6645 オムロン(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,050	2,050	2,050	2,050	1,000	1,895.52
1984-12-27	2,050	2,050	2,050	2,050	1,000	1,895.52
1984-12-18	2,070	2,070	2,070	2,070	1,000	1,914.01
1984-12-14	2,000	2,020	2,000	2,020	6,000	1,867.78
1984-12-12	1,950	1,950	1,950	1,950	5,000	1,803.05
1984-12-11	1,950	1,950	1,950	1,950	42,000	1,803.05
1984-12-05	2,010	2,010	2,010	2,010	6,000	1,858.53
1984-11-30	2,010	2,010	2,010	2,010	8,000	1,858.53
1984-11-29	2,050	2,050	2,030	2,030	2,000	1,877.02
1984-11-28	2,010	2,010	2,010	2,010	5,000	1,858.53
1984-11-26	2,020	2,020	2,020	2,020	1,000	1,867.78
1984-11-02	2,130	2,130	2,130	2,130	2,000	1,969.49
1984-11-01	2,150	2,150	2,150	2,150	2,000	1,987.98
1984-10-31	2,170	2,170	2,170	2,170	1,000	2,006.47
1984-10-27	2,200	2,200	2,200	2,200	1,000	2,034.21
1984-10-22	2,300	2,300	2,300	2,300	1,000	2,126.68
1984-10-20	2,300	2,300	2,300	2,300	1,000	2,126.68
1984-10-19	2,240	2,240	2,240	2,240	3,000	2,071.20
1984-10-05	2,240	2,240	2,240	2,240	1,000	2,071.20
1984-09-26	2,450	2,450	2,450	2,450	3,000	2,265.37
1984-09-20	2,350	2,350	2,350	2,350	2,000	2,069.44
1984-09-17	2,380	2,400	2,380	2,400	2,000	2,113.47
1984-09-12	2,290	2,290	2,290	2,290	1,000	2,016.60
1984-09-06	2,260	2,260	2,230	2,240	22,000	1,972.57
1984-09-05	2,210	2,210	2,210	2,210	1,000	1,946.15
1984-09-01	2,240	2,240	2,240	2,240	1,000	1,972.57
1984-08-30	2,230	2,230	2,230	2,230	2,000	1,963.76
1984-08-28	2,230	2,230	2,230	2,230	1,000	1,963.76
1984-08-25	2,300	2,300	2,300	2,300	1,000	2,025.41
1984-08-24	2,310	2,310	2,310	2,310	1,000	2,034.21
1984-08-22	2,360	2,360	2,360	2,360	27,000	2,078.24
1984-08-21	2,360	2,400	2,360	2,400	2,000	2,113.47
1984-08-18	2,400	2,400	2,400	2,400	50,000	2,113.47
1984-08-17	2,370	2,380	2,370	2,380	3,000	2,095.85
1984-08-16	2,310	2,350	2,310	2,350	4,000	2,069.44
1984-08-15	2,330	2,330	2,330	2,330	1,000	2,051.82
1984-08-13	2,340	2,340	2,340	2,340	2,000	2,060.63
1984-08-09	2,180	2,180	2,180	2,180	2,000	1,919.73
1984-08-07	2,290	2,290	2,290	2,290	38,000	2,016.60
1984-08-06	2,300	2,300	2,300	2,300	2,000	2,025.41
1984-08-03	2,150	2,170	2,150	2,170	84,000	1,910.93
1984-08-02	1,950	1,950	1,950	1,950	25,000	1,717.19
1984-07-18	1,920	1,920	1,920	1,920	1,000	1,690.77
1984-07-17	1,900	1,900	1,900	1,900	5,000	1,673.16
1984-07-13	1,890	1,890	1,890	1,890	1,000	1,664.36
1984-07-09	1,920	1,920	1,920	1,920	1,000	1,690.77
1984-07-04	1,860	1,860	1,860	1,860	1,000	1,637.94
1984-07-03	1,880	1,880	1,880	1,880	1,000	1,655.55
1984-06-29	1,900	1,900	1,900	1,900	1,000	1,673.16
1984-06-16	1,750	1,750	1,750	1,750	1,000	1,541.07
1984-06-13	1,820	1,820	1,820	1,820	100,000	1,602.71
1984-06-12	1,870	1,900	1,870	1,900	9,000	1,673.16
1984-05-23	1,710	1,710	1,710	1,710	100,000	1,505.85
1984-05-17	1,940	1,940	1,940	1,940	2,000	1,708.39
1984-05-16	1,980	1,980	1,980	1,980	5,000	1,743.61
1984-05-15	1,890	1,890	1,890	1,890	2,000	1,664.36
1984-05-14	1,920	1,920	1,920	1,920	1,000	1,690.77
1984-05-09	2,310	2,310	2,310	2,310	1,000	2,034.21
1984-05-08	2,300	2,330	2,270	2,270	12,000	1,998.99
1984-05-07	2,370	2,370	2,340	2,340	7,000	2,060.63
1984-05-04	2,400	2,440	2,400	2,410	7,000	2,122.27
1984-05-01	2,280	2,300	2,280	2,300	9,000	2,025.41
1984-04-28	2,320	2,320	2,320	2,320	5,000	2,043.02
1984-04-27	2,200	2,280	2,200	2,280	5,000	2,007.79
1984-04-26	2,180	2,180	2,180	2,180	2,000	1,919.73
1984-04-25	2,130	2,130	2,130	2,130	1,000	1,875.70
1984-04-24	2,130	2,130	2,130	2,130	5,000	1,875.70
1984-04-18	2,270	2,270	2,270	2,270	5,000	1,998.99
1984-04-17	2,270	2,270	2,270	2,270	9,000	1,998.99
1984-03-29	2,350	2,350	2,350	2,350	3,000	2,069.44
1984-03-28	2,300	2,310	2,300	2,310	96,000	2,034.21
1984-03-23	2,350	2,350	2,350	2,350	1,000	2,069.44
1984-03-22	2,350	2,350	2,340	2,350	3,000	2,069.44
1984-03-21	2,380	2,380	2,370	2,370	8,000	2,087.05
1984-03-19	2,340	2,340	2,340	2,340	7,000	2,060.63
1984-03-16	2,260	2,300	2,260	2,280	12,000	2,007.79
1984-03-15	2,210	2,260	2,210	2,260	7,000	1,990.18
1984-03-14	2,190	2,190	2,190	2,190	1,000	1,928.54
1984-03-13	2,090	2,150	2,090	2,150	2,000	1,893.31
1984-03-12	2,050	2,050	2,050	2,050	4,000	1,805.25
1984-03-08	2,060	2,060	2,060	2,060	8,000	1,814.06
1984-02-28	1,980	1,980	1,980	1,980	1,000	1,743.61
1984-02-25	1,930	1,930	1,930	1,930	25,000	1,699.58
1984-02-24	1,900	1,900	1,900	1,900	1,000	1,673.16
1984-02-17	1,870	1,870	1,870	1,870	2,000	1,646.74
1984-02-15	1,850	1,870	1,850	1,870	313,000	1,646.74
1984-02-14	1,870	1,870	1,870	1,870	3,000	1,646.74
1984-02-10	1,990	1,990	1,990	1,990	1,000	1,752.42
1984-02-09	1,960	1,960	1,960	1,960	3,000	1,726
1984-02-07	2,110	2,110	2,110	2,110	1,000	1,858.09
1984-02-06	2,120	2,120	2,120	2,120	2,000	1,866.90
1984-02-04	2,070	2,110	2,050	2,100	5,000	1,849.28
1984-02-03	2,080	2,110	2,080	2,110	14,000	1,858.09
1984-02-02	2,130	2,130	2,100	2,100	7,000	1,849.28
1984-02-01	2,140	2,150	2,110	2,130	6,000	1,875.70
1984-01-31	2,040	2,100	2,040	2,100	8,000	1,849.28
1984-01-19	1,940	1,940	1,940	1,940	2,000	1,708.39
1984-01-13	1,990	1,990	1,990	1,990	2,000	1,752.42
1984-01-12	1,990	1,990	1,990	1,990	3,000	1,752.42
1984-01-11	1,990	1,990	1,960	1,990	11,000	1,752.42
1984-01-10	2,050	2,050	2,030	2,030	2,000	1,787.64
1984-01-09	2,100	2,120	2,060	2,060	6,000	1,814.06
1984-01-07	2,080	2,100	2,080	2,100	6,000	1,849.28
1984-01-06	2,110	2,130	2,110	2,120	13,000	1,866.90
1984-01-05	2,120	2,120	2,110	2,120	7,000	1,866.90
1984-01-04	2,090	2,100	2,090	2,100	4,000	1,849.28

分割・併合履歴： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株