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 |
---|---|---|---|---|---|
2012/12/28 | 54 | 56 | 54 | 54 | 924,000 |
2012/12/27 | 53 | 54 | 52 | 54 | 405,000 |
2012/12/26 | 52 | 54 | 52 | 54 | 271,000 |
2012/12/25 | 51 | 53 | 51 | 52 | 409,000 |
2012/12/21 | 52 | 53 | 49 | 50 | 715,000 |
2012/12/20 | 53 | 53 | 51 | 52 | 410,000 |
2012/12/19 | 53 | 54 | 51 | 54 | 520,000 |
2012/12/18 | 50 | 53 | 50 | 52 | 613,000 |
2012/12/17 | 48 | 50 | 48 | 49 | 308,000 |
2012/12/14 | 48 | 49 | 48 | 48 | 211,000 |
2012/12/13 | 48 | 49 | 48 | 48 | 137,000 |
2012/12/12 | 48 | 49 | 47 | 49 | 205,000 |
2012/12/11 | 48 | 49 | 47 | 47 | 90,000 |
2012/12/10 | 48 | 49 | 47 | 48 | 204,000 |
2012/12/07 | 47 | 48 | 47 | 47 | 80,000 |
2012/12/06 | 47 | 48 | 47 | 48 | 108,000 |
2012/12/05 | 47 | 47 | 46 | 47 | 100,000 |
2012/12/04 | 47 | 48 | 46 | 47 | 35,000 |
2012/12/03 | 48 | 49 | 47 | 48 | 179,000 |
2012/11/30 | 47 | 49 | 47 | 47 | 381,000 |
2012/11/29 | 47 | 49 | 47 | 47 | 144,000 |
2012/11/28 | 48 | 48 | 47 | 47 | 136,000 |
2012/11/27 | 47 | 49 | 47 | 48 | 325,000 |
2012/11/26 | 47 | 48 | 46 | 47 | 90,000 |
2012/11/22 | 46 | 48 | 46 | 47 | 231,000 |
2012/11/21 | 46 | 47 | 46 | 46 | 265,000 |
2012/11/20 | 46 | 47 | 45 | 46 | 192,000 |
2012/11/19 | 45 | 47 | 45 | 46 | 142,000 |
2012/11/16 | 45 | 46 | 44 | 45 | 119,000 |
2012/11/15 | 43 | 44 | 43 | 43 | 68,000 |
2012/11/14 | 44 | 44 | 43 | 43 | 34,000 |
2012/11/13 | 44 | 45 | 44 | 44 | 83,000 |
2012/11/12 | 45 | 46 | 44 | 44 | 258,000 |
2012/11/09 | 46 | 46 | 44 | 45 | 195,000 |
2012/11/08 | 45 | 46 | 44 | 46 | 253,000 |
2012/11/07 | 44 | 46 | 44 | 45 | 247,000 |
2012/11/06 | 44 | 45 | 44 | 44 | 109,000 |
2012/11/05 | 44 | 45 | 44 | 44 | 110,000 |
2012/11/02 | 44 | 44 | 44 | 44 | 75,000 |
2012/11/01 | 44 | 45 | 44 | 44 | 189,000 |
2012/10/31 | 42 | 45 | 42 | 45 | 515,000 |
2012/10/30 | 43 | 44 | 43 | 43 | 73,000 |
2012/10/29 | 43 | 44 | 43 | 43 | 70,000 |
2012/10/26 | 44 | 45 | 43 | 43 | 117,000 |
2012/10/25 | 43 | 45 | 43 | 45 | 332,000 |
2012/10/24 | 43 | 43 | 42 | 43 | 33,000 |
2012/10/23 | 43 | 44 | 43 | 43 | 116,000 |
2012/10/22 | 43 | 44 | 42 | 44 | 56,000 |
2012/10/19 | 43 | 44 | 43 | 44 | 181,000 |
2012/10/18 | 43 | 44 | 42 | 43 | 230,000 |
2012/10/17 | 42 | 43 | 42 | 43 | 79,000 |
2012/10/16 | 41 | 43 | 40 | 42 | 123,000 |
2012/10/15 | 41 | 41 | 40 | 41 | 186,000 |
2012/10/12 | 41 | 41 | 40 | 40 | 62,000 |
2012/10/11 | 41 | 41 | 40 | 40 | 34,000 |
2012/10/10 | 42 | 42 | 41 | 41 | 195,000 |
2012/10/09 | 41 | 42 | 41 | 42 | 109,000 |
2012/10/05 | 41 | 42 | 41 | 41 | 46,000 |
2012/10/04 | 41 | 42 | 41 | 42 | 182,000 |
2012/10/03 | 41 | 41 | 40 | 40 | 130,000 |
2012/10/02 | 41 | 41 | 41 | 41 | 74,000 |
2012/10/01 | 41 | 41 | 41 | 41 | 207,000 |
2012/09/28 | 42 | 42 | 41 | 41 | 134,000 |
2012/09/27 | 41 | 42 | 41 | 41 | 95,000 |
2012/09/26 | 42 | 43 | 41 | 42 | 192,000 |
2012/09/25 | 41 | 42 | 41 | 42 | 372,000 |
2012/09/24 | 42 | 42 | 41 | 41 | 237,000 |
2012/09/21 | 42 | 43 | 42 | 43 | 35,000 |
2012/09/20 | 42 | 43 | 42 | 42 | 69,000 |
2012/09/19 | 42 | 43 | 42 | 42 | 64,000 |
2012/09/18 | 42 | 43 | 41 | 43 | 29,000 |
2012/09/14 | 41 | 43 | 41 | 43 | 155,000 |
2012/09/13 | 42 | 42 | 41 | 41 | 127,000 |
2012/09/12 | 41 | 42 | 41 | 41 | 55,000 |
2012/09/11 | 42 | 42 | 41 | 41 | 4,000 |
2012/09/10 | 41 | 42 | 41 | 41 | 80,000 |
2012/09/07 | 41 | 42 | 40 | 41 | 119,000 |
2012/09/06 | 40 | 41 | 40 | 40 | 26,000 |
2012/09/05 | 41 | 41 | 41 | 41 | 81,000 |
2012/09/04 | 41 | 42 | 41 | 41 | 55,000 |
2012/09/03 | 42 | 42 | 41 | 41 | 83,000 |
2012/08/31 | 41 | 42 | 40 | 42 | 174,000 |
2012/08/30 | 41 | 42 | 41 | 41 | 156,000 |
2012/08/29 | 42 | 42 | 41 | 42 | 114,000 |
2012/08/28 | 43 | 43 | 42 | 42 | 212,000 |
2012/08/27 | 42 | 43 | 42 | 43 | 65,000 |
2012/08/24 | 43 | 43 | 41 | 42 | 460,000 |
2012/08/23 | 44 | 44 | 43 | 43 | 80,000 |
2012/08/22 | 45 | 45 | 43 | 44 | 78,000 |
2012/08/21 | 44 | 45 | 44 | 45 | 143,000 |
2012/08/20 | 44 | 45 | 44 | 44 | 75,000 |
2012/08/17 | 45 | 45 | 43 | 44 | 255,000 |
2012/08/16 | 43 | 45 | 43 | 44 | 218,000 |
2012/08/15 | 44 | 44 | 43 | 44 | 10,000 |
2012/08/14 | 44 | 44 | 43 | 44 | 21,000 |
2012/08/13 | 43 | 44 | 43 | 43 | 59,000 |
2012/08/10 | 42 | 43 | 42 | 43 | 90,000 |
2012/08/09 | 42 | 43 | 42 | 43 | 48,000 |
2012/08/08 | 43 | 44 | 42 | 43 | 95,000 |
2012/08/07 | 43 | 43 | 42 | 42 | 11,000 |
2012/08/06 | 43 | 44 | 42 | 43 | 140,000 |
2012/08/03 | 43 | 43 | 42 | 42 | 29,000 |
2012/08/02 | 43 | 43 | 42 | 43 | 46,000 |
2012/08/01 | 43 | 44 | 43 | 43 | 10,000 |
2012/07/31 | 43 | 44 | 42 | 42 | 44,000 |
2012/07/30 | 43 | 43 | 42 | 42 | 65,000 |
2012/07/27 | 43 | 43 | 42 | 42 | 36,000 |
2012/07/26 | 42 | 43 | 42 | 42 | 56,000 |
2012/07/25 | 42 | 42 | 41 | 42 | 93,000 |
2012/07/24 | 42 | 43 | 42 | 43 | 137,000 |
2012/07/23 | 44 | 45 | 42 | 43 | 301,000 |
2012/07/20 | 46 | 47 | 45 | 45 | 102,000 |
2012/07/19 | 45 | 47 | 45 | 46 | 126,000 |
2012/07/18 | 46 | 47 | 45 | 46 | 34,000 |
2012/07/17 | 46 | 47 | 45 | 47 | 41,000 |
2012/07/13 | 45 | 46 | 45 | 46 | 13,000 |
2012/07/12 | 45 | 47 | 45 | 46 | 77,000 |
2012/07/11 | 46 | 46 | 45 | 45 | 134,000 |
2012/07/10 | 46 | 46 | 46 | 46 | 38,000 |
2012/07/09 | 47 | 48 | 47 | 47 | 16,000 |
2012/07/06 | 47 | 48 | 47 | 48 | 85,000 |
2012/07/05 | 49 | 49 | 48 | 48 | 31,000 |
2012/07/04 | 48 | 49 | 48 | 49 | 87,000 |
2012/07/03 | 48 | 49 | 48 | 48 | 70,000 |
2012/07/02 | 49 | 49 | 48 | 48 | 150,000 |
2012/06/29 | 47 | 49 | 47 | 49 | 150,000 |
2012/06/28 | 47 | 48 | 46 | 47 | 61,000 |
2012/06/27 | 47 | 47 | 46 | 47 | 155,000 |
2012/06/26 | 46 | 47 | 46 | 47 | 93,000 |
2012/06/25 | 47 | 48 | 46 | 48 | 129,000 |
2012/06/22 | 47 | 48 | 46 | 47 | 126,000 |
2012/06/21 | 47 | 48 | 47 | 48 | 108,000 |
2012/06/20 | 45 | 47 | 45 | 47 | 172,000 |
2012/06/19 | 46 | 47 | 44 | 44 | 65,000 |
2012/06/18 | 45 | 46 | 45 | 45 | 72,000 |
2012/06/15 | 44 | 45 | 44 | 45 | 34,000 |
2012/06/14 | 44 | 45 | 44 | 44 | 20,000 |
2012/06/13 | 44 | 44 | 44 | 44 | 11,000 |
2012/06/12 | 43 | 44 | 43 | 44 | 27,000 |
2012/06/11 | 44 | 45 | 44 | 45 | 19,000 |
2012/06/08 | 45 | 45 | 43 | 43 | 26,000 |
2012/06/07 | 44 | 45 | 43 | 45 | 64,000 |
2012/06/06 | 43 | 44 | 42 | 43 | 91,000 |
2012/06/05 | 42 | 43 | 41 | 42 | 106,000 |
2012/06/04 | 43 | 43 | 42 | 42 | 140,000 |
2012/06/01 | 42 | 45 | 42 | 44 | 134,000 |
2012/05/31 | 43 | 43 | 42 | 42 | 64,000 |
2012/05/30 | 45 | 45 | 42 | 43 | 122,000 |
2012/05/29 | 44 | 45 | 43 | 44 | 36,000 |
2012/05/28 | 44 | 45 | 43 | 43 | 15,000 |
2012/05/25 | 45 | 45 | 44 | 44 | 26,000 |
2012/05/24 | 45 | 45 | 43 | 45 | 118,000 |
2012/05/23 | 45 | 46 | 45 | 45 | 38,000 |
2012/05/22 | 45 | 46 | 45 | 45 | 72,000 |
2012/05/21 | 44 | 45 | 43 | 45 | 57,000 |
2012/05/18 | 43 | 44 | 42 | 44 | 77,000 |
2012/05/17 | 43 | 45 | 42 | 44 | 89,000 |
2012/05/16 | 44 | 44 | 42 | 43 | 61,000 |
2012/05/15 | 45 | 45 | 42 | 44 | 348,000 |
2012/05/14 | 48 | 49 | 45 | 45 | 143,000 |
2012/05/11 | 49 | 49 | 47 | 48 | 92,000 |
2012/05/10 | 49 | 49 | 47 | 49 | 199,000 |
2012/05/09 | 51 | 51 | 48 | 48 | 214,000 |
2012/05/08 | 50 | 51 | 49 | 51 | 83,000 |
2012/05/07 | 53 | 53 | 50 | 50 | 175,000 |
2012/05/02 | 51 | 53 | 51 | 52 | 92,000 |
2012/05/01 | 51 | 52 | 50 | 51 | 163,000 |
2012/04/27 | 52 | 54 | 51 | 51 | 295,000 |
2012/04/26 | 50 | 51 | 50 | 51 | 55,000 |
2012/04/25 | 51 | 51 | 50 | 51 | 51,000 |
2012/04/24 | 52 | 53 | 50 | 51 | 263,000 |
2012/04/23 | 53 | 54 | 53 | 53 | 33,000 |
2012/04/20 | 51 | 54 | 51 | 54 | 180,000 |
2012/04/19 | 51 | 52 | 51 | 51 | 33,000 |
2012/04/18 | 51 | 52 | 51 | 52 | 183,000 |
2012/04/17 | 51 | 51 | 50 | 50 | 88,000 |
2012/04/16 | 51 | 53 | 51 | 51 | 196,000 |
2012/04/13 | 50 | 51 | 50 | 51 | 78,000 |
2012/04/12 | 51 | 51 | 50 | 51 | 78,000 |
2012/04/11 | 50 | 50 | 50 | 50 | 53,000 |
2012/04/10 | 51 | 51 | 50 | 51 | 68,000 |
2012/04/09 | 51 | 52 | 51 | 51 | 69,000 |
2012/04/06 | 52 | 53 | 52 | 52 | 72,000 |
2012/04/05 | 52 | 53 | 52 | 53 | 51,000 |
2012/04/04 | 52 | 54 | 51 | 53 | 177,000 |
2012/04/03 | 53 | 53 | 52 | 52 | 128,000 |
2012/04/02 | 54 | 54 | 53 | 53 | 104,000 |
2012/03/30 | 53 | 54 | 53 | 53 | 45,000 |
2012/03/29 | 53 | 54 | 53 | 53 | 129,000 |
2012/03/28 | 53 | 54 | 53 | 53 | 269,000 |
2012/03/27 | 54 | 54 | 53 | 53 | 131,000 |
2012/03/26 | 54 | 54 | 53 | 53 | 87,000 |
2012/03/23 | 55 | 55 | 53 | 53 | 277,000 |
2012/03/22 | 53 | 55 | 53 | 55 | 179,000 |
2012/03/21 | 56 | 56 | 52 | 54 | 467,000 |
2012/03/19 | 55 | 56 | 55 | 55 | 148,000 |
2012/03/16 | 55 | 56 | 55 | 55 | 71,000 |
2012/03/15 | 57 | 57 | 55 | 55 | 198,000 |
2012/03/14 | 56 | 58 | 56 | 57 | 184,000 |
2012/03/13 | 55 | 56 | 55 | 55 | 233,000 |
2012/03/12 | 56 | 56 | 55 | 55 | 226,000 |
2012/03/09 | 56 | 58 | 55 | 56 | 528,000 |
2012/03/08 | 55 | 56 | 54 | 55 | 183,000 |
2012/03/07 | 53 | 54 | 53 | 54 | 258,000 |
2012/03/06 | 55 | 56 | 54 | 54 | 449,000 |
2012/03/05 | 55 | 56 | 54 | 55 | 400,000 |
2012/03/02 | 56 | 57 | 54 | 55 | 801,000 |
2012/03/01 | 59 | 65 | 56 | 56 | 3,892,000 |
2012/02/29 | 61 | 61 | 58 | 58 | 598,000 |
2012/02/28 | 59 | 61 | 58 | 61 | 738,000 |
2012/02/27 | 62 | 64 | 61 | 61 | 1,206,000 |
2012/02/24 | 61 | 62 | 59 | 62 | 2,107,000 |
2012/02/23 | 57 | 61 | 57 | 60 | 1,733,000 |
2012/02/22 | 58 | 58 | 57 | 57 | 333,000 |
2012/02/21 | 58 | 58 | 56 | 57 | 409,000 |
2012/02/20 | 56 | 59 | 55 | 58 | 644,000 |
2012/02/17 | 58 | 59 | 56 | 56 | 748,000 |
2012/02/16 | 55 | 58 | 55 | 57 | 506,000 |
2012/02/15 | 53 | 57 | 53 | 55 | 832,000 |
2012/02/14 | 52 | 53 | 52 | 52 | 93,000 |
2012/02/13 | 52 | 53 | 52 | 52 | 101,000 |
2012/02/10 | 53 | 54 | 52 | 54 | 161,000 |
2012/02/09 | 53 | 54 | 52 | 53 | 307,000 |
2012/02/08 | 52 | 53 | 51 | 53 | 418,000 |
2012/02/07 | 54 | 54 | 53 | 54 | 224,000 |
2012/02/06 | 55 | 55 | 53 | 55 | 178,000 |
2012/02/03 | 56 | 57 | 54 | 55 | 391,000 |
2012/02/02 | 56 | 58 | 55 | 56 | 361,000 |
2012/02/01 | 56 | 59 | 53 | 56 | 920,000 |
2012/01/31 | 57 | 61 | 56 | 57 | 2,202,000 |
2012/01/30 | 52 | 56 | 51 | 56 | 638,000 |
2012/01/27 | 47 | 56 | 47 | 53 | 2,223,000 |
2012/01/26 | 49 | 49 | 47 | 48 | 111,000 |
2012/01/25 | 48 | 49 | 47 | 48 | 200,000 |
2012/01/24 | 48 | 49 | 48 | 48 | 121,000 |
2012/01/23 | 50 | 50 | 48 | 48 | 294,000 |
2012/01/20 | 48 | 48 | 47 | 48 | 158,000 |
2012/01/19 | 48 | 49 | 48 | 48 | 580,000 |
2012/01/18 | 47 | 48 | 46 | 47 | 337,000 |
2012/01/17 | 45 | 47 | 45 | 46 | 86,000 |
2012/01/16 | 45 | 45 | 44 | 45 | 82,000 |
2012/01/13 | 45 | 46 | 44 | 45 | 131,000 |
2012/01/12 | 45 | 45 | 44 | 45 | 120,000 |
2012/01/11 | 45 | 46 | 44 | 46 | 105,000 |
2012/01/10 | 45 | 45 | 44 | 44 | 54,000 |
2012/01/06 | 46 | 46 | 44 | 44 | 142,000 |
2012/01/05 | 45 | 47 | 45 | 46 | 305,000 |
2012/01/04 | 44 | 45 | 43 | 44 | 105,000 |