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 |
---|---|---|---|---|---|
2005/12/30 | 190 | 190 | 186 | 187 | 190,000 |
2005/12/29 | 185 | 191 | 185 | 188 | 1,016,000 |
2005/12/28 | 178 | 185 | 178 | 184 | 613,000 |
2005/12/27 | 183 | 183 | 177 | 178 | 431,000 |
2005/12/26 | 184 | 185 | 180 | 182 | 339,000 |
2005/12/22 | 185 | 186 | 181 | 182 | 411,000 |
2005/12/21 | 179 | 183 | 179 | 181 | 338,000 |
2005/12/20 | 180 | 180 | 177 | 178 | 292,000 |
2005/12/19 | 182 | 183 | 180 | 181 | 322,000 |
2005/12/16 | 185 | 187 | 184 | 185 | 252,000 |
2005/12/15 | 187 | 190 | 185 | 187 | 336,000 |
2005/12/14 | 195 | 195 | 187 | 189 | 643,000 |
2005/12/13 | 196 | 197 | 191 | 193 | 1,274,000 |
2005/12/12 | 186 | 192 | 185 | 191 | 534,000 |
2005/12/09 | 183 | 187 | 181 | 185 | 450,000 |
2005/12/08 | 188 | 188 | 181 | 181 | 511,000 |
2005/12/07 | 189 | 191 | 184 | 187 | 816,000 |
2005/12/06 | 195 | 198 | 189 | 191 | 1,306,000 |
2005/12/05 | 181 | 194 | 181 | 192 | 3,234,000 |
2005/12/02 | 173 | 183 | 171 | 179 | 3,731,000 |
2005/12/01 | 171 | 172 | 169 | 171 | 1,162,000 |
2005/11/30 | 169 | 172 | 168 | 169 | 545,000 |
2005/11/29 | 170 | 171 | 167 | 168 | 468,000 |
2005/11/28 | 174 | 176 | 169 | 170 | 899,000 |
2005/11/25 | 175 | 175 | 162 | 171 | 657,000 |
2005/11/24 | 182 | 182 | 175 | 176 | 324,000 |
2005/11/22 | 183 | 183 | 180 | 182 | 233,000 |
2005/11/21 | 186 | 189 | 180 | 183 | 848,000 |
2005/11/18 | 188 | 191 | 187 | 188 | 771,000 |
2005/11/17 | 180 | 192 | 180 | 192 | 1,125,000 |
2005/11/16 | 181 | 182 | 178 | 179 | 680,000 |
2005/11/15 | 186 | 188 | 182 | 184 | 528,000 |
2005/11/14 | 192 | 194 | 188 | 189 | 633,000 |
2005/11/11 | 193 | 194 | 187 | 191 | 938,000 |
2005/11/10 | 199 | 199 | 191 | 195 | 777,000 |
2005/11/09 | 202 | 202 | 197 | 199 | 629,000 |
2005/11/08 | 199 | 203 | 196 | 202 | 1,519,000 |
2005/11/07 | 190 | 197 | 189 | 195 | 2,739,000 |
2005/11/04 | 217 | 222 | 216 | 219 | 1,233,000 |
2005/11/02 | 220 | 220 | 212 | 216 | 985,000 |
2005/11/01 | 223 | 223 | 219 | 222 | 286,000 |
2005/10/31 | 225 | 226 | 221 | 222 | 732,000 |
2005/10/28 | 219 | 226 | 216 | 222 | 1,222,000 |
2005/10/27 | 223 | 223 | 215 | 221 | 3,084,000 |
2005/10/26 | 216 | 239 | 216 | 225 | 11,066,000 |
2005/10/25 | 219 | 224 | 213 | 214 | 2,609,000 |
2005/10/24 | 210 | 220 | 208 | 219 | 3,039,000 |
2005/10/21 | 203 | 209 | 201 | 207 | 988,000 |
2005/10/20 | 203 | 213 | 202 | 204 | 1,617,000 |
2005/10/19 | 198 | 203 | 196 | 203 | 778,000 |
2005/10/18 | 204 | 206 | 198 | 200 | 654,000 |
2005/10/17 | 205 | 208 | 203 | 203 | 785,000 |
2005/10/14 | 212 | 212 | 203 | 204 | 1,132,000 |
2005/10/13 | 203 | 211 | 203 | 210 | 1,131,000 |
2005/10/12 | 208 | 214 | 205 | 206 | 1,578,000 |
2005/10/11 | 203 | 214 | 199 | 212 | 1,649,000 |
2005/10/07 | 198 | 203 | 193 | 203 | 1,236,000 |
2005/10/06 | 205 | 205 | 191 | 202 | 2,189,000 |
2005/10/05 | 212 | 218 | 204 | 208 | 2,213,000 |
2005/10/04 | 225 | 234 | 211 | 214 | 7,490,000 |
2005/10/03 | 194 | 238 | 193 | 215 | 22,289,000 |
2005/09/30 | 186 | 194 | 183 | 190 | 3,010,000 |
2005/09/29 | 192 | 194 | 183 | 186 | 3,968,000 |
2005/09/28 | 177 | 195 | 175 | 189 | 8,789,000 |
2005/09/27 | 171 | 183 | 169 | 174 | 4,255,000 |
2005/09/26 | 172 | 172 | 168 | 168 | 814,000 |
2005/09/22 | 168 | 172 | 166 | 172 | 1,400,000 |
2005/09/21 | 175 | 176 | 170 | 171 | 1,208,000 |
2005/09/20 | 169 | 177 | 168 | 176 | 1,873,000 |
2005/09/16 | 172 | 172 | 167 | 168 | 950,000 |
2005/09/15 | 171 | 171 | 169 | 170 | 881,000 |
2005/09/14 | 170 | 174 | 168 | 171 | 1,725,000 |
2005/09/13 | 164 | 171 | 162 | 170 | 2,694,000 |
2005/09/12 | 165 | 165 | 161 | 163 | 664,000 |
2005/09/09 | 165 | 165 | 162 | 163 | 941,000 |
2005/09/08 | 163 | 171 | 162 | 166 | 2,333,000 |
2005/09/07 | 173 | 174 | 160 | 163 | 2,564,000 |
2005/09/06 | 175 | 177 | 169 | 171 | 3,775,000 |
2005/09/05 | 167 | 180 | 163 | 179 | 10,665,000 |
2005/09/02 | 169 | 171 | 160 | 162 | 4,851,000 |
2005/09/01 | 158 | 169 | 155 | 161 | 11,794,000 |
2005/08/31 | 155 | 156 | 149 | 154 | 3,812,000 |
2005/08/30 | 146 | 162 | 144 | 158 | 16,134,000 |
2005/08/29 | 137 | 143 | 137 | 141 | 924,000 |
2005/08/26 | 138 | 140 | 136 | 137 | 509,000 |
2005/08/25 | 137 | 138 | 137 | 137 | 367,000 |
2005/08/24 | 137 | 138 | 136 | 136 | 184,000 |
2005/08/23 | 139 | 139 | 136 | 137 | 371,000 |
2005/08/22 | 136 | 141 | 136 | 138 | 435,000 |
2005/08/19 | 141 | 141 | 137 | 138 | 430,000 |
2005/08/18 | 143 | 143 | 141 | 141 | 317,000 |
2005/08/17 | 144 | 144 | 141 | 142 | 497,000 |
2005/08/16 | 142 | 146 | 139 | 144 | 1,281,000 |
2005/08/15 | 140 | 141 | 139 | 140 | 374,000 |
2005/08/12 | 142 | 142 | 139 | 140 | 473,000 |
2005/08/11 | 140 | 141 | 139 | 141 | 335,000 |
2005/08/10 | 141 | 142 | 139 | 139 | 760,000 |
2005/08/09 | 133 | 138 | 133 | 138 | 629,000 |
2005/08/08 | 127 | 131 | 126 | 130 | 476,000 |
2005/08/05 | 131 | 135 | 131 | 132 | 833,000 |
2005/08/04 | 138 | 138 | 131 | 134 | 1,157,000 |
2005/08/03 | 145 | 147 | 136 | 138 | 1,143,000 |
2005/08/02 | 148 | 149 | 142 | 143 | 804,000 |
2005/08/01 | 143 | 151 | 141 | 148 | 1,778,000 |
2005/07/29 | 150 | 150 | 143 | 144 | 1,382,000 |
2005/07/28 | 147 | 151 | 143 | 146 | 2,010,000 |
2005/07/27 | 160 | 162 | 146 | 147 | 4,666,000 |
2005/07/26 | 155 | 161 | 149 | 154 | 7,921,000 |
2005/07/25 | 143 | 147 | 140 | 145 | 2,660,000 |
2005/07/22 | 134 | 153 | 133 | 141 | 8,706,000 |
2005/07/21 | 136 | 137 | 130 | 134 | 1,507,000 |
2005/07/20 | 142 | 143 | 132 | 133 | 4,362,000 |
2005/07/19 | 128 | 139 | 127 | 138 | 4,254,000 |
2005/07/15 | 126 | 128 | 124 | 127 | 563,000 |
2005/07/14 | 129 | 129 | 124 | 124 | 516,000 |
2005/07/13 | 130 | 130 | 126 | 127 | 939,000 |
2005/07/12 | 126 | 132 | 126 | 128 | 2,836,000 |
2005/07/11 | 124 | 127 | 123 | 124 | 748,000 |
2005/07/08 | 122 | 123 | 121 | 123 | 185,000 |
2005/07/07 | 120 | 122 | 120 | 122 | 92,000 |
2005/07/06 | 122 | 123 | 120 | 121 | 324,000 |
2005/07/05 | 124 | 124 | 121 | 121 | 273,000 |
2005/07/04 | 123 | 123 | 121 | 122 | 194,000 |
2005/07/01 | 125 | 125 | 119 | 122 | 578,000 |
2005/06/30 | 123 | 126 | 121 | 124 | 709,000 |
2005/06/29 | 123 | 124 | 120 | 122 | 303,000 |
2005/06/28 | 119 | 122 | 119 | 122 | 326,000 |
2005/06/27 | 121 | 121 | 118 | 119 | 229,000 |
2005/06/24 | 124 | 124 | 121 | 122 | 286,000 |
2005/06/23 | 124 | 125 | 123 | 125 | 506,000 |
2005/06/22 | 124 | 125 | 122 | 123 | 263,000 |
2005/06/21 | 126 | 127 | 123 | 124 | 1,453,000 |
2005/06/20 | 119 | 126 | 119 | 126 | 1,363,000 |
2005/06/17 | 122 | 122 | 117 | 118 | 467,000 |
2005/06/16 | 124 | 126 | 121 | 122 | 1,569,000 |
2005/06/15 | 117 | 122 | 116 | 120 | 1,330,000 |
2005/06/14 | 112 | 118 | 111 | 115 | 746,000 |
2005/06/13 | 111 | 112 | 111 | 112 | 215,000 |
2005/06/10 | 111 | 112 | 110 | 111 | 208,000 |
2005/06/09 | 111 | 113 | 110 | 111 | 172,000 |
2005/06/08 | 113 | 113 | 111 | 112 | 177,000 |
2005/06/07 | 112 | 114 | 112 | 113 | 108,000 |
2005/06/06 | 112 | 113 | 111 | 112 | 130,000 |
2005/06/03 | 112 | 114 | 111 | 112 | 157,000 |
2005/06/02 | 112 | 114 | 112 | 112 | 204,000 |
2005/06/01 | 113 | 114 | 112 | 112 | 187,000 |
2005/05/31 | 112 | 113 | 111 | 112 | 94,000 |
2005/05/30 | 110 | 113 | 110 | 111 | 157,000 |
2005/05/27 | 109 | 111 | 108 | 109 | 122,000 |
2005/05/26 | 111 | 111 | 109 | 109 | 181,000 |
2005/05/25 | 115 | 115 | 110 | 112 | 155,000 |
2005/05/24 | 112 | 115 | 111 | 113 | 199,000 |
2005/05/23 | 113 | 113 | 110 | 111 | 97,000 |
2005/05/20 | 113 | 113 | 111 | 112 | 91,000 |
2005/05/19 | 112 | 113 | 111 | 113 | 104,000 |
2005/05/18 | 111 | 112 | 110 | 110 | 89,000 |
2005/05/17 | 113 | 113 | 109 | 110 | 190,000 |
2005/05/16 | 115 | 116 | 112 | 113 | 236,000 |
2005/05/13 | 117 | 118 | 116 | 116 | 182,000 |
2005/05/12 | 118 | 118 | 116 | 117 | 96,000 |
2005/05/11 | 116 | 119 | 115 | 118 | 223,000 |
2005/05/10 | 119 | 120 | 116 | 116 | 374,000 |
2005/05/09 | 113 | 119 | 113 | 119 | 481,000 |
2005/05/06 | 114 | 114 | 111 | 112 | 190,000 |
2005/05/02 | 114 | 114 | 113 | 113 | 82,000 |
2005/04/28 | 112 | 114 | 112 | 114 | 74,000 |
2005/04/27 | 114 | 114 | 112 | 113 | 72,000 |
2005/04/26 | 114 | 114 | 110 | 114 | 153,000 |
2005/04/25 | 113 | 114 | 113 | 113 | 90,000 |
2005/04/22 | 115 | 115 | 112 | 113 | 59,000 |
2005/04/21 | 111 | 112 | 110 | 111 | 153,000 |
2005/04/20 | 113 | 115 | 111 | 111 | 300,000 |
2005/04/19 | 107 | 112 | 107 | 110 | 174,000 |
2005/04/18 | 110 | 110 | 105 | 106 | 293,000 |
2005/04/15 | 114 | 115 | 112 | 113 | 243,000 |
2005/04/14 | 118 | 118 | 115 | 116 | 203,000 |
2005/04/13 | 120 | 121 | 118 | 119 | 202,000 |
2005/04/12 | 120 | 121 | 119 | 119 | 186,000 |
2005/04/11 | 123 | 124 | 120 | 120 | 222,000 |
2005/04/08 | 124 | 125 | 122 | 122 | 128,000 |
2005/04/07 | 125 | 125 | 122 | 123 | 133,000 |
2005/04/06 | 122 | 127 | 121 | 122 | 386,000 |
2005/04/05 | 119 | 120 | 118 | 119 | 181,000 |
2005/04/04 | 118 | 121 | 118 | 120 | 155,000 |
2005/04/01 | 121 | 122 | 119 | 120 | 122,000 |
2005/03/31 | 120 | 122 | 119 | 120 | 114,000 |
2005/03/30 | 120 | 121 | 117 | 119 | 217,000 |
2005/03/29 | 125 | 127 | 123 | 124 | 296,000 |
2005/03/28 | 126 | 126 | 123 | 124 | 147,000 |
2005/03/25 | 129 | 131 | 125 | 126 | 397,000 |
2005/03/24 | 131 | 132 | 128 | 130 | 398,000 |
2005/03/23 | 133 | 134 | 130 | 132 | 706,000 |
2005/03/22 | 133 | 138 | 132 | 136 | 839,000 |
2005/03/18 | 131 | 135 | 129 | 133 | 733,000 |
2005/03/17 | 129 | 131 | 129 | 131 | 407,000 |
2005/03/16 | 132 | 133 | 129 | 132 | 521,000 |
2005/03/15 | 138 | 138 | 132 | 134 | 699,000 |
2005/03/14 | 140 | 141 | 135 | 136 | 1,741,000 |
2005/03/11 | 128 | 135 | 127 | 131 | 1,258,000 |
2005/03/10 | 127 | 130 | 127 | 127 | 469,000 |
2005/03/09 | 126 | 128 | 126 | 128 | 421,000 |
2005/03/08 | 131 | 132 | 127 | 128 | 454,000 |
2005/03/07 | 133 | 136 | 130 | 133 | 737,000 |
2005/03/04 | 128 | 135 | 125 | 135 | 751,000 |
2005/03/03 | 122 | 131 | 121 | 128 | 1,931,000 |
2005/03/02 | 121 | 123 | 119 | 121 | 253,000 |
2005/03/01 | 119 | 120 | 118 | 120 | 219,000 |
2005/02/28 | 119 | 121 | 117 | 120 | 318,000 |
2005/02/25 | 118 | 120 | 117 | 119 | 281,000 |
2005/02/24 | 122 | 122 | 119 | 119 | 154,000 |
2005/02/23 | 124 | 124 | 120 | 123 | 237,000 |
2005/02/22 | 125 | 125 | 121 | 124 | 280,000 |
2005/02/21 | 118 | 126 | 118 | 126 | 759,000 |
2005/02/18 | 118 | 118 | 116 | 118 | 58,000 |
2005/02/17 | 118 | 118 | 117 | 117 | 72,000 |
2005/02/16 | 118 | 120 | 117 | 117 | 75,000 |
2005/02/15 | 120 | 121 | 119 | 119 | 174,000 |
2005/02/14 | 119 | 119 | 117 | 119 | 199,000 |
2005/02/10 | 123 | 124 | 116 | 117 | 748,000 |
2005/02/09 | 115 | 122 | 114 | 119 | 1,199,000 |
2005/02/08 | 111 | 113 | 111 | 113 | 236,000 |
2005/02/07 | 111 | 112 | 110 | 111 | 194,000 |
2005/02/04 | 112 | 112 | 110 | 111 | 154,000 |
2005/02/03 | 111 | 112 | 110 | 112 | 119,000 |
2005/02/02 | 112 | 112 | 110 | 112 | 110,000 |
2005/02/01 | 112 | 112 | 110 | 112 | 117,000 |
2005/01/31 | 113 | 114 | 111 | 112 | 115,000 |
2005/01/28 | 113 | 115 | 112 | 112 | 102,000 |
2005/01/27 | 114 | 114 | 113 | 113 | 52,000 |
2005/01/26 | 114 | 115 | 113 | 113 | 75,000 |
2005/01/25 | 114 | 115 | 112 | 112 | 87,000 |
2005/01/24 | 112 | 113 | 111 | 113 | 153,000 |
2005/01/21 | 110 | 112 | 110 | 111 | 75,000 |
2005/01/20 | 112 | 112 | 110 | 112 | 102,000 |
2005/01/19 | 113 | 117 | 111 | 112 | 532,000 |
2005/01/18 | 107 | 111 | 107 | 111 | 362,000 |
2005/01/17 | 106 | 108 | 106 | 107 | 61,000 |
2005/01/14 | 106 | 108 | 106 | 108 | 66,000 |
2005/01/13 | 109 | 109 | 106 | 108 | 108,000 |
2005/01/12 | 109 | 110 | 108 | 109 | 184,000 |
2005/01/11 | 109 | 109 | 106 | 108 | 69,000 |
2005/01/07 | 107 | 109 | 107 | 107 | 144,000 |
2005/01/06 | 104 | 107 | 104 | 106 | 139,000 |
2005/01/05 | 104 | 105 | 103 | 104 | 133,000 |
2005/01/04 | 103 | 103 | 101 | 102 | 135,000 |