 70 | 2,000 |
1999/02/10 | 64 | 64 | 60 | 60 | 3,000 |
1999/01/28 | 68 | 68 | 68 | 68 | 1,000 |
1999/01/21 | 68 | 68 | 68 | 68 | 5,000 |
1999/01/20 | 68 | 68 | 68 | 68 | 3,000 |
1999/01/19 | 65 | 65 | 65 | 65 | 2,000 |
1999/01/14 | 70 | 70 | 70 | 70 | 2,000 |