6645 オムロン(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-28	2,450	2,450	2,450	2,450	8,000	2,450
1995-12-27	2,450	2,480	2,450	2,450	6,000	2,450
1995-12-26	2,410	2,410	2,410	2,410	1,000	2,410
1995-12-25	2,450	2,450	2,450	2,450	2,000	2,450
1995-12-22	2,450	2,450	2,410	2,410	4,000	2,410
1995-12-21	2,290	2,400	2,290	2,400	8,000	2,400
1995-12-20	2,330	2,330	2,310	2,330	9,000	2,330
1995-12-19	2,290	2,290	2,290	2,290	8,000	2,290
1995-12-15	2,280	2,320	2,280	2,310	20,000	2,310
1995-12-14	2,340	2,350	2,310	2,320	13,000	2,320
1995-12-13	2,360	2,360	2,340	2,340	12,000	2,340
1995-12-12	2,390	2,390	2,300	2,300	8,000	2,300
1995-12-11	2,420	2,430	2,390	2,390	4,000	2,390
1995-12-08	2,400	2,480	2,400	2,410	100,000	2,410
1995-12-07	2,430	2,450	2,410	2,420	22,000	2,420
1995-12-06	2,440	2,440	2,400	2,400	33,000	2,400
1995-12-05	2,290	2,350	2,290	2,340	4,000	2,340
1995-12-04	2,330	2,330	2,270	2,270	3,000	2,270
1995-12-01	2,230	2,270	2,230	2,250	5,000	2,250
1995-11-30	2,300	2,310	2,290	2,290	10,000	2,290
1995-11-28	2,240	2,270	2,240	2,270	4,000	2,270
1995-11-27	2,190	2,210	2,190	2,200	16,000	2,200
1995-11-24	2,150	2,150	2,150	2,150	1,000	2,150
1995-11-22	2,190	2,190	2,190	2,190	2,000	2,190
1995-11-21	2,310	2,310	2,260	2,260	6,000	2,260
1995-11-20	2,290	2,300	2,260	2,270	9,000	2,270
1995-11-17	2,320	2,340	2,290	2,290	11,000	2,290
1995-11-16	2,330	2,330	2,300	2,310	4,000	2,310
1995-11-14	2,370	2,370	2,330	2,330	4,000	2,330
1995-11-13	2,390	2,390	2,390	2,390	2,000	2,390
1995-11-10	2,350	2,350	2,350	2,350	6,000	2,350
1995-11-09	2,360	2,410	2,360	2,410	5,000	2,410
1995-11-08	2,440	2,440	2,400	2,400	8,000	2,400
1995-11-07	2,480	2,480	2,450	2,460	16,000	2,460
1995-11-06	2,450	2,500	2,450	2,480	33,000	2,480
1995-11-02	2,420	2,450	2,420	2,450	13,000	2,450
1995-11-01	2,400	2,400	2,390	2,390	14,000	2,390
1995-10-31	2,380	2,400	2,350	2,400	24,000	2,400
1995-10-30	2,350	2,380	2,330	2,380	136,000	2,380
1995-10-27	2,340	2,350	2,330	2,330	19,000	2,330
1995-10-26	2,360	2,360	2,340	2,340	8,000	2,340
1995-10-25	2,370	2,380	2,370	2,380	7,000	2,380
1995-10-24	2,350	2,380	2,340	2,380	550,000	2,380
1995-10-23	2,320	2,350	2,320	2,350	351,000	2,350
1995-10-20	2,290	2,320	2,280	2,320	9,000	2,320
1995-10-19	2,240	2,240	2,240	2,240	2,000	2,240
1995-10-18	2,240	2,240	2,230	2,240	7,000	2,240
1995-10-17	2,250	2,250	2,240	2,240	6,000	2,240
1995-10-16	2,220	2,260	2,220	2,230	13,000	2,230
1995-10-13	2,220	2,220	2,220	2,220	1,000	2,220
1995-10-12	2,230	2,230	2,230	2,230	1,000	2,230
1995-10-09	2,260	2,270	2,260	2,260	11,000	2,260
1995-10-06	2,290	2,310	2,290	2,290	31,000	2,290
1995-10-05	2,310	2,310	2,310	2,310	1,000	2,310
1995-10-04	2,300	2,310	2,290	2,310	26,000	2,310
1995-10-03	2,260	2,290	2,260	2,270	5,000	2,270
1995-10-02	2,310	2,310	2,250	2,250	8,000	2,250
1995-09-29	2,250	2,290	2,250	2,270	4,000	2,270
1995-09-28	2,280	2,280	2,280	2,280	1,000	2,280
1995-09-27	2,280	2,300	2,280	2,300	19,000	2,300
1995-09-26	2,260	2,260	2,260	2,260	9,000	2,260
1995-09-25	2,200	2,250	2,200	2,250	13,000	2,250
1995-09-22	2,270	2,270	2,240	2,240	32,000	2,240
1995-09-21	2,270	2,280	2,270	2,280	6,000	2,280
1995-09-20	2,300	2,300	2,280	2,280	17,000	2,280
1995-09-19	2,250	2,300	2,230	2,300	17,000	2,300
1995-09-18	2,300	2,300	2,250	2,260	17,000	2,260
1995-09-14	2,320	2,320	2,250	2,290	14,000	2,290
1995-09-13	2,250	2,280	2,230	2,280	21,000	2,280
1995-09-12	2,320	2,330	2,260	2,260	1,012,000	2,260
1995-09-11	2,330	2,330	2,310	2,310	29,000	2,310
1995-09-08	2,270	2,360	2,270	2,310	185,000	2,310
1995-09-07	2,190	2,270	2,190	2,250	58,000	2,250
1995-09-06	2,200	2,220	2,190	2,190	12,000	2,190
1995-09-05	2,160	2,200	2,140	2,200	20,000	2,200
1995-09-04	2,150	2,200	2,150	2,160	37,000	2,160
1995-09-01	2,140	2,150	2,120	2,130	9,000	2,130
1995-08-31	2,120	2,160	2,120	2,150	7,000	2,150
1995-08-30	2,080	2,140	2,080	2,120	21,000	2,120
1995-08-29	2,050	2,050	2,050	2,050	2,000	2,050
1995-08-25	2,020	2,020	2,000	2,000	7,000	2,000
1995-08-24	1,980	2,000	1,970	2,000	3,000	2,000
1995-08-23	2,000	2,000	1,990	1,990	3,000	1,990
1995-08-22	2,060	2,060	2,040	2,040	14,000	2,040
1995-08-21	2,050	2,050	2,040	2,050	5,000	2,050
1995-08-18	2,110	2,130	2,050	2,050	647,000	2,050
1995-08-17	2,120	2,160	2,110	2,110	637,000	2,110
1995-08-16	2,180	2,250	2,180	2,200	42,000	2,200
1995-08-15	2,040	2,140	2,040	2,100	14,000	2,100
1995-08-14	2,040	2,040	2,040	2,040	2,000	2,040
1995-08-10	2,000	2,020	2,000	2,020	98,000	2,020
1995-08-09	2,000	2,000	2,000	2,000	2,000	2,000
1995-08-08	2,020	2,020	2,020	2,020	1,000	2,020
1995-08-07	2,050	2,050	2,010	2,020	19,000	2,020
1995-08-04	2,020	2,040	1,990	2,040	15,000	2,040
1995-08-03	2,010	2,050	2,010	2,020	45,000	2,020
1995-08-02	1,950	1,970	1,940	1,970	9,000	1,970
1995-08-01	1,980	1,990	1,970	1,970	11,000	1,970
1995-07-31	1,980	2,010	1,980	1,990	37,000	1,990
1995-07-28	1,940	2,010	1,930	1,990	50,000	1,990
1995-07-27	1,870	1,930	1,870	1,930	28,000	1,930
1995-07-26	1,840	1,860	1,840	1,860	6,000	1,860
1995-07-25	1,870	1,880	1,850	1,850	13,000	1,850
1995-07-24	1,830	1,870	1,830	1,850	57,000	1,850
1995-07-21	1,800	1,830	1,800	1,830	4,000	1,830
1995-07-20	1,830	1,830	1,830	1,830	2,000	1,830
1995-07-19	1,830	1,830	1,830	1,830	2,000	1,830
1995-07-18	1,890	1,890	1,850	1,860	12,000	1,860
1995-07-17	1,870	1,890	1,870	1,870	15,000	1,870
1995-07-14	1,840	1,880	1,840	1,860	35,000	1,860
1995-07-13	1,830	1,850	1,820	1,820	26,000	1,820
1995-07-12	1,810	1,870	1,800	1,840	14,000	1,840
1995-07-11	1,750	1,780	1,750	1,780	5,000	1,780
1995-07-10	1,790	1,810	1,770	1,780	13,000	1,780
1995-07-07	1,760	1,770	1,720	1,760	64,000	1,760
1995-07-06	1,640	1,700	1,640	1,700	9,000	1,700
1995-07-04	1,620	1,640	1,610	1,640	4,000	1,640
1995-07-03	1,600	1,600	1,600	1,600	4,000	1,600
1995-06-30	1,620	1,620	1,620	1,620	10,000	1,620
1995-06-29	1,700	1,730	1,700	1,730	2,000	1,730
1995-06-28	1,680	1,720	1,680	1,700	12,000	1,700
1995-06-27	1,740	1,740	1,710	1,710	26,000	1,710
1995-06-26	1,740	1,740	1,720	1,720	21,000	1,720
1995-06-23	1,690	1,710	1,680	1,690	44,000	1,690
1995-06-22	1,590	1,650	1,580	1,650	6,000	1,650
1995-06-21	1,600	1,600	1,570	1,570	9,000	1,570
1995-06-20	1,580	1,600	1,570	1,600	27,000	1,600
1995-06-19	1,550	1,570	1,550	1,560	7,000	1,560
1995-06-16	1,570	1,570	1,550	1,550	6,000	1,550
1995-06-15	1,540	1,570	1,520	1,570	14,000	1,570
1995-06-14	1,530	1,550	1,530	1,540	72,000	1,540
1995-06-13	1,560	1,560	1,520	1,520	28,000	1,520
1995-06-12	1,580	1,580	1,580	1,580	20,000	1,580
1995-06-09	1,580	1,580	1,580	1,580	30,000	1,580
1995-06-08	1,570	1,600	1,570	1,590	33,000	1,590
1995-06-07	1,580	1,580	1,580	1,580	2,000	1,580
1995-06-06	1,640	1,640	1,610	1,610	12,000	1,610
1995-06-05	1,610	1,610	1,610	1,610	6,000	1,610
1995-06-02	1,610	1,650	1,600	1,600	14,000	1,600
1995-06-01	1,580	1,580	1,580	1,580	19,000	1,580
1995-05-31	1,560	1,560	1,560	1,560	1,000	1,560
1995-05-29	1,520	1,550	1,520	1,550	12,000	1,550
1995-05-26	1,530	1,550	1,530	1,550	6,000	1,550
1995-05-25	1,610	1,630	1,510	1,530	19,000	1,530
1995-05-24	1,520	1,590	1,520	1,580	9,000	1,580
1995-05-23	1,560	1,570	1,520	1,520	15,000	1,520
1995-05-22	1,560	1,560	1,550	1,550	8,000	1,550
1995-05-19	1,610	1,610	1,580	1,590	19,000	1,590
1995-05-18	1,580	1,590	1,580	1,590	9,000	1,590
1995-05-17	1,510	1,570	1,510	1,570	13,000	1,570
1995-05-16	1,550	1,550	1,500	1,500	24,000	1,500
1995-05-15	1,540	1,540	1,520	1,520	10,000	1,520
1995-05-12	1,570	1,600	1,570	1,600	323,000	1,600
1995-05-11	1,580	1,580	1,550	1,560	4,000	1,560
1995-05-10	1,630	1,630	1,580	1,580	5,000	1,580
1995-05-09	1,640	1,640	1,640	1,640	2,000	1,640
1995-05-08	1,660	1,660	1,640	1,650	17,000	1,650
1995-05-02	1,630	1,680	1,630	1,680	9,000	1,680
1995-05-01	1,640	1,640	1,640	1,640	41,000	1,640
1995-04-28	1,660	1,660	1,640	1,640	4,000	1,640
1995-04-27	1,680	1,680	1,640	1,640	6,000	1,640
1995-04-26	1,690	1,690	1,670	1,670	4,000	1,670
1995-04-25	1,670	1,690	1,670	1,690	9,000	1,690
1995-04-21	1,650	1,660	1,640	1,640	7,000	1,640
1995-04-20	1,640	1,650	1,630	1,640	20,000	1,640
1995-04-19	1,630	1,630	1,620	1,630	169,000	1,630
1995-04-17	1,630	1,650	1,630	1,650	4,000	1,650
1995-04-14	1,630	1,650	1,630	1,650	3,000	1,650
1995-04-13	1,650	1,650	1,650	1,650	2,000	1,650
1995-04-12	1,630	1,640	1,610	1,610	40,000	1,610
1995-04-11	1,630	1,630	1,630	1,630	3,000	1,630
1995-04-10	1,560	1,570	1,560	1,570	2,000	1,570
1995-04-07	1,550	1,560	1,550	1,560	5,000	1,560
1995-04-05	1,570	1,570	1,570	1,570	8,000	1,570
1995-04-04	1,550	1,560	1,540	1,540	45,000	1,540
1995-04-03	1,610	1,610	1,540	1,540	24,000	1,540
1995-03-31	1,630	1,650	1,630	1,640	7,000	1,640
1995-03-28	1,560	1,590	1,560	1,570	9,000	1,570
1995-03-27	1,560	1,560	1,550	1,550	4,000	1,550
1995-03-24	1,520	1,540	1,500	1,540	24,000	1,540
1995-03-23	1,550	1,550	1,520	1,550	7,000	1,550
1995-03-22	1,600	1,600	1,550	1,560	9,000	1,560
1995-03-20	1,580	1,580	1,580	1,580	4,000	1,580
1995-03-17	1,580	1,580	1,580	1,580	2,000	1,580
1995-03-15	1,600	1,710	1,600	1,710	16,000	1,710
1995-03-13	1,590	1,590	1,570	1,570	4,000	1,570
1995-03-10	1,580	1,580	1,570	1,570	23,000	1,570
1995-03-09	1,550	1,590	1,550	1,590	4,000	1,590
1995-03-08	1,580	1,580	1,540	1,550	8,000	1,550
1995-03-07	1,580	1,600	1,580	1,600	2,000	1,600
1995-03-06	1,640	1,640	1,640	1,640	1,000	1,640
1995-03-03	1,630	1,700	1,630	1,700	86,000	1,700
1995-02-27	1,470	1,480	1,450	1,450	16,000	1,450
1995-02-24	1,560	1,560	1,550	1,550	23,000	1,550
1995-02-23	1,570	1,580	1,550	1,560	416,000	1,560
1995-02-22	1,560	1,600	1,560	1,570	403,000	1,570
1995-02-21	1,560	1,560	1,550	1,550	7,000	1,550
1995-02-17	1,550	1,600	1,540	1,600	8,000	1,600
1995-02-16	1,640	1,640	1,600	1,600	40,000	1,600
1995-02-15	1,650	1,660	1,650	1,660	10,000	1,660
1995-02-14	1,710	1,710	1,690	1,700	43,000	1,700
1995-02-13	1,750	1,750	1,750	1,750	3,000	1,750
1995-02-10	1,730	1,750	1,720	1,750	5,000	1,750
1995-02-09	1,740	1,740	1,740	1,740	1,000	1,740
1995-02-08	1,760	1,760	1,730	1,740	5,000	1,740
1995-02-07	1,770	1,780	1,770	1,770	5,000	1,770
1995-02-06	1,750	1,800	1,750	1,780	22,000	1,780
1995-02-03	1,730	1,730	1,720	1,720	4,000	1,720
1995-02-02	1,710	1,720	1,710	1,720	5,000	1,720
1995-02-01	1,730	1,730	1,700	1,700	19,000	1,700
1995-01-31	1,750	1,750	1,700	1,700	15,000	1,700
1995-01-30	1,760	1,780	1,730	1,750	24,000	1,750
1995-01-27	1,790	1,790	1,760	1,780	27,000	1,780
1995-01-26	1,760	1,760	1,760	1,760	36,000	1,760
1995-01-25	1,780	1,820	1,780	1,820	6,000	1,820
1995-01-24	1,700	1,710	1,690	1,690	83,000	1,690
1995-01-23	1,780	1,780	1,710	1,730	38,000	1,730
1995-01-20	1,840	1,840	1,780	1,790	23,000	1,790
1995-01-19	1,830	1,830	1,820	1,830	12,000	1,830
1995-01-18	1,860	1,860	1,860	1,860	6,000	1,860
1995-01-17	1,890	1,890	1,870	1,890	295,000	1,890
1995-01-13	1,870	1,880	1,870	1,880	13,000	1,880
1995-01-12	1,870	1,900	1,870	1,900	93,000	1,900
1995-01-11	1,860	1,860	1,850	1,860	4,000	1,860
1995-01-10	1,850	1,850	1,840	1,840	12,000	1,840
1995-01-09	1,840	1,850	1,840	1,850	12,000	1,850
1995-01-06	1,820	1,840	1,810	1,840	5,000	1,840
1995-01-05	1,840	1,850	1,840	1,840	72,000	1,840

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