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 |
|---|---|---|---|---|---|
| 2006/12/29 | 146 | 152 | 146 | 152 | 170,000 |
| 2006/12/28 | 150 | 150 | 144 | 147 | 182,000 |
| 2006/12/27 | 153 | 153 | 148 | 150 | 129,000 |
| 2006/12/26 | 143 | 153 | 143 | 152 | 456,000 |
| 2006/12/25 | 149 | 150 | 144 | 145 | 343,000 |
| 2006/12/22 | 157 | 157 | 149 | 150 | 334,000 |
| 2006/12/21 | 161 | 162 | 157 | 158 | 204,000 |
| 2006/12/20 | 156 | 164 | 156 | 162 | 435,000 |
| 2006/12/19 | 164 | 166 | 156 | 157 | 559,000 |
| 2006/12/18 | 158 | 167 | 157 | 167 | 652,000 |
| 2006/12/15 | 156 | 160 | 154 | 157 | 872,000 |
| 2006/12/14 | 163 | 163 | 156 | 159 | 752,000 |
| 2006/12/13 | 169 | 169 | 157 | 165 | 808,000 |
| 2006/12/12 | 169 | 169 | 165 | 167 | 239,000 |
| 2006/12/11 | 171 | 173 | 165 | 167 | 426,000 |
| 2006/12/08 | 166 | 174 | 166 | 170 | 449,000 |
| 2006/12/07 | 172 | 174 | 165 | 167 | 646,000 |
| 2006/12/06 | 174 | 178 | 174 | 177 | 412,000 |
| 2006/12/05 | 182 | 184 | 172 | 174 | 955,000 |
| 2006/12/04 | 173 | 180 | 172 | 179 | 430,000 |
| 2006/12/01 | 170 | 176 | 169 | 175 | 704,000 |
| 2006/11/30 | 173 | 180 | 168 | 173 | 1,384,000 |
| 2006/11/29 | 163 | 170 | 160 | 168 | 851,000 |
| 2006/11/28 | 153 | 160 | 151 | 158 | 695,000 |
| 2006/11/27 | 152 | 154 | 151 | 153 | 323,000 |
| 2006/11/24 | 154 | 156 | 148 | 152 | 491,000 |
| 2006/11/22 | 140 | 153 | 140 | 150 | 663,000 |
| 2006/11/21 | 156 | 162 | 145 | 149 | 2,150,000 |
| 2006/11/20 | 156 | 168 | 150 | 160 | 5,395,000 |
| 2006/11/17 | 136 | 161 | 132 | 149 | 4,951,000 |
| 2006/11/16 | 136 | 138 | 135 | 135 | 276,000 |
| 2006/11/15 | 138 | 138 | 133 | 135 | 100,000 |
| 2006/11/14 | 134 | 136 | 133 | 136 | 80,000 |
| 2006/11/13 | 138 | 138 | 131 | 133 | 403,000 |
| 2006/11/10 | 126 | 133 | 126 | 133 | 94,000 |
| 2006/11/09 | 131 | 133 | 127 | 130 | 108,000 |
| 2006/11/08 | 136 | 136 | 130 | 133 | 193,000 |
| 2006/11/07 | 132 | 138 | 131 | 136 | 330,000 |
| 2006/11/06 | 128 | 131 | 128 | 130 | 66,000 |
| 2006/11/02 | 128 | 130 | 127 | 129 | 104,000 |
| 2006/11/01 | 127 | 129 | 127 | 129 | 112,000 |
| 2006/10/31 | 128 | 130 | 128 | 129 | 59,000 |
| 2006/10/30 | 128 | 131 | 126 | 129 | 96,000 |
| 2006/10/27 | 131 | 132 | 129 | 129 | 157,000 |
| 2006/10/26 | 127 | 131 | 127 | 131 | 209,000 |
| 2006/10/25 | 127 | 128 | 126 | 127 | 71,000 |
| 2006/10/24 | 128 | 129 | 127 | 127 | 69,000 |
| 2006/10/23 | 128 | 128 | 126 | 127 | 45,000 |
| 2006/10/20 | 126 | 128 | 126 | 128 | 67,000 |
| 2006/10/19 | 129 | 129 | 124 | 125 | 198,000 |
| 2006/10/18 | 128 | 128 | 125 | 128 | 56,000 |
| 2006/10/17 | 129 | 129 | 123 | 127 | 157,000 |
| 2006/10/16 | 123 | 128 | 122 | 127 | 80,000 |
| 2006/10/13 | 121 | 122 | 119 | 121 | 158,000 |
| 2006/10/12 | 115 | 120 | 113 | 118 | 255,000 |
| 2006/10/11 | 125 | 126 | 117 | 122 | 133,000 |
| 2006/10/10 | 124 | 126 | 124 | 126 | 84,000 |
| 2006/10/06 | 131 | 131 | 127 | 127 | 33,000 |
| 2006/10/05 | 130 | 131 | 129 | 131 | 39,000 |
| 2006/10/04 | 134 | 134 | 125 | 130 | 63,000 |
| 2006/10/03 | 135 | 135 | 132 | 134 | 45,000 |
| 2006/10/02 | 133 | 134 | 132 | 134 | 66,000 |
| 2006/09/29 | 130 | 131 | 130 | 131 | 18,000 |
| 2006/09/28 | 129 | 131 | 127 | 130 | 106,000 |
| 2006/09/27 | 127 | 131 | 127 | 129 | 70,000 |
| 2006/09/26 | 127 | 127 | 124 | 127 | 63,000 |
| 2006/09/25 | 127 | 129 | 127 | 129 | 33,000 |
| 2006/09/22 | 130 | 131 | 128 | 129 | 56,000 |
| 2006/09/21 | 130 | 131 | 129 | 131 | 48,000 |
| 2006/09/20 | 132 | 132 | 129 | 130 | 29,000 |
| 2006/09/19 | 133 | 134 | 130 | 130 | 42,000 |
| 2006/09/15 | 133 | 133 | 129 | 131 | 67,000 |
| 2006/09/14 | 130 | 134 | 129 | 132 | 112,000 |
| 2006/09/13 | 134 | 135 | 130 | 131 | 85,000 |
| 2006/09/12 | 136 | 137 | 132 | 133 | 73,000 |
| 2006/09/11 | 138 | 139 | 136 | 137 | 74,000 |
| 2006/09/08 | 140 | 140 | 137 | 138 | 78,000 |
| 2006/09/07 | 141 | 141 | 140 | 140 | 39,000 |
| 2006/09/06 | 143 | 143 | 139 | 141 | 458,000 |
| 2006/09/05 | 138 | 140 | 137 | 140 | 215,000 |
| 2006/09/04 | 139 | 139 | 135 | 138 | 159,000 |
| 2006/09/01 | 141 | 141 | 138 | 138 | 23,000 |
| 2006/08/31 | 139 | 141 | 138 | 141 | 45,000 |
| 2006/08/30 | 141 | 144 | 137 | 139 | 136,000 |
| 2006/08/29 | 141 | 142 | 140 | 141 | 78,000 |
| 2006/08/28 | 143 | 143 | 137 | 137 | 100,000 |
| 2006/08/25 | 145 | 146 | 143 | 144 | 92,000 |
| 2006/08/24 | 146 | 146 | 142 | 144 | 158,000 |
| 2006/08/23 | 148 | 148 | 145 | 145 | 210,000 |
| 2006/08/22 | 141 | 147 | 140 | 147 | 783,000 |
| 2006/08/21 | 138 | 142 | 138 | 140 | 366,000 |
| 2006/08/18 | 140 | 140 | 136 | 136 | 83,000 |
| 2006/08/17 | 140 | 141 | 136 | 136 | 333,000 |
| 2006/08/16 | 134 | 138 | 134 | 137 | 326,000 |
| 2006/08/15 | 132 | 134 | 131 | 133 | 104,000 |
| 2006/08/14 | 129 | 133 | 129 | 132 | 225,000 |
| 2006/08/11 | 134 | 135 | 129 | 135 | 317,000 |
| 2006/08/10 | 135 | 139 | 130 | 134 | 826,000 |
| 2006/08/09 | 127 | 129 | 126 | 129 | 151,000 |
| 2006/08/08 | 126 | 127 | 126 | 126 | 40,000 |
| 2006/08/07 | 128 | 128 | 126 | 126 | 114,000 |
| 2006/08/04 | 129 | 129 | 125 | 126 | 135,000 |
| 2006/08/03 | 129 | 131 | 125 | 127 | 220,000 |
| 2006/08/02 | 127 | 128 | 125 | 127 | 110,000 |
| 2006/08/01 | 128 | 130 | 125 | 127 | 96,000 |
| 2006/07/31 | 129 | 130 | 126 | 128 | 128,000 |
| 2006/07/28 | 127 | 127 | 124 | 125 | 125,000 |
| 2006/07/27 | 125 | 128 | 125 | 126 | 97,000 |
| 2006/07/26 | 130 | 131 | 125 | 125 | 79,000 |
| 2006/07/25 | 131 | 131 | 129 | 130 | 57,000 |
| 2006/07/24 | 129 | 129 | 125 | 127 | 92,000 |
| 2006/07/21 | 125 | 132 | 125 | 130 | 92,000 |
| 2006/07/20 | 128 | 130 | 127 | 129 | 73,000 |
| 2006/07/19 | 125 | 128 | 122 | 123 | 315,000 |
| 2006/07/18 | 129 | 131 | 124 | 124 | 161,000 |
| 2006/07/14 | 131 | 133 | 129 | 132 | 116,000 |
| 2006/07/13 | 132 | 136 | 132 | 132 | 103,000 |
| 2006/07/12 | 137 | 138 | 134 | 135 | 80,000 |
| 2006/07/11 | 142 | 143 | 136 | 139 | 199,000 |
| 2006/07/10 | 139 | 142 | 135 | 141 | 200,000 |
| 2006/07/07 | 145 | 148 | 142 | 143 | 104,000 |
| 2006/07/06 | 145 | 148 | 144 | 144 | 51,000 |
| 2006/07/05 | 148 | 149 | 146 | 147 | 59,000 |
| 2006/07/04 | 150 | 152 | 149 | 150 | 97,000 |
| 2006/07/03 | 147 | 149 | 145 | 149 | 73,000 |
| 2006/06/30 | 147 | 149 | 146 | 148 | 91,000 |
| 2006/06/29 | 145 | 147 | 142 | 147 | 89,000 |
| 2006/06/28 | 145 | 145 | 143 | 145 | 52,000 |
| 2006/06/27 | 149 | 149 | 145 | 147 | 70,000 |
| 2006/06/26 | 146 | 148 | 142 | 148 | 81,000 |
| 2006/06/23 | 145 | 145 | 142 | 143 | 41,000 |
| 2006/06/22 | 144 | 144 | 142 | 144 | 54,000 |
| 2006/06/21 | 143 | 143 | 140 | 142 | 77,000 |
| 2006/06/20 | 148 | 148 | 142 | 144 | 97,000 |
| 2006/06/19 | 149 | 151 | 147 | 148 | 194,000 |
| 2006/06/16 | 141 | 150 | 139 | 146 | 254,000 |
| 2006/06/15 | 136 | 136 | 132 | 136 | 148,000 |
| 2006/06/14 | 126 | 131 | 126 | 131 | 90,000 |
| 2006/06/13 | 135 | 137 | 126 | 126 | 255,000 |
| 2006/06/12 | 129 | 137 | 129 | 137 | 196,000 |
| 2006/06/09 | 126 | 132 | 125 | 131 | 279,000 |
| 2006/06/08 | 128 | 129 | 122 | 125 | 224,000 |
| 2006/06/07 | 132 | 138 | 132 | 134 | 85,000 |
| 2006/06/06 | 141 | 141 | 137 | 137 | 187,000 |
| 2006/06/05 | 144 | 145 | 141 | 141 | 87,000 |
| 2006/06/02 | 140 | 145 | 125 | 145 | 410,000 |
| 2006/06/01 | 151 | 154 | 142 | 145 | 220,000 |
| 2006/05/31 | 150 | 153 | 149 | 150 | 232,000 |
| 2006/05/30 | 159 | 160 | 154 | 156 | 232,000 |
| 2006/05/29 | 159 | 164 | 155 | 159 | 157,000 |
| 2006/05/26 | 157 | 159 | 154 | 158 | 107,000 |
| 2006/05/25 | 161 | 162 | 154 | 159 | 226,000 |
| 2006/05/24 | 165 | 168 | 157 | 159 | 627,000 |
| 2006/05/23 | 154 | 174 | 150 | 155 | 1,031,000 |
| 2006/05/22 | 159 | 159 | 155 | 155 | 25,000 |
| 2006/05/19 | 151 | 153 | 150 | 153 | 88,000 |
| 2006/05/18 | 152 | 153 | 149 | 150 | 135,000 |
| 2006/05/17 | 151 | 153 | 151 | 153 | 60,000 |
| 2006/05/16 | 157 | 157 | 151 | 155 | 81,000 |
| 2006/05/15 | 157 | 160 | 155 | 157 | 83,000 |
| 2006/05/12 | 161 | 162 | 157 | 162 | 52,000 |
| 2006/05/11 | 163 | 163 | 161 | 161 | 92,000 |
| 2006/05/10 | 164 | 165 | 163 | 164 | 44,000 |
| 2006/05/09 | 167 | 167 | 164 | 165 | 73,000 |
| 2006/05/08 | 170 | 170 | 167 | 167 | 90,000 |
| 2006/05/02 | 168 | 170 | 166 | 170 | 64,000 |
| 2006/05/01 | 162 | 170 | 162 | 170 | 139,000 |
| 2006/04/28 | 164 | 165 | 161 | 165 | 137,000 |
| 2006/04/27 | 166 | 167 | 164 | 164 | 51,000 |
| 2006/04/26 | 165 | 168 | 165 | 167 | 42,000 |
| 2006/04/25 | 163 | 168 | 163 | 168 | 40,000 |
| 2006/04/24 | 165 | 169 | 162 | 163 | 196,000 |
| 2006/04/21 | 172 | 172 | 167 | 167 | 114,000 |
| 2006/04/20 | 174 | 174 | 168 | 169 | 99,000 |
| 2006/04/19 | 173 | 175 | 169 | 171 | 52,000 |
| 2006/04/18 | 168 | 174 | 166 | 173 | 91,000 |
| 2006/04/17 | 175 | 175 | 171 | 171 | 76,000 |
| 2006/04/14 | 178 | 178 | 174 | 174 | 62,000 |
| 2006/04/13 | 175 | 179 | 175 | 178 | 162,000 |
| 2006/04/12 | 175 | 177 | 174 | 176 | 68,000 |
| 2006/04/11 | 178 | 178 | 172 | 176 | 166,000 |
| 2006/04/10 | 177 | 178 | 175 | 178 | 122,000 |
| 2006/04/07 | 178 | 179 | 174 | 178 | 170,000 |
| 2006/04/06 | 178 | 180 | 175 | 178 | 122,000 |
| 2006/04/05 | 179 | 181 | 175 | 177 | 147,000 |
| 2006/04/04 | 182 | 182 | 176 | 178 | 253,000 |
| 2006/04/03 | 175 | 183 | 175 | 183 | 288,000 |
| 2006/03/31 | 176 | 179 | 176 | 177 | 131,000 |
| 2006/03/30 | 176 | 180 | 175 | 175 | 333,000 |
| 2006/03/29 | 170 | 173 | 168 | 171 | 78,000 |
| 2006/03/28 | 169 | 170 | 167 | 170 | 43,000 |
| 2006/03/27 | 170 | 170 | 167 | 169 | 106,000 |
| 2006/03/24 | 174 | 175 | 171 | 173 | 97,000 |
| 2006/03/23 | 174 | 177 | 174 | 175 | 111,000 |
| 2006/03/22 | 170 | 176 | 169 | 173 | 219,000 |
| 2006/03/20 | 171 | 175 | 170 | 171 | 196,000 |
| 2006/03/17 | 170 | 173 | 168 | 171 | 188,000 |
| 2006/03/16 | 166 | 175 | 164 | 170 | 384,000 |
| 2006/03/15 | 166 | 168 | 166 | 166 | 59,000 |
| 2006/03/14 | 168 | 168 | 163 | 166 | 81,000 |
| 2006/03/13 | 168 | 169 | 164 | 168 | 85,000 |
| 2006/03/10 | 161 | 168 | 161 | 168 | 194,000 |
| 2006/03/09 | 157 | 162 | 157 | 162 | 82,000 |
| 2006/03/08 | 156 | 158 | 156 | 156 | 73,000 |
| 2006/03/07 | 159 | 162 | 158 | 158 | 53,000 |
| 2006/03/06 | 156 | 163 | 156 | 160 | 81,000 |
| 2006/03/03 | 156 | 159 | 154 | 157 | 86,000 |
| 2006/03/02 | 163 | 163 | 157 | 158 | 143,000 |
| 2006/03/01 | 162 | 163 | 159 | 161 | 96,000 |
| 2006/02/28 | 164 | 165 | 160 | 163 | 141,000 |
| 2006/02/27 | 163 | 167 | 160 | 161 | 154,000 |
| 2006/02/24 | 163 | 163 | 158 | 162 | 185,000 |
| 2006/02/23 | 163 | 163 | 158 | 162 | 157,000 |
| 2006/02/22 | 153 | 163 | 152 | 158 | 215,000 |
| 2006/02/21 | 144 | 155 | 144 | 155 | 347,000 |
| 2006/02/20 | 150 | 153 | 144 | 147 | 403,000 |
| 2006/02/17 | 162 | 167 | 155 | 156 | 150,000 |
| 2006/02/16 | 166 | 166 | 162 | 162 | 96,000 |
| 2006/02/15 | 173 | 173 | 160 | 166 | 158,000 |
| 2006/02/14 | 162 | 169 | 150 | 169 | 392,000 |
| 2006/02/13 | 173 | 174 | 164 | 169 | 269,000 |
| 2006/02/10 | 180 | 182 | 172 | 175 | 221,000 |
| 2006/02/09 | 184 | 184 | 180 | 180 | 130,000 |
| 2006/02/08 | 184 | 184 | 180 | 182 | 299,000 |
| 2006/02/07 | 186 | 186 | 183 | 183 | 114,000 |
| 2006/02/06 | 186 | 187 | 183 | 185 | 190,000 |
| 2006/02/03 | 190 | 190 | 185 | 186 | 462,000 |
| 2006/02/02 | 182 | 190 | 182 | 190 | 387,000 |
| 2006/02/01 | 184 | 184 | 181 | 184 | 200,000 |
| 2006/01/31 | 184 | 184 | 181 | 182 | 220,000 |
| 2006/01/30 | 184 | 188 | 183 | 183 | 334,000 |
| 2006/01/27 | 184 | 185 | 181 | 183 | 242,000 |
| 2006/01/26 | 179 | 184 | 179 | 181 | 235,000 |
| 2006/01/25 | 179 | 184 | 178 | 179 | 309,000 |
| 2006/01/24 | 173 | 177 | 173 | 176 | 128,000 |
| 2006/01/23 | 169 | 175 | 167 | 170 | 338,000 |
| 2006/01/20 | 188 | 190 | 170 | 176 | 795,000 |
| 2006/01/19 | 171 | 191 | 171 | 185 | 381,000 |
| 2006/01/18 | 191 | 194 | 153 | 174 | 934,000 |
| 2006/01/17 | 207 | 211 | 191 | 194 | 951,000 |
| 2006/01/16 | 212 | 217 | 208 | 212 | 1,832,000 |
| 2006/01/13 | 199 | 208 | 196 | 207 | 2,637,000 |
| 2006/01/12 | 200 | 203 | 195 | 198 | 1,751,000 |
| 2006/01/11 | 189 | 198 | 188 | 198 | 1,904,000 |
| 2006/01/10 | 191 | 191 | 189 | 189 | 304,000 |
| 2006/01/06 | 190 | 191 | 188 | 191 | 399,000 |
| 2006/01/05 | 192 | 192 | 187 | 189 | 585,000 |
| 2006/01/04 | 190 | 191 | 188 | 190 | 188,000 |