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 |
|---|---|---|---|---|---|
| 2022/12/30 | 298 | 298 | 292 | 295 | 19,700 |
| 2022/12/29 | 295 | 302 | 288 | 295 | 39,800 |
| 2022/12/28 | 283 | 299 | 280 | 293 | 138,300 |
| 2022/12/27 | 280 | 291 | 278 | 284 | 101,800 |
| 2022/12/26 | 280 | 287 | 272 | 281 | 65,600 |
| 2022/12/23 | 292 | 305 | 287 | 287 | 124,400 |
| 2022/12/22 | 278 | 294 | 278 | 289 | 69,500 |
| 2022/12/21 | 282 | 285 | 276 | 277 | 30,100 |
| 2022/12/20 | 290 | 291 | 281 | 281 | 26,300 |
| 2022/12/19 | 285 | 290 | 283 | 287 | 5,000 |
| 2022/12/16 | 284 | 287 | 283 | 283 | 8,400 |
| 2022/12/15 | 289 | 289 | 282 | 284 | 13,300 |
| 2022/12/14 | 283 | 290 | 283 | 285 | 12,100 |
| 2022/12/13 | 288 | 292 | 282 | 286 | 18,300 |
| 2022/12/12 | 279 | 290 | 279 | 290 | 26,500 |
| 2022/12/09 | 279 | 281 | 278 | 281 | 9,300 |
| 2022/12/08 | 295 | 295 | 276 | 279 | 44,200 |
| 2022/12/07 | 279 | 316 | 278 | 295 | 269,100 |
| 2022/12/06 | 270 | 288 | 270 | 280 | 44,500 |
| 2022/12/05 | 268 | 272 | 264 | 270 | 31,900 |
| 2022/12/02 | 267 | 271 | 267 | 270 | 19,400 |
| 2022/12/01 | 274 | 274 | 267 | 269 | 11,000 |
| 2022/11/30 | 270 | 272 | 267 | 270 | 18,700 |
| 2022/11/29 | 271 | 273 | 269 | 273 | 7,600 |
| 2022/11/28 | 274 | 274 | 270 | 270 | 5,600 |
| 2022/11/25 | 276 | 276 | 269 | 274 | 21,900 |
| 2022/11/24 | 271 | 281 | 271 | 275 | 24,600 |
| 2022/11/22 | 270 | 270 | 268 | 268 | 3,500 |
| 2022/11/21 | 268 | 274 | 265 | 270 | 22,200 |
| 2022/11/18 | 267 | 268 | 264 | 268 | 12,000 |
| 2022/11/17 | 273 | 274 | 265 | 266 | 35,600 |
| 2022/11/16 | 278 | 279 | 272 | 273 | 30,100 |
| 2022/11/15 | 290 | 290 | 273 | 274 | 123,900 |
| 2022/11/14 | 272 | 318 | 272 | 295 | 1,090,400 |
| 2022/11/11 | 266 | 267 | 263 | 266 | 33,200 |
| 2022/11/10 | 262 | 280 | 262 | 280 | 56,100 |
| 2022/11/09 | 264 | 264 | 258 | 260 | 6,800 |
| 2022/11/08 | 259 | 264 | 259 | 262 | 10,400 |
| 2022/11/07 | 260 | 262 | 258 | 259 | 3,400 |
| 2022/11/04 | 258 | 260 | 256 | 260 | 2,500 |
| 2022/11/02 | 259 | 259 | 255 | 259 | 9,100 |
| 2022/11/01 | 258 | 260 | 258 | 258 | 2,000 |
| 2022/10/31 | 260 | 260 | 257 | 258 | 1,400 |
| 2022/10/28 | 262 | 262 | 257 | 259 | 9,000 |
| 2022/10/27 | 264 | 265 | 261 | 261 | 4,000 |
| 2022/10/26 | 258 | 262 | 258 | 262 | 5,700 |
| 2022/10/25 | 261 | 261 | 256 | 259 | 6,100 |
| 2022/10/24 | 258 | 261 | 257 | 258 | 3,700 |
| 2022/10/21 | 262 | 262 | 255 | 256 | 15,500 |
| 2022/10/20 | 262 | 263 | 261 | 262 | 800 |
| 2022/10/19 | 262 | 263 | 261 | 261 | 1,400 |
| 2022/10/18 | 261 | 263 | 258 | 262 | 3,500 |
| 2022/10/17 | 263 | 263 | 259 | 261 | 7,200 |
| 2022/10/14 | 259 | 265 | 258 | 262 | 15,000 |
| 2022/10/13 | 259 | 259 | 257 | 257 | 400 |
| 2022/10/12 | 256 | 260 | 256 | 259 | 10,500 |
| 2022/10/11 | 265 | 265 | 256 | 258 | 7,100 |
| 2022/10/07 | 265 | 266 | 264 | 264 | 800 |
| 2022/10/06 | 262 | 269 | 262 | 264 | 6,700 |
| 2022/10/05 | 261 | 264 | 258 | 264 | 6,700 |
| 2022/10/04 | 254 | 258 | 254 | 255 | 5,400 |
| 2022/10/03 | 263 | 263 | 255 | 255 | 3,500 |
| 2022/09/30 | 263 | 263 | 255 | 255 | 6,600 |
| 2022/09/29 | 267 | 267 | 259 | 265 | 5,500 |
| 2022/09/28 | 269 | 269 | 262 | 263 | 10,400 |
| 2022/09/27 | 272 | 273 | 270 | 270 | 4,000 |
| 2022/09/26 | 279 | 279 | 273 | 273 | 4,300 |
| 2022/09/22 | 279 | 280 | 279 | 280 | 4,000 |
| 2022/09/21 | 278 | 280 | 278 | 279 | 3,300 |
| 2022/09/20 | 285 | 285 | 278 | 278 | 7,400 |
| 2022/09/16 | 279 | 279 | 277 | 277 | 1,900 |
| 2022/09/15 | 279 | 280 | 279 | 279 | 1,300 |
| 2022/09/14 | 279 | 280 | 277 | 278 | 3,100 |
| 2022/09/13 | 282 | 285 | 280 | 281 | 5,600 |
| 2022/09/12 | 279 | 284 | 275 | 281 | 12,000 |
| 2022/09/09 | 278 | 278 | 275 | 275 | 2,000 |
| 2022/09/08 | 276 | 279 | 274 | 275 | 1,900 |
| 2022/09/07 | 279 | 279 | 274 | 276 | 7,000 |
| 2022/09/06 | 281 | 285 | 279 | 279 | 2,300 |
| 2022/09/05 | 278 | 281 | 278 | 279 | 7,600 |
| 2022/09/02 | 286 | 286 | 280 | 281 | 4,500 |
| 2022/09/01 | 287 | 290 | 281 | 284 | 6,000 |
| 2022/08/31 | 288 | 289 | 287 | 289 | 2,900 |
| 2022/08/30 | 285 | 289 | 285 | 288 | 3,800 |
| 2022/08/29 | 287 | 287 | 283 | 285 | 3,400 |
| 2022/08/26 | 287 | 288 | 285 | 287 | 4,900 |
| 2022/08/25 | 286 | 287 | 284 | 286 | 5,000 |
| 2022/08/24 | 289 | 290 | 286 | 286 | 3,800 |
| 2022/08/23 | 291 | 291 | 287 | 289 | 5,000 |
| 2022/08/22 | 293 | 293 | 289 | 291 | 7,100 |
| 2022/08/19 | 295 | 295 | 290 | 293 | 14,900 |
| 2022/08/18 | 284 | 291 | 282 | 290 | 18,100 |
| 2022/08/17 | 279 | 299 | 277 | 285 | 51,600 |
| 2022/08/16 | 278 | 281 | 274 | 280 | 10,800 |
| 2022/08/15 | 284 | 284 | 277 | 278 | 29,600 |
| 2022/08/12 | 296 | 296 | 283 | 283 | 38,200 |
| 2022/08/10 | 300 | 301 | 285 | 287 | 124,900 |
| 2022/08/09 | 293 | 344 | 290 | 306 | 900,400 |
| 2022/08/08 | 268 | 280 | 266 | 266 | 23,400 |
| 2022/08/05 | 265 | 267 | 264 | 267 | 10,300 |
| 2022/08/04 | 267 | 268 | 265 | 266 | 1,300 |
| 2022/08/03 | 266 | 268 | 265 | 266 | 8,600 |
| 2022/08/02 | 270 | 270 | 266 | 270 | 10,200 |
| 2022/08/01 | 270 | 270 | 269 | 270 | 6,700 |
| 2022/07/29 | 271 | 271 | 270 | 270 | 1,900 |
| 2022/07/28 | 271 | 271 | 270 | 270 | 500 |
| 2022/07/27 | 270 | 270 | 269 | 269 | 5,400 |
| 2022/07/26 | 270 | 271 | 270 | 271 | 7,100 |
| 2022/07/25 | 270 | 271 | 269 | 269 | 2,500 |
| 2022/07/22 | 271 | 274 | 271 | 271 | 2,200 |
| 2022/07/21 | 270 | 272 | 270 | 271 | 2,400 |
| 2022/07/20 | 272 | 273 | 270 | 272 | 600 |
| 2022/07/19 | 269 | 275 | 268 | 271 | 3,900 |
| 2022/07/15 | 270 | 270 | 269 | 269 | 1,700 |
| 2022/07/14 | 270 | 272 | 269 | 270 | 1,500 |
| 2022/07/13 | 269 | 270 | 269 | 270 | 400 |
| 2022/07/12 | 268 | 268 | 267 | 268 | 2,200 |
| 2022/07/11 | 275 | 275 | 266 | 269 | 14,200 |
| 2022/07/08 | 272 | 274 | 270 | 274 | 3,800 |
| 2022/07/07 | 270 | 273 | 270 | 270 | 9,400 |
| 2022/07/06 | 279 | 279 | 273 | 276 | 2,100 |
| 2022/07/05 | 273 | 284 | 273 | 276 | 7,600 |
| 2022/07/04 | 273 | 276 | 273 | 274 | 2,700 |
| 2022/07/01 | 275 | 277 | 274 | 274 | 2,200 |
| 2022/06/30 | 284 | 291 | 277 | 278 | 9,600 |
| 2022/06/29 | 276 | 279 | 274 | 276 | 7,400 |
| 2022/06/28 | 280 | 284 | 276 | 284 | 3,600 |
| 2022/06/27 | 273 | 275 | 273 | 275 | 7,300 |
| 2022/06/24 | 270 | 271 | 270 | 271 | 1,800 |
| 2022/06/23 | 268 | 277 | 268 | 269 | 10,300 |
| 2022/06/22 | 271 | 271 | 268 | 268 | 5,700 |
| 2022/06/21 | 274 | 274 | 271 | 271 | 1,100 |
| 2022/06/20 | 279 | 279 | 265 | 268 | 4,700 |
| 2022/06/17 | 272 | 276 | 268 | 273 | 7,100 |
| 2022/06/16 | 275 | 278 | 275 | 278 | 8,000 |
| 2022/06/15 | 282 | 285 | 280 | 280 | 3,400 |
| 2022/06/14 | 287 | 287 | 280 | 283 | 14,200 |
| 2022/06/13 | 289 | 291 | 288 | 291 | 6,000 |
| 2022/06/10 | 281 | 293 | 281 | 293 | 14,600 |
| 2022/06/09 | 285 | 289 | 282 | 282 | 6,500 |
| 2022/06/08 | 278 | 303 | 275 | 287 | 97,300 |
| 2022/06/07 | 272 | 272 | 267 | 269 | 10,300 |
| 2022/06/06 | 267 | 271 | 265 | 271 | 8,900 |
| 2022/06/03 | 269 | 269 | 265 | 268 | 5,500 |
| 2022/06/02 | 268 | 269 | 267 | 269 | 2,400 |
| 2022/06/01 | 268 | 270 | 267 | 268 | 3,700 |
| 2022/05/31 | 267 | 269 | 267 | 268 | 300 |
| 2022/05/30 | 267 | 270 | 267 | 268 | 1,000 |
| 2022/05/27 | 269 | 270 | 267 | 269 | 2,600 |
| 2022/05/26 | 270 | 273 | 268 | 270 | 5,600 |
| 2022/05/25 | 269 | 270 | 269 | 270 | 400 |
| 2022/05/24 | 267 | 271 | 267 | 271 | 4,600 |
| 2022/05/23 | 269 | 269 | 266 | 267 | 700 |
| 2022/05/20 | 265 | 266 | 265 | 266 | 1,000 |
| 2022/05/19 | 265 | 265 | 263 | 264 | 900 |
| 2022/05/18 | 271 | 271 | 267 | 267 | 3,100 |
| 2022/05/17 | 269 | 270 | 268 | 269 | 1,500 |
| 2022/05/16 | 270 | 270 | 268 | 268 | 1,900 |
| 2022/05/13 | 264 | 266 | 264 | 266 | 2,300 |
| 2022/05/12 | 268 | 268 | 262 | 262 | 4,600 |
| 2022/05/11 | 270 | 270 | 265 | 266 | 14,500 |
| 2022/05/10 | 272 | 272 | 270 | 271 | 1,300 |
| 2022/05/09 | 271 | 273 | 270 | 271 | 3,500 |
| 2022/05/06 | 271 | 273 | 271 | 273 | 3,300 |
| 2022/05/02 | 272 | 274 | 270 | 271 | 7,400 |
| 2022/04/28 | 272 | 273 | 272 | 273 | 8,400 |
| 2022/04/27 | 273 | 274 | 271 | 272 | 3,500 |
| 2022/04/26 | 272 | 273 | 272 | 273 | 1,200 |
| 2022/04/25 | 271 | 272 | 270 | 270 | 2,900 |
| 2022/04/22 | 269 | 272 | 269 | 269 | 3,100 |
| 2022/04/21 | 272 | 272 | 270 | 271 | 8,800 |
| 2022/04/20 | 268 | 272 | 268 | 270 | 7,400 |
| 2022/04/19 | 270 | 270 | 268 | 268 | 5,800 |
| 2022/04/18 | 270 | 270 | 268 | 269 | 2,500 |
| 2022/04/15 | 274 | 274 | 268 | 270 | 9,700 |
| 2022/04/14 | 271 | 274 | 271 | 273 | 1,900 |
| 2022/04/13 | 274 | 275 | 270 | 271 | 7,100 |
| 2022/04/12 | 279 | 279 | 274 | 274 | 1,400 |
| 2022/04/11 | 280 | 282 | 280 | 280 | 2,400 |
| 2022/04/08 | 275 | 279 | 275 | 278 | 2,200 |
| 2022/04/07 | 278 | 282 | 276 | 277 | 8,700 |
| 2022/04/06 | 280 | 280 | 277 | 278 | 1,000 |
| 2022/04/05 | 280 | 282 | 278 | 281 | 1,300 |
| 2022/04/04 | 283 | 284 | 266 | 279 | 30,300 |
| 2022/04/01 | 286 | 287 | 282 | 282 | 6,700 |
| 2022/03/31 | 279 | 295 | 279 | 289 | 17,700 |
| 2022/03/30 | 276 | 281 | 276 | 280 | 1,700 |
| 2022/03/29 | 275 | 280 | 275 | 276 | 4,700 |
| 2022/03/28 | 282 | 283 | 275 | 278 | 7,300 |
| 2022/03/25 | 286 | 287 | 281 | 284 | 5,400 |
| 2022/03/24 | 289 | 289 | 284 | 286 | 6,200 |
| 2022/03/23 | 285 | 290 | 284 | 289 | 14,900 |
| 2022/03/22 | 282 | 284 | 280 | 284 | 9,800 |
| 2022/03/18 | 277 | 281 | 276 | 281 | 6,600 |
| 2022/03/17 | 275 | 281 | 274 | 279 | 10,200 |
| 2022/03/16 | 278 | 284 | 277 | 278 | 4,700 |
| 2022/03/15 | 269 | 279 | 264 | 278 | 7,600 |
| 2022/03/14 | 266 | 273 | 266 | 272 | 5,100 |
| 2022/03/11 | 263 | 264 | 261 | 264 | 4,800 |
| 2022/03/10 | 263 | 269 | 261 | 263 | 5,500 |
| 2022/03/09 | 264 | 265 | 261 | 262 | 3,900 |
| 2022/03/08 | 265 | 269 | 263 | 264 | 6,500 |
| 2022/03/07 | 274 | 277 | 269 | 272 | 8,700 |
| 2022/03/04 | 285 | 285 | 277 | 281 | 11,800 |
| 2022/03/03 | 278 | 287 | 278 | 278 | 6,200 |
| 2022/03/02 | 269 | 316 | 268 | 276 | 84,800 |
| 2022/03/01 | 272 | 277 | 272 | 272 | 5,500 |
| 2022/02/28 | 269 | 270 | 266 | 269 | 5,000 |
| 2022/02/25 | 263 | 273 | 260 | 268 | 7,200 |
| 2022/02/24 | 270 | 270 | 261 | 261 | 9,900 |
| 2022/02/22 | 280 | 283 | 265 | 265 | 16,700 |
| 2022/02/21 | 281 | 289 | 280 | 280 | 5,400 |
| 2022/02/18 | 284 | 288 | 281 | 287 | 2,700 |
| 2022/02/17 | 286 | 291 | 286 | 286 | 3,900 |
| 2022/02/16 | 297 | 297 | 289 | 289 | 3,300 |
| 2022/02/15 | 292 | 292 | 288 | 289 | 1,400 |
| 2022/02/14 | 285 | 289 | 281 | 289 | 4,400 |
| 2022/02/10 | 296 | 296 | 290 | 295 | 5,600 |
| 2022/02/09 | 288 | 297 | 287 | 294 | 5,700 |
| 2022/02/08 | 290 | 290 | 287 | 288 | 2,400 |
| 2022/02/07 | 293 | 293 | 286 | 290 | 3,000 |
| 2022/02/04 | 291 | 291 | 287 | 290 | 7,700 |
| 2022/02/03 | 282 | 289 | 279 | 288 | 16,200 |
| 2022/02/02 | 287 | 289 | 282 | 282 | 5,800 |
| 2022/02/01 | 281 | 287 | 280 | 282 | 6,200 |
| 2022/01/31 | 283 | 284 | 278 | 279 | 3,700 |
| 2022/01/28 | 268 | 281 | 268 | 281 | 12,000 |
| 2022/01/27 | 276 | 278 | 268 | 268 | 15,400 |
| 2022/01/26 | 281 | 285 | 277 | 277 | 12,400 |
| 2022/01/25 | 283 | 283 | 279 | 281 | 9,800 |
| 2022/01/24 | 284 | 284 | 281 | 283 | 4,300 |
| 2022/01/21 | 284 | 294 | 280 | 284 | 10,500 |
| 2022/01/20 | 282 | 284 | 282 | 284 | 1,700 |
| 2022/01/19 | 284 | 290 | 281 | 281 | 5,100 |
| 2022/01/18 | 290 | 297 | 288 | 288 | 8,600 |
| 2022/01/17 | 295 | 295 | 290 | 290 | 3,900 |
| 2022/01/14 | 309 | 309 | 291 | 294 | 31,600 |
| 2022/01/13 | 305 | 310 | 305 | 307 | 8,200 |
| 2022/01/12 | 315 | 315 | 305 | 308 | 14,700 |
| 2022/01/11 | 310 | 341 | 310 | 313 | 159,700 |
| 2022/01/07 | 284 | 308 | 281 | 308 | 102,800 |
| 2022/01/06 | 291 | 291 | 280 | 283 | 15,200 |
| 2022/01/05 | 289 | 310 | 285 | 290 | 87,000 |
| 2022/01/04 | 282 | 285 | 280 | 283 | 9,200 |