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