6645 オムロン(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,560 | 1,600 | 1,540 | 1,600 | 63,000 | 1,479.43 |
| 1985-12-27 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 | 1,414.70 |
| 1985-12-26 | 1,550 | 1,570 | 1,540 | 1,550 | 219,000 | 1,433.19 |
| 1985-12-24 | 1,490 | 1,490 | 1,450 | 1,450 | 4,000 | 1,340.73 |
| 1985-12-23 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 1,386.96 |
| 1985-12-21 | 1,520 | 1,530 | 1,500 | 1,530 | 6,000 | 1,414.70 |
| 1985-12-20 | 1,520 | 1,520 | 1,500 | 1,500 | 31,000 | 1,386.96 |
| 1985-12-19 | 1,540 | 1,550 | 1,540 | 1,540 | 12,000 | 1,423.95 |
| 1985-12-18 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 1,405.46 |
| 1985-12-17 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 1,460.93 |
| 1985-12-16 | 1,610 | 1,630 | 1,600 | 1,600 | 6,000 | 1,479.43 |
| 1985-12-13 | 1,620 | 1,630 | 1,610 | 1,630 | 5,000 | 1,507.17 |
| 1985-12-12 | 1,660 | 1,670 | 1,630 | 1,630 | 40,000 | 1,507.17 |
| 1985-12-11 | 1,600 | 1,660 | 1,590 | 1,620 | 54,000 | 1,497.92 |
| 1985-12-10 | 1,600 | 1,600 | 1,580 | 1,590 | 5,000 | 1,470.18 |
| 1985-12-09 | 1,570 | 1,600 | 1,570 | 1,570 | 5,000 | 1,451.69 |
| 1985-12-07 | 1,600 | 1,600 | 1,570 | 1,570 | 8,000 | 1,451.69 |
| 1985-12-06 | 1,590 | 1,620 | 1,580 | 1,600 | 46,000 | 1,479.43 |
| 1985-12-05 | 1,540 | 1,590 | 1,540 | 1,590 | 29,000 | 1,470.18 |
| 1985-12-04 | 1,510 | 1,550 | 1,500 | 1,500 | 18,000 | 1,386.96 |
| 1985-12-03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,359.22 |
| 1985-12-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,340.73 |
| 1985-11-30 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 1,322.24 |
| 1985-11-29 | 1,490 | 1,490 | 1,460 | 1,470 | 11,000 | 1,359.22 |
| 1985-11-28 | 1,500 | 1,520 | 1,470 | 1,470 | 5,000 | 1,359.22 |
| 1985-11-27 | 1,510 | 1,540 | 1,490 | 1,500 | 66,000 | 1,386.96 |
| 1985-11-26 | 1,470 | 1,530 | 1,450 | 1,520 | 12,000 | 1,405.46 |
| 1985-11-25 | 1,500 | 1,500 | 1,490 | 1,490 | 31,000 | 1,377.72 |
| 1985-11-22 | 1,500 | 1,530 | 1,490 | 1,490 | 53,000 | 1,377.72 |
| 1985-11-21 | 1,440 | 1,510 | 1,440 | 1,460 | 53,000 | 1,349.98 |
| 1985-11-20 | 1,390 | 1,450 | 1,380 | 1,450 | 9,000 | 1,340.73 |
| 1985-11-19 | 1,430 | 1,430 | 1,410 | 1,410 | 8,000 | 1,303.74 |
| 1985-11-18 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,312.99 |
| 1985-11-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,202.03 |
| 1985-11-14 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 1,183.54 |
| 1985-11-12 | 1,330 | 1,330 | 1,280 | 1,310 | 22,000 | 1,211.28 |
| 1985-11-11 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 | 1,248.27 |
| 1985-11-08 | 1,360 | 1,380 | 1,360 | 1,370 | 8,000 | 1,266.76 |
| 1985-11-07 | 1,370 | 1,380 | 1,360 | 1,360 | 14,000 | 1,257.51 |
| 1985-11-06 | 1,340 | 1,380 | 1,320 | 1,380 | 84,000 | 1,276.01 |
| 1985-11-05 | 1,370 | 1,380 | 1,350 | 1,350 | 17,000 | 1,248.27 |
| 1985-11-02 | 1,340 | 1,350 | 1,330 | 1,350 | 7,000 | 1,248.27 |
| 1985-11-01 | 1,390 | 1,390 | 1,330 | 1,330 | 28,000 | 1,229.77 |
| 1985-10-31 | 1,410 | 1,420 | 1,380 | 1,380 | 10,000 | 1,276.01 |
| 1985-10-30 | 1,390 | 1,390 | 1,380 | 1,390 | 12,000 | 1,285.25 |
| 1985-10-29 | 1,430 | 1,440 | 1,380 | 1,400 | 51,000 | 1,294.50 |
| 1985-10-28 | 1,370 | 1,440 | 1,370 | 1,410 | 20,000 | 1,303.74 |
| 1985-10-26 | 1,360 | 1,360 | 1,330 | 1,360 | 12,000 | 1,257.51 |
| 1985-10-25 | 1,380 | 1,400 | 1,350 | 1,350 | 52,000 | 1,248.27 |
| 1985-10-24 | 1,310 | 1,350 | 1,290 | 1,350 | 298,000 | 1,248.27 |
| 1985-10-23 | 1,310 | 1,330 | 1,310 | 1,310 | 119,000 | 1,211.28 |
| 1985-10-22 | 1,310 | 1,310 | 1,280 | 1,280 | 3,000 | 1,183.54 |
| 1985-10-21 | 1,300 | 1,300 | 1,290 | 1,300 | 10,000 | 1,202.03 |
| 1985-10-19 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 1,248.27 |
| 1985-10-18 | 1,340 | 1,370 | 1,340 | 1,370 | 5,000 | 1,266.76 |
| 1985-10-17 | 1,340 | 1,380 | 1,340 | 1,360 | 79,000 | 1,257.51 |
| 1985-10-14 | 1,300 | 1,300 | 1,280 | 1,280 | 26,000 | 1,183.54 |
| 1985-10-11 | 1,270 | 1,290 | 1,260 | 1,280 | 30,000 | 1,183.54 |
| 1985-10-09 | 1,240 | 1,250 | 1,230 | 1,250 | 21,000 | 1,155.80 |
| 1985-10-08 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 | 1,128.06 |
| 1985-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,109.57 |
| 1985-10-05 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,109.57 |
| 1985-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,109.57 |
| 1985-10-03 | 1,200 | 1,220 | 1,200 | 1,200 | 41,000 | 1,109.57 |
| 1985-10-02 | 1,220 | 1,230 | 1,210 | 1,230 | 10,000 | 1,137.31 |
| 1985-10-01 | 1,150 | 1,200 | 1,150 | 1,200 | 9,000 | 1,109.57 |
| 1985-09-30 | 1,170 | 1,170 | 1,150 | 1,150 | 24,000 | 1,063.34 |
| 1985-09-28 | 1,170 | 1,180 | 1,150 | 1,150 | 8,000 | 1,063.34 |
| 1985-09-27 | 1,210 | 1,210 | 1,170 | 1,170 | 18,000 | 1,081.83 |
| 1985-09-25 | 1,270 | 1,270 | 1,230 | 1,230 | 135,000 | 1,137.31 |
| 1985-09-24 | 1,300 | 1,300 | 1,270 | 1,270 | 15,000 | 1,174.29 |
| 1985-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,202.03 |
| 1985-09-13 | 1,450 | 1,460 | 1,450 | 1,450 | 5,000 | 1,340.73 |
| 1985-09-12 | 1,510 | 1,510 | 1,490 | 1,500 | 4,000 | 1,386.96 |
| 1985-09-11 | 1,480 | 1,520 | 1,450 | 1,520 | 35,000 | 1,405.46 |
| 1985-09-10 | 1,440 | 1,460 | 1,440 | 1,460 | 3,000 | 1,349.98 |
| 1985-09-07 | 1,280 | 1,290 | 1,280 | 1,290 | 22,000 | 1,192.79 |
| 1985-09-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,165.05 |
| 1985-09-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,165.05 |
| 1985-09-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,155.80 |
| 1985-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,202.03 |
| 1985-08-29 | 1,320 | 1,320 | 1,280 | 1,280 | 7,000 | 1,183.54 |
| 1985-08-26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,220.53 |
| 1985-08-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,220.53 |
| 1985-08-21 | 1,310 | 1,340 | 1,310 | 1,340 | 3,000 | 1,239.02 |
| 1985-08-15 | 1,350 | 1,350 | 1,300 | 1,300 | 21,000 | 1,202.03 |
| 1985-08-14 | 1,320 | 1,320 | 1,320 | 1,320 | 15,000 | 1,220.53 |
| 1985-08-01 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,202.03 |
| 1985-07-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,146.56 |
| 1985-07-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,183.54 |
| 1985-07-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,183.54 |
| 1985-07-19 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,174.29 |
| 1985-07-16 | 1,250 | 1,280 | 1,250 | 1,270 | 8,000 | 1,174.29 |
| 1985-07-15 | 1,280 | 1,280 | 1,250 | 1,270 | 18,000 | 1,174.29 |
| 1985-07-12 | 1,360 | 1,360 | 1,310 | 1,310 | 9,000 | 1,211.28 |
| 1985-07-10 | 1,390 | 1,390 | 1,380 | 1,390 | 11,000 | 1,285.25 |
| 1985-07-09 | 1,400 | 1,410 | 1,390 | 1,390 | 27,000 | 1,285.25 |
| 1985-07-08 | 1,510 | 1,510 | 1,430 | 1,430 | 10,000 | 1,322.24 |
| 1985-07-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,396.21 |
| 1985-07-05 | 1,480 | 1,480 | 1,480 | 1,480 | 50,000 | 1,368.47 |
| 1985-07-04 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,396.21 |
| 1985-07-01 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 1,359.22 |
| 1985-06-28 | 1,400 | 1,430 | 1,400 | 1,430 | 12,000 | 1,322.24 |
| 1985-06-27 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,331.48 |
| 1985-06-26 | 1,460 | 1,470 | 1,400 | 1,400 | 10,000 | 1,294.50 |
| 1985-06-21 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,239.02 |
| 1985-06-20 | 1,390 | 1,390 | 1,360 | 1,360 | 7,000 | 1,257.51 |
| 1985-06-19 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 | 1,312.99 |
| 1985-06-18 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 1,322.24 |
| 1985-06-17 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 | 1,294.50 |
| 1985-06-15 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,322.24 |
| 1985-06-13 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,359.22 |
| 1985-06-03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,359.22 |
| 1985-05-31 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,479.43 |
| 1985-05-30 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,488.67 |
| 1985-05-24 | 1,650 | 1,650 | 1,650 | 1,650 | 130,000 | 1,525.66 |
| 1985-05-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,525.66 |
| 1985-05-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,571.89 |
| 1985-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,571.89 |
| 1985-05-15 | 1,690 | 1,690 | 1,690 | 1,690 | 50,000 | 1,562.64 |
| 1985-05-13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,581.14 |
| 1985-05-10 | 1,690 | 1,690 | 1,680 | 1,680 | 104,000 | 1,553.40 |
| 1985-05-09 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,553.40 |
| 1985-05-08 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,581.14 |
| 1985-05-04 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,618.12 |
| 1985-05-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,618.12 |
| 1985-04-23 | 1,720 | 1,720 | 1,720 | 1,720 | 101,000 | 1,590.38 |
| 1985-04-22 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 1,608.88 |
| 1985-04-17 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 1,553.40 |
| 1985-04-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,571.89 |
| 1985-04-10 | 1,680 | 1,690 | 1,680 | 1,690 | 139,000 | 1,562.64 |
| 1985-04-05 | 1,690 | 1,690 | 1,690 | 1,690 | 101,000 | 1,562.64 |
| 1985-04-02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,571.89 |
| 1985-03-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,756.82 |
| 1985-03-23 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,738.33 |
| 1985-03-11 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,747.57 |
| 1985-03-04 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,849.28 |
| 1985-02-28 | 1,950 | 2,100 | 1,950 | 2,100 | 7,000 | 1,941.75 |
| 1985-02-27 | 1,970 | 1,970 | 1,970 | 1,970 | 50,000 | 1,821.54 |
| 1985-02-16 | 2,130 | 2,130 | 2,130 | 2,130 | 100,000 | 1,969.49 |
| 1985-02-12 | 1,970 | 1,970 | 1,970 | 1,970 | 51,000 | 1,821.54 |
| 1985-02-08 | 1,930 | 1,930 | 1,930 | 1,930 | 35,000 | 1,784.56 |
| 1985-02-06 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 1,793.80 |
| 1985-02-04 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,766.07 |
| 1985-02-02 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,766.07 |
| 1985-01-31 | 1,970 | 1,970 | 1,950 | 1,950 | 18,000 | 1,803.05 |
| 1985-01-30 | 1,960 | 1,960 | 1,960 | 1,960 | 15,000 | 1,812.30 |
| 1985-01-29 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,812.30 |
| 1985-01-28 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,793.80 |
| 1985-01-25 | 2,020 | 2,020 | 2,020 | 2,020 | 200,000 | 1,867.78 |
| 1985-01-23 | 2,070 | 2,070 | 2,070 | 2,070 | 50,000 | 1,914.01 |
| 1985-01-21 | 2,080 | 2,100 | 2,080 | 2,100 | 3,000 | 1,941.75 |
| 1985-01-17 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 1,914.01 |
| 1985-01-16 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,914.01 |
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
