6645 オムロン(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,330	2,360	2,300	2,360	30,000	2,247.62
1988-12-27	2,370	2,380	2,350	2,370	13,000	2,257.14
1988-12-26	2,380	2,380	2,300	2,330	36,000	2,219.05
1988-12-24	2,340	2,380	2,320	2,380	35,000	2,266.67
1988-12-23	2,370	2,370	2,290	2,300	20,000	2,190.48
1988-12-22	2,330	2,370	2,330	2,340	28,000	2,228.57
1988-12-21	2,390	2,400	2,320	2,350	29,000	2,238.10
1988-12-20	2,450	2,450	2,380	2,400	50,000	2,285.71
1988-12-19	2,430	2,440	2,380	2,440	41,000	2,323.81
1988-12-16	2,340	2,430	2,330	2,360	196,000	2,247.62
1988-12-15	2,370	2,370	2,330	2,330	44,000	2,219.05
1988-12-14	2,300	2,350	2,300	2,330	159,000	2,219.05
1988-12-13	2,290	2,300	2,270	2,290	5,000	2,180.95
1988-12-12	2,250	2,310	2,250	2,310	28,000	2,200
1988-12-09	2,250	2,310	2,250	2,290	62,000	2,180.95
1988-12-08	2,280	2,320	2,280	2,300	103,000	2,190.48
1988-12-07	2,240	2,320	2,240	2,320	103,000	2,209.52
1988-12-06	2,200	2,250	2,200	2,240	106,000	2,133.33
1988-12-05	2,200	2,210	2,170	2,200	51,000	2,095.24
1988-12-03	2,210	2,210	2,190	2,200	16,000	2,095.24
1988-12-02	2,200	2,220	2,180	2,190	158,000	2,085.71
1988-12-01	2,240	2,250	2,200	2,210	90,000	2,104.76
1988-11-30	2,300	2,310	2,230	2,240	144,000	2,133.33
1988-11-29	2,240	2,290	2,220	2,290	411,000	2,180.95
1988-11-28	2,170	2,200	2,160	2,180	182,000	2,076.19
1988-11-26	2,140	2,230	2,140	2,200	59,000	2,095.24
1988-11-25	2,100	2,180	2,100	2,160	63,000	2,057.14
1988-11-24	2,090	2,120	2,070	2,090	92,000	1,990.48
1988-11-22	2,090	2,090	2,070	2,070	22,000	1,971.43
1988-11-21	2,100	2,100	2,080	2,080	23,000	1,980.95
1988-11-18	2,130	2,150	2,100	2,120	116,000	2,019.05
1988-11-17	1,970	2,100	1,970	2,070	116,000	1,971.43
1988-11-16	1,990	2,020	1,920	1,980	822,000	1,885.71
1988-11-15	1,890	1,970	1,890	1,970	76,000	1,876.19
1988-11-14	1,900	1,930	1,890	1,900	32,000	1,809.52
1988-11-11	1,900	1,950	1,890	1,930	42,000	1,838.10
1988-11-10	1,920	1,920	1,880	1,890	85,000	1,800
1988-11-09	1,900	1,930	1,890	1,890	263,000	1,800
1988-11-08	1,820	1,880	1,800	1,870	185,000	1,780.95
1988-11-07	1,850	1,860	1,820	1,820	32,000	1,733.33
1988-11-05	1,810	1,850	1,810	1,850	13,000	1,761.90
1988-11-04	1,910	1,910	1,840	1,870	29,000	1,780.95
1988-11-02	1,930	1,930	1,900	1,900	68,000	1,809.52
1988-11-01	1,910	1,960	1,910	1,940	99,000	1,847.62
1988-10-31	1,890	1,940	1,870	1,930	62,000	1,838.10
1988-10-29	1,810	1,870	1,810	1,870	57,000	1,780.95
1988-10-28	1,880	1,880	1,810	1,810	78,000	1,723.81
1988-10-27	1,940	1,940	1,880	1,880	37,000	1,790.48
1988-10-26	1,970	1,980	1,930	1,970	48,000	1,876.19
1988-10-25	1,960	1,980	1,940	1,940	53,000	1,847.62
1988-10-24	1,980	1,990	1,960	1,960	13,000	1,866.67
1988-10-22	1,990	1,990	1,960	1,980	21,000	1,885.71
1988-10-21	2,030	2,030	1,960	1,980	40,000	1,885.71
1988-10-20	2,040	2,060	2,000	2,000	51,000	1,904.76
1988-10-19	2,030	2,050	2,030	2,040	35,000	1,942.86
1988-10-18	2,000	2,040	2,000	2,010	39,000	1,914.29
1988-10-17	2,020	2,030	2,000	2,000	47,000	1,904.76
1988-10-14	2,010	2,040	1,980	2,020	239,000	1,923.81
1988-10-13	1,990	2,000	1,970	1,980	31,000	1,885.71
1988-10-12	2,040	2,050	2,020	2,020	11,000	1,923.81
1988-10-11	2,090	2,090	2,000	2,000	41,000	1,904.76
1988-10-07	2,000	2,040	1,980	2,020	70,000	1,923.81
1988-10-06	1,960	2,030	1,960	1,970	66,000	1,876.19
1988-10-05	2,020	2,040	1,980	2,000	42,000	1,904.76
1988-10-04	2,090	2,090	2,010	2,020	90,000	1,923.81
1988-10-03	2,150	2,150	2,100	2,100	23,000	2,000
1988-10-01	2,200	2,200	2,200	2,200	2,000	2,095.24
1988-09-30	2,200	2,200	2,150	2,200	37,000	2,095.24
1988-09-29	2,200	2,220	2,170	2,190	16,000	2,085.71
1988-09-28	2,240	2,240	2,200	2,200	21,000	2,095.24
1988-09-27	2,250	2,260	2,230	2,230	22,000	2,123.81
1988-09-26	2,250	2,300	2,250	2,250	24,000	2,142.86
1988-09-24	2,260	2,260	2,260	2,260	5,000	2,152.38
1988-09-22	2,270	2,300	2,270	2,300	7,000	2,190.48
1988-09-21	2,290	2,300	2,260	2,280	402,000	2,171.43
1988-09-20	2,280	2,310	2,260	2,260	18,000	2,152.38
1988-09-19	2,380	2,380	2,300	2,300	19,000	2,190.48
1988-09-14	2,380	2,400	2,300	2,300	19,000	2,190.48
1988-09-13	2,360	2,360	2,360	2,360	4,000	2,247.62
1988-09-12	2,280	2,340	2,280	2,310	20,000	2,200
1988-09-09	2,350	2,350	2,300	2,320	47,000	2,209.52
1988-09-08	2,390	2,400	2,350	2,350	49,000	2,238.10
1988-09-07	2,350	2,400	2,350	2,370	20,000	2,257.14
1988-09-06	2,340	2,340	2,300	2,300	17,000	2,190.48
1988-09-05	2,310	2,340	2,300	2,300	14,000	2,190.48
1988-09-03	2,340	2,350	2,320	2,350	18,000	2,238.10
1988-09-02	2,270	2,290	2,270	2,290	8,000	2,180.95
1988-09-01	2,300	2,300	2,250	2,270	44,000	2,161.90
1988-08-31	2,340	2,350	2,310	2,340	17,000	2,228.57
1988-08-30	2,360	2,360	2,300	2,350	45,000	2,238.10
1988-08-29	2,390	2,390	2,280	2,280	19,000	2,171.43
1988-08-27	2,400	2,400	2,400	2,400	2,000	2,285.71
1988-08-26	2,390	2,390	2,350	2,380	12,000	2,266.67
1988-08-25	2,490	2,490	2,430	2,430	20,000	2,314.29
1988-08-24	2,490	2,490	2,450	2,450	28,000	2,333.33
1988-08-23	2,450	2,450	2,410	2,430	54,000	2,314.29
1988-08-22	2,490	2,490	2,450	2,450	29,000	2,333.33
1988-08-19	2,490	2,540	2,450	2,450	70,000	2,333.33
1988-08-18	2,530	2,530	2,490	2,500	67,000	2,380.95
1988-08-17	2,500	2,530	2,450	2,450	33,000	2,333.33
1988-08-16	2,500	2,510	2,490	2,510	13,000	2,390.48
1988-08-15	2,460	2,540	2,460	2,540	156,000	2,419.05
1988-08-12	2,500	2,540	2,460	2,500	51,000	2,380.95
1988-08-11	2,340	2,500	2,340	2,480	56,000	2,361.90
1988-08-10	2,380	2,430	2,350	2,380	175,000	2,266.67
1988-08-09	2,400	2,400	2,360	2,360	11,000	2,247.62
1988-08-08	2,440	2,440	2,390	2,390	4,000	2,276.19
1988-08-06	2,450	2,450	2,410	2,410	29,000	2,295.24
1988-08-05	2,480	2,480	2,430	2,450	12,000	2,333.33
1988-08-04	2,480	2,540	2,450	2,480	41,000	2,361.90
1988-08-03	2,520	2,520	2,460	2,470	16,000	2,352.38
1988-08-02	2,480	2,480	2,450	2,480	21,000	2,361.90
1988-08-01	2,530	2,530	2,480	2,500	23,000	2,380.95
1988-07-30	2,540	2,540	2,510	2,510	22,000	2,390.48
1988-07-29	2,540	2,570	2,480	2,480	96,000	2,361.90
1988-07-28	2,440	2,550	2,430	2,540	153,000	2,419.05
1988-07-27	2,460	2,490	2,430	2,440	48,000	2,323.81
1988-07-26	2,510	2,510	2,410	2,460	57,000	2,342.86
1988-07-25	2,520	2,540	2,460	2,470	199,000	2,352.38
1988-07-23	2,340	2,480	2,340	2,450	154,000	2,333.33
1988-07-22	2,440	2,490	2,390	2,450	93,000	2,333.33
1988-07-21	2,410	2,440	2,380	2,410	111,000	2,295.24
1988-07-20	2,340	2,450	2,300	2,450	88,000	2,333.33
1988-07-19	2,290	2,330	2,280	2,280	37,000	2,171.43
1988-07-18	2,350	2,360	2,280	2,280	70,000	2,171.43
1988-07-15	2,390	2,400	2,280	2,280	110,000	2,171.43
1988-07-14	2,310	2,330	2,290	2,320	10,000	2,209.52
1988-07-13	2,320	2,360	2,300	2,300	46,000	2,190.48
1988-07-12	2,400	2,400	2,360	2,400	6,000	2,285.71
1988-07-11	2,380	2,380	2,370	2,370	4,000	2,257.14
1988-07-08	2,350	2,360	2,350	2,350	6,000	2,238.10
1988-07-07	2,420	2,430	2,340	2,340	45,000	2,228.57
1988-07-06	2,330	2,380	2,310	2,380	16,000	2,266.67
1988-07-05	2,300	2,320	2,300	2,300	17,000	2,190.48
1988-07-04	2,330	2,360	2,320	2,320	8,000	2,209.52
1988-07-02	2,290	2,290	2,290	2,290	4,000	2,180.95
1988-07-01	2,300	2,300	2,250	2,250	33,000	2,142.86
1988-06-30	2,410	2,410	2,300	2,300	26,000	2,190.48
1988-06-29	2,280	2,370	2,280	2,370	44,000	2,257.14
1988-06-28	2,280	2,330	2,200	2,280	18,000	2,171.43
1988-06-27	2,270	2,270	2,270	2,270	4,000	2,161.90
1988-06-25	2,300	2,300	2,250	2,250	26,000	2,142.86
1988-06-24	2,320	2,330	2,310	2,310	9,000	2,200
1988-06-23	2,370	2,400	2,320	2,320	38,000	2,209.52
1988-06-22	2,370	2,370	2,320	2,330	19,000	2,219.05
1988-06-21	2,340	2,340	2,300	2,310	13,000	2,200
1988-06-20	2,420	2,420	2,360	2,360	28,000	2,247.62
1988-06-16	2,480	2,480	2,480	2,480	3,000	2,361.90
1988-06-15	2,450	2,470	2,450	2,460	70,000	2,342.86
1988-06-14	2,410	2,440	2,410	2,430	18,000	2,314.29
1988-06-13	2,380	2,450	2,380	2,450	73,000	2,333.33
1988-06-10	2,360	2,440	2,360	2,370	318,000	2,257.14
1988-06-09	2,440	2,440	2,350	2,380	22,000	2,266.67
1988-06-08	2,390	2,390	2,350	2,360	11,000	2,247.62
1988-06-07	2,450	2,450	2,400	2,400	58,000	2,285.71
1988-06-06	2,400	2,400	2,340	2,390	19,000	2,276.19
1988-06-04	2,340	2,420	2,340	2,370	10,000	2,257.14
1988-06-03	2,310	2,380	2,310	2,340	8,000	2,228.57
1988-06-02	2,400	2,400	2,310	2,310	22,000	2,200
1988-06-01	2,400	2,400	2,370	2,370	22,000	2,257.14
1988-05-31	2,290	2,330	2,290	2,330	26,000	2,219.05
1988-05-30	2,350	2,350	2,300	2,300	12,000	2,190.48
1988-05-28	2,300	2,360	2,280	2,280	61,000	2,171.43
1988-05-27	2,380	2,400	2,320	2,320	16,000	2,209.52
1988-05-26	2,410	2,420	2,400	2,400	15,000	2,285.71
1988-05-25	2,460	2,460	2,410	2,410	29,000	2,295.24
1988-05-24	2,440	2,440	2,400	2,420	28,000	2,304.76
1988-05-23	2,450	2,450	2,410	2,440	37,000	2,323.81
1988-05-20	2,480	2,560	2,480	2,480	76,000	2,361.90
1988-05-19	2,500	2,500	2,480	2,480	6,000	2,361.90
1988-05-18	2,570	2,570	2,500	2,500	21,000	2,380.95
1988-05-17	2,550	2,580	2,530	2,580	43,000	2,457.14
1988-05-16	2,540	2,540	2,510	2,510	37,000	2,390.48
1988-05-13	2,520	2,520	2,400	2,490	50,000	2,371.43
1988-05-12	2,470	2,500	2,450	2,480	55,000	2,361.90
1988-05-11	2,560	2,560	2,500	2,500	28,000	2,380.95
1988-05-10	2,540	2,570	2,500	2,520	18,000	2,400
1988-05-09	2,590	2,590	2,540	2,580	12,000	2,457.14
1988-05-07	2,610	2,610	2,590	2,600	8,000	2,476.19
1988-05-06	2,640	2,650	2,630	2,650	93,000	2,523.81
1988-05-02	2,640	2,650	2,610	2,630	40,000	2,504.76
1988-04-30	2,620	2,630	2,600	2,620	11,000	2,495.24
1988-04-28	2,590	2,640	2,560	2,640	65,000	2,514.29
1988-04-27	2,620	2,630	2,570	2,570	59,000	2,447.62
1988-04-26	2,600	2,610	2,570	2,600	151,000	2,476.19
1988-04-25	2,500	2,540	2,500	2,530	112,000	2,409.52
1988-04-23	2,510	2,550	2,490	2,490	14,000	2,371.43
1988-04-22	2,530	2,530	2,500	2,500	32,000	2,380.95
1988-04-21	2,490	2,530	2,490	2,530	50,000	2,409.52
1988-04-20	2,510	2,530	2,480	2,530	17,000	2,409.52
1988-04-19	2,480	2,500	2,450	2,480	38,000	2,361.90
1988-04-18	2,540	2,550	2,470	2,470	33,000	2,352.38
1988-04-15	2,530	2,560	2,500	2,500	162,000	2,380.95
1988-04-14	2,590	2,610	2,590	2,600	45,000	2,476.19
1988-04-13	2,660	2,680	2,610	2,640	131,000	2,514.29
1988-04-12	2,630	2,670	2,600	2,670	204,000	2,542.86
1988-04-11	2,660	2,680	2,630	2,640	84,000	2,514.29
1988-04-08	2,620	2,670	2,600	2,600	207,000	2,476.19
1988-04-07	2,600	2,680	2,600	2,650	705,000	2,523.81
1988-04-06	2,550	2,570	2,530	2,570	224,000	2,447.62
1988-04-05	2,550	2,560	2,510	2,510	61,000	2,390.48
1988-04-04	2,490	2,560	2,490	2,510	50,000	2,390.48
1988-04-02	2,490	2,500	2,460	2,490	18,000	2,371.43
1988-04-01	2,530	2,550	2,490	2,500	205,000	2,380.95
1988-03-31	2,500	2,540	2,500	2,510	167,000	2,390.48
1988-03-30	2,550	2,570	2,530	2,540	343,000	2,419.05
1988-03-29	2,430	2,520	2,410	2,520	439,000	2,400
1988-03-28	2,330	2,440	2,330	2,400	98,000	2,285.71
1988-03-26	2,350	2,370	2,300	2,350	25,000	2,238.10
1988-03-25	2,380	2,440	2,380	2,380	175,000	2,266.67
1988-03-24	2,450	2,480	2,420	2,460	236,000	2,342.86
1988-03-23	2,390	2,440	2,370	2,410	212,000	2,295.24
1988-03-22	2,350	2,370	2,340	2,370	57,000	2,257.14
1988-03-18	2,380	2,390	2,340	2,390	283,000	2,276.19
1988-03-17	2,260	2,350	2,260	2,300	654,000	2,190.48
1988-03-16	2,220	2,250	2,220	2,240	67,000	2,133.33
1988-03-15	2,200	2,210	2,180	2,190	36,000	2,085.71
1988-03-14	2,220	2,220	2,180	2,180	14,000	2,076.19
1988-03-11	2,240	2,250	2,230	2,230	24,000	2,123.81
1988-03-10	2,240	2,260	2,240	2,240	62,000	2,133.33
1988-03-09	2,230	2,230	2,200	2,230	58,000	2,123.81
1988-03-08	2,220	2,220	2,180	2,180	41,000	2,076.19
1988-03-07	2,220	2,230	2,190	2,230	37,000	2,123.81
1988-03-05	2,190	2,220	2,180	2,180	8,000	2,076.19
1988-03-04	2,200	2,240	2,180	2,200	659,000	2,095.24
1988-03-03	2,250	2,250	2,200	2,200	121,000	2,095.24
1988-03-02	2,200	2,250	2,200	2,240	35,000	2,133.33
1988-03-01	2,190	2,200	2,180	2,180	33,000	2,076.19
1988-02-29	2,190	2,190	2,160	2,170	23,000	2,066.67
1988-02-27	2,170	2,170	2,150	2,170	14,000	2,066.67
1988-02-26	2,190	2,210	2,150	2,210	29,000	2,104.76
1988-02-25	2,170	2,180	2,140	2,160	29,000	2,057.14
1988-02-24	2,190	2,190	2,170	2,170	22,000	2,066.67
1988-02-23	2,190	2,190	2,180	2,190	20,000	2,085.71
1988-02-22	2,190	2,220	2,180	2,190	56,000	2,085.71
1988-02-19	2,170	2,230	2,170	2,210	116,000	2,104.76
1988-02-18	2,190	2,210	2,170	2,170	165,000	2,066.67
1988-02-17	2,190	2,200	2,170	2,180	125,000	2,076.19
1988-02-16	2,210	2,250	2,180	2,190	163,000	2,085.71
1988-02-15	2,270	2,280	2,220	2,250	206,000	2,142.86
1988-02-12	2,170	2,260	2,170	2,240	1,164,000	2,133.33
1988-02-10	2,090	2,170	2,070	2,150	111,000	2,047.62
1988-02-09	2,060	2,080	2,060	2,080	27,000	1,980.95
1988-02-08	2,090	2,130	2,070	2,090	68,000	1,990.48
1988-02-06	2,080	2,090	2,050	2,090	22,000	1,990.48
1988-02-05	2,080	2,100	2,080	2,090	23,000	1,990.48
1988-02-04	2,060	2,130	2,060	2,080	71,000	1,980.95
1988-02-03	2,060	2,100	2,030	2,100	33,000	2,000
1988-02-02	2,070	2,070	2,000	2,000	13,000	1,904.76
1988-02-01	2,050	2,080	2,050	2,050	79,000	1,952.38
1988-01-30	2,050	2,050	2,030	2,050	20,000	1,952.38
1988-01-29	2,000	2,040	1,990	2,000	25,000	1,904.76
1988-01-28	1,980	2,000	1,970	1,980	21,000	1,885.71
1988-01-27	2,000	2,000	2,000	2,000	8,000	1,904.76
1988-01-26	2,010	2,040	1,980	2,000	18,000	1,904.76
1988-01-25	1,970	2,000	1,970	2,000	7,000	1,904.76
1988-01-23	2,010	2,010	2,000	2,000	9,000	1,904.76
1988-01-22	1,990	2,010	1,990	2,000	18,000	1,904.76
1988-01-21	2,000	2,030	1,980	1,990	131,000	1,895.24
1988-01-20	2,030	2,060	2,020	2,030	90,000	1,933.33
1988-01-19	2,090	2,090	2,040	2,050	48,000	1,952.38
1988-01-18	2,130	2,130	2,080	2,110	143,000	2,009.52
1988-01-14	1,990	2,050	1,970	2,010	26,000	1,914.29
1988-01-13	1,980	1,980	1,930	1,960	53,000	1,866.67
1988-01-12	2,030	2,070	1,980	2,010	57,000	1,914.29
1988-01-11	2,030	2,070	2,030	2,030	89,000	1,933.33
1988-01-08	2,100	2,140	2,070	2,070	239,000	1,971.43
1988-01-07	2,120	2,140	2,050	2,070	305,000	1,971.43
1988-01-06	2,050	2,140	2,030	2,110	751,000	2,009.52
1988-01-05	1,930	1,980	1,910	1,980	154,000	1,885.71
1988-01-04	1,830	1,860	1,820	1,860	31,000	1,771.43

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