6645 オムロン(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,0801,0801,0501,0507,0001,050
1992-12-291,0501,0901,0501,09011,0001,090
1992-12-281,0701,0801,0501,05019,0001,050
1992-12-251,0901,1001,0801,0907,0001,090
1992-12-241,1001,1001,0901,10036,0001,100
1992-12-221,0901,1001,0901,1004,0001,100
1992-12-211,0801,1001,0801,09016,0001,090
1992-12-181,0801,1001,0701,10088,0001,100
1992-12-171,0701,0801,0601,07039,0001,070
1992-12-161,0801,0901,0701,07024,0001,070
1992-12-151,0701,1001,0601,10017,0001,100
1992-12-141,0901,0901,0801,08015,0001,080
1992-12-111,0701,1001,0701,08038,0001,080
1992-12-101,0701,0801,0701,08016,0001,080
1992-12-091,0601,0601,0401,0408,0001,040
1992-12-081,0801,0801,0801,0801,0001,080
1992-12-041,0601,0801,0601,08024,0001,080
1992-12-031,0401,0601,0401,0604,0001,060
1992-12-021,0701,0701,0501,06010,0001,060
1992-12-011,0601,0701,0601,0608,0001,060
1992-11-301,0501,0801,0501,08017,0001,080
1992-11-271,0201,0201,0201,0203,0001,020
1992-11-261,0201,0401,0201,04021,0001,040
1992-11-251,0201,0209961,02034,0001,020
1992-11-241,0201,0309951,02018,0001,020
1992-11-209921,0309921,02024,0001,020
1992-11-191,0101,0201,0101,02014,0001,020
1992-11-189559559559551,000955
1992-11-1796096095095010,000950
1992-11-169629719629669,000966
1992-11-1397997996897019,000970
1992-11-1296198096198046,000980
1992-11-1197097197097118,000971
1992-11-1096897896897530,000975
1992-11-0998998998098413,000984
1992-11-061,0001,00098098021,000980
1992-11-059951,0109951,01010,0001,010
1992-11-041,0001,0001,0001,0003,0001,000
1992-11-029909909909907,000990
1992-10-309999999929929,000992
1992-10-291,0101,01099399310,000993
1992-10-281,0001,0109969967,000996
1992-10-271,0001,0009941,00015,0001,000
1992-10-261,0001,0101,0001,0009,0001,000
1992-10-231,0101,0101,0001,00010,0001,000
1992-10-221,0001,0001,0001,00015,0001,000
1992-10-211,0001,0001,0001,00020,0001,000
1992-10-201,0001,0009901,00021,0001,000
1992-10-191,0001,0009909907,000990
1992-10-161,0401,0401,0001,0008,0001,000
1992-10-151,0601,0701,0601,06034,0001,060
1992-10-141,0701,0701,0601,0605,0001,060
1992-10-131,0001,0601,0001,06019,0001,060
1992-10-129901,0109901,01014,0001,010
1992-10-099919919869867,000986
1992-10-0899099098999013,000990
1992-10-0799099098098010,000980
1992-10-069809809809801,000980
1992-10-0599299298898812,000988
1992-10-021,0201,02099199130,000991
1992-10-011,0001,0301,0001,02044,0001,020
1992-09-301,0301,0501,0001,00031,0001,000
1992-09-291,0301,0501,0101,03042,0001,030
1992-09-281,0501,0701,0501,05045,0001,050
1992-09-251,0701,0901,0701,07045,0001,070
1992-09-241,1101,1101,0701,07071,0001,070
1992-09-221,0901,1201,0701,11037,0001,110
1992-09-211,0901,1201,0901,10035,0001,100
1992-09-181,1001,1001,0701,10029,0001,100
1992-09-171,1001,1201,1001,1207,0001,120
1992-09-161,1301,1301,1001,11013,0001,110
1992-09-141,1101,1401,1001,1305,0001,130
1992-09-111,1101,1201,1001,11041,0001,110
1992-09-101,1101,1601,1101,16033,0001,160
1992-09-091,1001,1201,0901,09018,0001,090
1992-09-081,1301,1301,1001,12023,0001,120
1992-09-071,1501,1501,1201,12014,0001,120
1992-09-041,1601,1701,1601,17023,0001,170
1992-09-031,0701,1001,0701,08015,0001,080
1992-09-021,1001,1001,0901,0906,0001,090
1992-09-011,1501,1501,1001,120116,0001,120
1992-08-311,1901,1901,1201,150146,0001,150
1992-08-281,1501,1801,1201,18057,0001,180
1992-08-271,1201,1501,1001,15011,0001,150
1992-08-261,1101,1101,0801,1006,0001,100
1992-08-251,1201,1301,1001,1309,0001,130
1992-08-241,0501,1101,0501,11041,0001,110
1992-08-209549679509676,000967
1992-08-1995096095096012,000960
1992-08-1898598597597826,000978
1992-08-179909909859855,000985
1992-08-1497298196598031,000980
1992-08-139519569519524,000952
1992-08-129709709499507,000950
1992-08-111,0101,01098098010,000980
1992-08-101,0301,0309951,02019,0001,020
1992-08-071,0401,0601,0301,0309,0001,030
1992-08-061,0801,0801,0601,0607,0001,060
1992-08-051,0601,1001,0601,06015,0001,060
1992-08-041,1201,1201,0601,06013,0001,060
1992-08-031,1101,1101,1101,1102,0001,110
1992-07-311,1201,1301,1001,10010,0001,100
1992-07-301,1001,1101,1001,10017,0001,100
1992-07-291,1601,1601,1001,1009,0001,100
1992-07-281,1501,1501,1301,1407,0001,140
1992-07-271,1901,2001,1601,16024,0001,160
1992-07-241,2001,2101,1501,18015,0001,180
1992-07-231,2001,2101,1801,1907,0001,190
1992-07-221,2501,2501,2101,21012,0001,210
1992-07-211,2301,2601,2201,24016,0001,240
1992-07-201,2801,2801,2601,26010,0001,260
1992-07-171,3201,3201,3201,3201,0001,320
1992-07-161,3101,3101,3101,3101,0001,310
1992-07-151,3101,3301,3101,3303,0001,330
1992-07-141,3301,3301,3301,3304,0001,330
1992-07-101,3001,3101,2801,28017,0001,280
1992-07-091,3501,3501,3001,3008,0001,300
1992-07-081,3201,3301,3201,3302,0001,330
1992-07-071,3301,3401,3201,32011,0001,320
1992-07-061,3101,3301,3101,3304,0001,330
1992-07-021,3101,3301,3001,33011,0001,330
1992-07-011,3101,3101,3001,3109,0001,310
1992-06-301,2701,3101,2701,30010,0001,300
1992-06-291,2501,2501,2301,24020,0001,240
1992-06-261,2101,2301,2001,2306,0001,230
1992-06-251,1601,2101,1601,21017,0001,210
1992-06-241,2601,2601,1801,18019,0001,180
1992-06-231,2301,2501,2101,25027,0001,250
1992-06-221,2401,2501,2301,23016,0001,230
1992-06-191,2601,2601,2401,2409,0001,240
1992-06-181,2801,2801,2601,2607,0001,260
1992-06-171,2901,2901,2901,29010,0001,290
1992-06-151,2901,3001,2801,30012,0001,300
1992-06-121,2901,3001,2901,29044,0001,290
1992-06-111,3101,3101,3001,3004,0001,300
1992-06-101,3401,3401,2901,2909,0001,290
1992-06-081,2801,3201,2801,3207,0001,320
1992-06-051,3101,3201,3001,30020,0001,300
1992-06-031,3101,3101,3101,3105,0001,310
1992-06-011,3501,3501,3101,3107,0001,310
1992-05-291,3701,3701,3501,3503,0001,350
1992-05-281,3501,3801,3501,3804,0001,380
1992-05-271,3601,3601,3501,3509,0001,350
1992-05-261,3701,3701,3501,3502,0001,350
1992-05-251,3601,3701,3601,3709,0001,370
1992-05-221,3701,3701,3301,33011,0001,330
1992-05-211,3901,4001,3701,4006,0001,400
1992-05-201,3501,3801,3501,38037,0001,380
1992-05-191,3301,3701,3301,37011,0001,370
1992-05-181,3101,3301,3101,3304,0001,330
1992-05-151,3001,3201,2901,29026,0001,290
1992-05-141,3301,3501,3001,30044,0001,300
1992-05-131,3601,3601,3001,31038,0001,310
1992-05-121,3701,3701,3501,3504,0001,350
1992-05-111,3701,3801,3501,35020,0001,350
1992-05-081,3101,3701,3101,35016,0001,350
1992-05-071,3101,3101,3001,31041,0001,310
1992-05-061,2901,3301,2901,31023,0001,310
1992-05-011,2901,2901,2801,2903,0001,290
1992-04-281,3001,3001,2801,2809,0001,280
1992-04-271,3101,3101,2801,28016,0001,280
1992-04-241,3201,3201,2901,32034,0001,320
1992-04-231,2701,3201,2701,32019,0001,320
1992-04-221,2601,2801,2501,25063,0001,250
1992-04-211,2801,3101,2601,28012,0001,280
1992-04-201,3501,3501,3001,3004,0001,300
1992-04-171,4001,4001,3501,37014,0001,370
1992-04-161,3701,4001,3701,38016,0001,380
1992-04-151,3001,3301,2801,33016,0001,330
1992-04-141,2501,2601,2401,26010,0001,260
1992-04-131,2601,2801,2501,25054,0001,250
1992-04-101,2401,2701,2401,26036,0001,260
1992-04-091,2201,2401,2001,22035,0001,220
1992-04-081,2401,2401,1801,20037,0001,200
1992-04-071,3101,3101,2801,28031,0001,280
1992-04-061,3201,3201,3001,3009,0001,300
1992-04-031,3001,3001,2601,28038,0001,280
1992-04-021,3101,3301,2401,32094,0001,320
1992-04-011,3601,3701,3101,31057,0001,310
1992-03-311,4401,4401,3801,38014,0001,380
1992-03-301,4101,4301,4101,43015,0001,430
1992-03-271,4601,4701,4101,4109,0001,410
1992-03-261,5101,5101,4801,48034,0001,480
1992-03-251,4501,5001,4501,50016,0001,500
1992-03-241,4301,4401,4301,44036,0001,440
1992-03-231,4101,4101,4101,41014,0001,410
1992-03-181,3401,3401,3101,32029,0001,320
1992-03-171,3601,3701,3301,34023,0001,340
1992-03-161,3801,3801,3301,34057,0001,340
1992-03-131,3301,3601,3301,36035,0001,360
1992-03-121,3201,3601,3201,33014,0001,330
1992-03-111,3501,3501,3301,35050,0001,350
1992-03-101,3501,3601,3201,36049,0001,360
1992-03-091,4701,4701,3501,35037,0001,350
1992-03-061,5001,5101,4501,45031,0001,450
1992-03-051,5301,5301,5001,51028,0001,510
1992-03-041,5301,5701,5201,57014,0001,570
1992-03-031,5401,5501,5101,51019,0001,510
1992-03-021,5601,5601,5401,5408,0001,540
1992-02-281,5601,5701,5601,5606,0001,560
1992-02-271,5701,5701,5501,55020,0001,550
1992-02-261,5401,5501,5401,5507,0001,550
1992-02-251,5501,5701,5301,53015,0001,530
1992-02-241,5601,5601,5401,54020,0001,540
1992-02-211,6001,6001,5701,57017,0001,570
1992-02-201,5701,6001,5501,60014,0001,600
1992-02-191,5901,6001,5801,58014,0001,580
1992-02-181,6101,6101,6001,6003,0001,600
1992-02-171,5901,6001,5901,6004,0001,600
1992-02-141,6101,6101,5901,60023,0001,600
1992-02-131,6301,6501,6301,64018,0001,640
1992-02-121,6501,6701,6401,67019,0001,670
1992-02-101,6501,6501,6501,6503,0001,650
1992-02-071,6501,6801,6501,6809,0001,680
1992-02-061,6601,6801,6501,6609,0001,660
1992-02-051,6301,6901,6301,69062,0001,690
1992-02-041,6201,6201,6201,6204,0001,620
1992-02-031,6801,6801,6501,6505,0001,650
1992-01-311,6201,6501,6001,65015,0001,650
1992-01-301,6201,6301,6001,62011,0001,620
1992-01-291,6401,6401,6201,6206,0001,620
1992-01-281,6201,6301,6201,6209,0001,620
1992-01-271,6201,6401,6201,6203,0001,620
1992-01-241,6501,6501,6301,63011,0001,630
1992-01-231,6501,7001,6501,70014,0001,700
1992-01-221,5401,6401,5401,64025,0001,640
1992-01-211,5501,5601,5301,56029,0001,560
1992-01-201,5301,5601,5301,54019,0001,540
1992-01-171,5701,5701,5401,54041,0001,540
1992-01-161,6001,6001,5601,57024,0001,570
1992-01-141,5801,5801,5601,56020,0001,560
1992-01-131,5701,5701,5601,57011,0001,570
1992-01-101,6101,6101,6001,60027,0001,600
1992-01-091,6201,6201,6201,6204,0001,620
1992-01-081,6301,6301,6301,6307,0001,630
1992-01-071,6601,6601,6201,63012,0001,630
1992-01-061,6601,6701,6501,65017,0001,650

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