日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 65 65 65 65 2,000
2000/12/28 65 65 64 64 10,000
2000/12/27 63 63 62 62 12,000
2000/12/26 63 63 62 63 33,000
2000/12/25 63 63 62 62 6,000
2000/12/22 63 64 62 63 12,000
2000/12/21 62 63 62 63 23,000
2000/12/20 62 62 62 62 18,000
2000/12/19 62 69 62 69 11,000
2000/12/18 62 75 62 75 31,000
2000/12/14 63 63 62 62 25,000
2000/12/13 64 66 63 63 11,000
2000/12/12 64 65 64 64 10,000
2000/12/11 65 68 63 68 18,000
2000/12/08 66 72 65 67 18,000
2000/12/07 67 67 67 67 8,000
2000/12/06 71 72 70 70 11,000
2000/12/05 79 79 69 71 31,000
2000/12/04 78 85 78 78 48,000
2000/12/01 70 79 70 78 97,000
2000/11/30 69 70 68 70 100,000
2000/11/29 66 68 66 68 45,000
2000/11/28 63 65 60 65 103,000
2000/11/27 65 67 62 62 20,000
2000/11/24 65 68 62 62 16,000
2000/11/22 65 65 62 62 10,000
2000/11/21 64 65 61 65 8,000
2000/11/20 61 64 61 61 5,000
2000/11/17 64 64 64 64 5,000
2000/11/16 64 64 61 64 17,000
2000/11/15 65 65 61 64 17,000
2000/11/14 63 63 60 61 90,000
2000/11/13 70 70 65 65 35,000
2000/11/10 66 66 66 66 13,000
2000/11/09 68 69 68 69 2,000
2000/11/08 72 73 66 68 43,000
2000/11/07 70 70 70 70 5,000
2000/11/02 65 65 65 65 24,000
2000/11/01 67 67 65 65 5,000
2000/10/31 66 72 66 66 12,000
2000/10/30 72 75 72 75 4,000
2000/10/27 68 68 67 67 4,000
2000/10/26 68 68 68 68 1,000
2000/10/25 68 68 68 68 1,000
2000/10/23 70 70 67 70 8,000
2000/10/20 70 70 67 68 13,000
2000/10/19 67 70 66 67 7,000
2000/10/18 69 70 68 68 14,000
2000/10/16 73 73 70 70 15,000
2000/10/13 72 76 72 76 6,000
2000/10/12 71 72 71 72 4,000
2000/10/11 79 79 76 76 4,000
2000/10/10 71 90 70 70 50,000
2000/10/06 73 73 71 71 10,000
2000/10/05 73 74 73 74 6,000
2000/10/04 71 73 71 73 15,000
2000/10/03 72 73 71 72 10,000
2000/10/02 73 75 73 75 10,000
2000/09/29 72 73 72 73 4,000
2000/09/28 80 80 70 71 26,000
2000/09/27 72 73 70 70 33,000
2000/09/26 80 80 80 80 24,000
2000/09/25 74 74 72 72 10,000
2000/09/22 75 75 75 75 26,000
2000/09/21 83 83 75 75 7,000
2000/09/20 78 79 78 78 9,000
2000/09/19 79 79 79 79 2,000
2000/09/18 75 80 75 78 11,000
2000/09/14 80 80 75 75 8,000
2000/09/13 81 81 80 80 19,000
2000/09/12 80 80 80 80 2,000
2000/09/11 82 82 80 80 9,000
2000/09/08 80 80 80 80 2,000
2000/09/07 85 85 85 85 3,000
2000/09/06 85 85 81 81 8,000
2000/09/05 81 81 80 81 13,000
2000/09/04 83 83 83 83 3,000
2000/09/01 81 81 81 81 6,000
2000/08/31 81 81 81 81 12,000
2000/08/30 81 82 80 80 6,000
2000/08/29 80 80 80 80 15,000
2000/08/28 81 83 80 82 18,000
2000/08/25 83 83 80 80 10,000
2000/08/24 85 85 82 85 6,000
2000/08/23 83 86 83 83 9,000
2000/08/22 81 85 81 82 3,000
2000/08/21 81 81 80 80 38,000
2000/08/18 89 89 80 80 14,000
2000/08/17 90 90 83 85 12,000
2000/08/16 90 90 87 90 3,000
2000/08/15 90 90 90 90 3,000
2000/08/14 87 90 85 85 8,000
2000/08/11 86 86 85 85 10,000
2000/08/10 86 86 85 85 17,000
2000/08/09 86 86 86 86 3,000
2000/08/08 90 90 90 90 3,000
2000/08/07 87 87 85 85 11,000
2000/08/04 94 94 86 86 6,000
2000/08/03 86 92 86 92 8,000
2000/08/02 87 88 86 86 16,000
2000/08/01 95 95 86 86 16,000
2000/07/31 85 95 85 95 34,000
2000/07/28 90 91 85 88 16,000
2000/07/27 100 100 90 90 26,000
2000/07/26 100 102 100 100 41,000
2000/07/25 105 105 103 104 42,000
2000/07/24 109 109 107 108 54,000
2000/07/21 109 113 109 110 7,000
2000/07/19 108 109 108 108 75,000
2000/07/18 113 113 109 110 98,000
2000/07/17 107 113 107 111 47,000
2000/07/14 107 110 107 108 43,000
2000/07/13 115 115 107 107 162,000
2000/07/12 122 122 115 118 101,000
2000/07/11 120 127 118 120 246,000
2000/07/10 110 130 110 117 275,000
2000/07/07 99 109 95 109 274,000
2000/07/06 99 100 94 100 74,000
2000/07/05 98 99 92 95 74,000
2000/07/04 84 99 83 97 105,000
2000/07/03 81 86 80 82 49,000
2000/06/30 81 82 80 80 33,000
2000/06/29 84 84 82 82 34,000
2000/06/28 80 84 80 81 33,000
2000/06/27 82 83 80 80 35,000
2000/06/26 85 89 82 82 9,000
2000/06/23 83 85 81 85 43,000
2000/06/22 80 85 80 80 104,000
2000/06/21 82 83 81 81 34,000
2000/06/20 81 89 81 82 62,000
2000/06/19 85 89 80 80 64,000
2000/06/16 92 93 85 90 100,000
2000/06/15 92 95 80 95 228,000
2000/06/14 78 100 78 92 314,000
2000/06/13 73 77 73 77 62,000
2000/06/12 66 72 66 70 56,000
2000/06/09 60 65 60 62 10,000
2000/06/08 60 64 60 60 26,000
2000/06/07 60 64 60 64 14,000
2000/06/06 65 65 60 63 4,000
2000/06/05 60 61 60 60 27,000
2000/06/02 63 63 60 60 13,000
2000/06/01 62 62 60 60 27,000
2000/05/31 62 64 62 63 14,000
2000/05/30 63 63 62 62 2,000
2000/05/29 65 65 62 62 8,000
2000/05/26 62 62 62 62 4,000
2000/05/25 66 66 66 66 4,000
2000/05/24 62 66 62 66 9,000
2000/05/23 62 63 62 63 8,000
2000/05/22 63 63 62 62 4,000
2000/05/19 62 62 62 62 2,000
2000/05/18 67 67 62 62 2,000
2000/05/17 66 69 66 69 6,000
2000/05/16 65 65 61 61 29,000
2000/05/15 65 65 63 63 19,000
2000/05/12 63 63 63 63 6,000
2000/05/11 65 65 62 62 4,000
2000/05/10 65 65 65 65 7,000
2000/05/09 66 67 66 66 6,000
2000/05/08 66 66 66 66 9,000
2000/05/02 66 66 66 66 3,000
2000/05/01 65 66 65 66 17,000
2000/04/28 62 65 62 65 4,000
2000/04/27 63 65 63 65 9,000
2000/04/26 63 65 61 61 29,000
2000/04/25 61 65 61 62 13,000
2000/04/24 61 63 61 61 22,000
2000/04/21 61 65 61 63 26,000
2000/04/20 67 67 65 65 24,000
2000/04/19 66 68 66 68 19,000
2000/04/18 68 68 65 65 29,000
2000/04/17 69 69 67 68 17,000
2000/04/14 70 70 69 70 22,000
2000/04/13 71 71 70 70 18,000
2000/04/12 70 73 70 70 15,000
2000/04/11 70 70 69 70 6,000
2000/04/10 69 70 69 69 16,000
2000/04/07 71 76 71 72 5,000
2000/04/06 76 76 71 71 16,000
2000/04/05 74 78 73 78 16,000
2000/04/04 76 76 74 74 2,000
2000/04/03 77 77 77 77 17,000
2000/03/31 75 77 74 77 17,000
2000/03/30 75 75 70 71 37,000
2000/03/29 70 78 70 78 3,000
2000/03/28 73 73 68 68 18,000
2000/03/27 68 68 68 68 3,000
2000/03/24 66 66 66 66 4,000
2000/03/23 68 68 67 67 4,000
2000/03/22 70 70 66 67 15,000
2000/03/21 65 73 65 68 16,000
2000/03/17 72 72 72 72 11,000
2000/03/16 70 72 70 72 9,000
2000/03/15 75 77 70 70 10,000
2000/03/14 65 80 65 80 22,000
2000/03/13 70 75 62 65 43,000
2000/03/10 70 70 66 70 15,000
2000/03/09 69 69 69 69 6,000
2000/03/08 69 69 64 69 5,000
2000/03/07 64 64 62 64 5,000
2000/03/06 67 67 66 66 16,000
2000/03/03 65 67 65 67 13,000
2000/03/02 66 66 65 65 29,000
2000/03/01 66 70 66 66 13,000
2000/02/29 70 70 66 66 8,000
2000/02/28 69 69 63 64 18,000
2000/02/25 62 64 62 64 4,000
2000/02/24 67 67 62 63 22,000
2000/02/23 67 67 67 67 11,000
2000/02/22 70 70 67 67 7,000
2000/02/21 69 70 68 68 17,000
2000/02/18 74 74 69 70 15,000
2000/02/17 65 70 65 69 43,000
2000/02/16 68 70 63 63 23,000
2000/02/15 70 70 68 68 26,000
2000/02/14 68 71 68 71 33,000
2000/02/10 75 75 68 68 9,000
2000/02/09 70 74 69 74 16,000
2000/02/08 71 75 68 75 8,000
2000/02/07 70 71 68 71 26,000
2000/02/04 70 71 70 71 8,000
2000/02/03 75 75 73 73 31,000
2000/02/02 76 80 75 75 7,000
2000/02/01 76 76 74 76 19,000
2000/01/31 73 74 73 74 12,000
2000/01/28 75 75 75 75 5,000
2000/01/27 75 75 73 75 6,000
2000/01/26 75 75 75 75 4,000
2000/01/25 78 82 78 78 27,000
2000/01/24 80 83 78 78 39,000
2000/01/21 78 78 78 78 4,000
2000/01/20 78 78 78 78 2,000
2000/01/19 76 78 76 78 5,000
2000/01/18 72 80 72 75 20,000
2000/01/17 74 75 72 75 15,000
2000/01/14 70 74 70 74 22,000
2000/01/13 68 69 68 68 10,000
2000/01/12 68 68 68 68 7,000
2000/01/11 74 74 70 70 7,000
2000/01/07 68 70 68 70 19,000
2000/01/06 68 69 68 69 19,000
2000/01/05 68 70 68 70 3,000
2000/01/04 80 80 65 65 3,000

このページの先頭へ