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
1984-12-282,0502,0502,0502,0501,0001,895.52
1984-12-272,0502,0502,0502,0501,0001,895.52
1984-12-182,0702,0702,0702,0701,0001,914.01
1984-12-142,0002,0202,0002,0206,0001,867.78
1984-12-121,9501,9501,9501,9505,0001,803.05
1984-12-111,9501,9501,9501,95042,0001,803.05
1984-12-052,0102,0102,0102,0106,0001,858.53
1984-11-302,0102,0102,0102,0108,0001,858.53
1984-11-292,0502,0502,0302,0302,0001,877.02
1984-11-282,0102,0102,0102,0105,0001,858.53
1984-11-262,0202,0202,0202,0201,0001,867.78
1984-11-022,1302,1302,1302,1302,0001,969.49
1984-11-012,1502,1502,1502,1502,0001,987.98
1984-10-312,1702,1702,1702,1701,0002,006.47
1984-10-272,2002,2002,2002,2001,0002,034.21
1984-10-222,3002,3002,3002,3001,0002,126.68
1984-10-202,3002,3002,3002,3001,0002,126.68
1984-10-192,2402,2402,2402,2403,0002,071.20
1984-10-052,2402,2402,2402,2401,0002,071.20
1984-09-262,4502,4502,4502,4503,0002,265.37
1984-09-202,3502,3502,3502,3502,0002,069.44
1984-09-172,3802,4002,3802,4002,0002,113.47
1984-09-122,2902,2902,2902,2901,0002,016.60
1984-09-062,2602,2602,2302,24022,0001,972.57
1984-09-052,2102,2102,2102,2101,0001,946.15
1984-09-012,2402,2402,2402,2401,0001,972.57
1984-08-302,2302,2302,2302,2302,0001,963.76
1984-08-282,2302,2302,2302,2301,0001,963.76
1984-08-252,3002,3002,3002,3001,0002,025.41
1984-08-242,3102,3102,3102,3101,0002,034.21
1984-08-222,3602,3602,3602,36027,0002,078.24
1984-08-212,3602,4002,3602,4002,0002,113.47
1984-08-182,4002,4002,4002,40050,0002,113.47
1984-08-172,3702,3802,3702,3803,0002,095.85
1984-08-162,3102,3502,3102,3504,0002,069.44
1984-08-152,3302,3302,3302,3301,0002,051.82
1984-08-132,3402,3402,3402,3402,0002,060.63
1984-08-092,1802,1802,1802,1802,0001,919.73
1984-08-072,2902,2902,2902,29038,0002,016.60
1984-08-062,3002,3002,3002,3002,0002,025.41
1984-08-032,1502,1702,1502,17084,0001,910.93
1984-08-021,9501,9501,9501,95025,0001,717.19
1984-07-181,9201,9201,9201,9201,0001,690.77
1984-07-171,9001,9001,9001,9005,0001,673.16
1984-07-131,8901,8901,8901,8901,0001,664.36
1984-07-091,9201,9201,9201,9201,0001,690.77
1984-07-041,8601,8601,8601,8601,0001,637.94
1984-07-031,8801,8801,8801,8801,0001,655.55
1984-06-291,9001,9001,9001,9001,0001,673.16
1984-06-161,7501,7501,7501,7501,0001,541.07
1984-06-131,8201,8201,8201,820100,0001,602.71
1984-06-121,8701,9001,8701,9009,0001,673.16
1984-05-231,7101,7101,7101,710100,0001,505.85
1984-05-171,9401,9401,9401,9402,0001,708.39
1984-05-161,9801,9801,9801,9805,0001,743.61
1984-05-151,8901,8901,8901,8902,0001,664.36
1984-05-141,9201,9201,9201,9201,0001,690.77
1984-05-092,3102,3102,3102,3101,0002,034.21
1984-05-082,3002,3302,2702,27012,0001,998.99
1984-05-072,3702,3702,3402,3407,0002,060.63
1984-05-042,4002,4402,4002,4107,0002,122.27
1984-05-012,2802,3002,2802,3009,0002,025.41
1984-04-282,3202,3202,3202,3205,0002,043.02
1984-04-272,2002,2802,2002,2805,0002,007.79
1984-04-262,1802,1802,1802,1802,0001,919.73
1984-04-252,1302,1302,1302,1301,0001,875.70
1984-04-242,1302,1302,1302,1305,0001,875.70
1984-04-182,2702,2702,2702,2705,0001,998.99
1984-04-172,2702,2702,2702,2709,0001,998.99
1984-03-292,3502,3502,3502,3503,0002,069.44
1984-03-282,3002,3102,3002,31096,0002,034.21
1984-03-232,3502,3502,3502,3501,0002,069.44
1984-03-222,3502,3502,3402,3503,0002,069.44
1984-03-212,3802,3802,3702,3708,0002,087.05
1984-03-192,3402,3402,3402,3407,0002,060.63
1984-03-162,2602,3002,2602,28012,0002,007.79
1984-03-152,2102,2602,2102,2607,0001,990.18
1984-03-142,1902,1902,1902,1901,0001,928.54
1984-03-132,0902,1502,0902,1502,0001,893.31
1984-03-122,0502,0502,0502,0504,0001,805.25
1984-03-082,0602,0602,0602,0608,0001,814.06
1984-02-281,9801,9801,9801,9801,0001,743.61
1984-02-251,9301,9301,9301,93025,0001,699.58
1984-02-241,9001,9001,9001,9001,0001,673.16
1984-02-171,8701,8701,8701,8702,0001,646.74
1984-02-151,8501,8701,8501,870313,0001,646.74
1984-02-141,8701,8701,8701,8703,0001,646.74
1984-02-101,9901,9901,9901,9901,0001,752.42
1984-02-091,9601,9601,9601,9603,0001,726
1984-02-072,1102,1102,1102,1101,0001,858.09
1984-02-062,1202,1202,1202,1202,0001,866.90
1984-02-042,0702,1102,0502,1005,0001,849.28
1984-02-032,0802,1102,0802,11014,0001,858.09
1984-02-022,1302,1302,1002,1007,0001,849.28
1984-02-012,1402,1502,1102,1306,0001,875.70
1984-01-312,0402,1002,0402,1008,0001,849.28
1984-01-191,9401,9401,9401,9402,0001,708.39
1984-01-131,9901,9901,9901,9902,0001,752.42
1984-01-121,9901,9901,9901,9903,0001,752.42
1984-01-111,9901,9901,9601,99011,0001,752.42
1984-01-102,0502,0502,0302,0302,0001,787.64
1984-01-092,1002,1202,0602,0606,0001,814.06
1984-01-072,0802,1002,0802,1006,0001,849.28
1984-01-062,1102,1302,1102,12013,0001,866.90
1984-01-052,1202,1202,1102,1207,0001,866.90
1984-01-042,0902,1002,0902,1004,0001,849.28

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