6645 オムロン(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,9802,0001,9802,0006,0002,000
1997-12-291,9001,9701,9001,97017,0001,970
1997-12-261,9101,9101,8501,90016,0001,900
1997-12-251,8601,9301,8501,93012,0001,930
1997-12-241,8201,8301,8201,83016,0001,830
1997-12-221,8601,8601,8401,85024,0001,850
1997-12-191,7901,8501,7701,85024,0001,850
1997-12-181,8501,8501,8001,80018,0001,800
1997-12-171,8201,8701,8001,85030,0001,850
1997-12-161,8401,8501,8201,82019,0001,820
1997-12-151,8501,8501,8001,82024,0001,820
1997-12-121,9601,9601,8501,850163,0001,850
1997-12-112,0102,0102,0002,0002,0002,000
1997-12-102,0402,0502,0202,0204,0002,020
1997-12-092,1002,1002,0502,0503,0002,050
1997-12-052,1002,1002,1002,1001,0002,100
1997-12-042,1502,1502,0902,0907,0002,090
1997-12-032,1602,2102,1402,1606,0002,160
1997-12-022,1902,2002,1502,2003,0002,200
1997-12-012,1702,1702,1702,1703,0002,170
1997-11-282,2002,2002,1602,1608,0002,160
1997-11-272,2402,2802,2202,2207,0002,220
1997-11-262,2702,2802,2702,2802,0002,280
1997-11-252,1502,1502,1502,1502,0002,150
1997-11-212,1702,2602,1702,26039,0002,260
1997-11-202,1602,1902,1502,18014,0002,180
1997-11-192,1402,1402,1002,12010,0002,120
1997-11-182,1602,2002,1202,18017,0002,180
1997-11-172,0902,1802,0902,16028,0002,160
1997-11-142,1102,1102,0802,0904,0002,090
1997-11-131,9202,0501,9202,0503,0002,050
1997-11-122,0302,0302,0302,0305,0002,030
1997-11-111,9802,0101,9802,0009,0002,000
1997-11-102,0202,0201,9702,02017,0002,020
1997-11-072,1002,1202,0602,12012,0002,120
1997-11-062,1202,1202,1202,1203,0002,120
1997-11-052,1202,1202,1202,1203,0002,120
1997-11-042,1402,1402,1402,1401,0002,140
1997-10-312,0202,0602,0202,0609,0002,060
1997-10-302,1602,1602,0602,09027,0002,090
1997-10-292,1902,2002,1802,18017,0002,180
1997-10-282,2002,2002,1102,11025,0002,110
1997-10-272,3002,3002,2302,2305,0002,230
1997-10-232,4002,4002,3702,40016,0002,400
1997-10-222,4302,4302,4302,4303,0002,430
1997-10-212,4602,4602,4602,4603,0002,460
1997-10-202,4602,4602,4602,4605,0002,460
1997-10-172,4902,5002,4902,50019,0002,500
1997-10-162,4702,5002,4702,50010,0002,500
1997-10-152,4902,4902,4902,4901,0002,490
1997-10-142,5202,5202,4702,4805,0002,480
1997-10-132,5202,5302,5002,52010,0002,520
1997-10-092,5202,5202,5202,5202,0002,520
1997-10-082,5302,5602,5302,5605,0002,560
1997-10-072,5402,5402,5102,51018,0002,510
1997-10-062,5402,5402,5402,5402,0002,540
1997-10-032,5202,5402,5002,54014,0002,540
1997-10-022,5602,6202,5402,60016,0002,600
1997-10-012,5002,5402,4902,54013,0002,540
1997-09-302,4702,5102,4702,5006,0002,500
1997-09-292,4102,4102,4002,4103,0002,410
1997-09-262,4502,4502,4202,4504,0002,450
1997-09-252,4002,4102,4002,4103,0002,410
1997-09-242,3502,3502,3402,34022,0002,340
1997-09-222,4002,4002,3802,38010,0002,380
1997-09-192,3402,3902,3402,37017,0002,370
1997-09-182,3402,3602,3402,3603,0002,360
1997-09-172,3802,3802,2902,31021,0002,310
1997-09-162,3102,3102,3102,3106,0002,310
1997-09-122,2802,2802,2702,28065,0002,280
1997-09-112,3202,3202,2902,2906,0002,290
1997-09-102,3602,3902,3202,39021,0002,390
1997-09-092,4002,4002,3902,39035,0002,390
1997-09-082,3602,4302,3602,4308,0002,430
1997-09-052,4302,4302,4302,4305,0002,430
1997-09-042,4302,4402,4102,4307,0002,430
1997-09-032,3802,4302,3802,4308,0002,430
1997-09-022,2602,2602,2402,2403,0002,240
1997-09-012,2802,2802,2302,2306,0002,230
1997-08-292,2402,2902,2002,28014,0002,280
1997-08-282,3402,3402,3002,3009,0002,300
1997-08-272,3602,3602,3402,3405,0002,340
1997-08-262,3402,3702,3102,34020,0002,340
1997-08-252,4002,4002,3502,3506,0002,350
1997-08-222,4602,4602,3602,40016,0002,400
1997-08-212,4902,4902,4502,4509,0002,450
1997-08-202,5702,5702,4802,51018,0002,510
1997-08-192,6402,6402,6002,60013,0002,600
1997-08-182,6402,6402,6102,6209,0002,620
1997-08-152,6502,7302,6402,7308,0002,730
1997-08-142,5202,6102,5202,61012,0002,610
1997-08-132,5402,5402,4802,51011,0002,510
1997-08-122,5902,5902,5602,59015,0002,590
1997-08-112,6302,6302,5502,5505,0002,550
1997-08-082,6502,6702,6502,6703,0002,670
1997-08-072,7502,7502,6902,69010,0002,690
1997-08-062,6802,7502,6802,75094,0002,750
1997-08-052,6402,7202,6402,72027,0002,720
1997-08-042,7902,7902,7202,72026,0002,720
1997-08-012,8202,8602,8002,86037,0002,860
1997-07-312,7602,8002,7102,80024,0002,800
1997-07-302,6502,7102,6502,69045,0002,690
1997-07-292,6402,6502,6302,63031,0002,630
1997-07-282,6102,6502,6102,6503,0002,650
1997-07-252,5902,6202,5802,60027,0002,600
1997-07-242,5502,5802,5502,58010,0002,580
1997-07-232,5502,5502,5402,5407,0002,540
1997-07-222,5202,5502,5202,55010,0002,550
1997-07-182,5102,5402,5002,5209,0002,520
1997-07-172,5402,5402,5002,50040,0002,500
1997-07-162,5302,5502,5002,5006,0002,500
1997-07-152,5202,5202,4802,5004,0002,500
1997-07-142,4702,5302,4702,53010,0002,530
1997-07-112,4502,5002,4502,50020,0002,500
1997-07-102,4702,4702,4702,4704,0002,470
1997-07-092,4602,4702,4502,4705,0002,470
1997-07-082,4802,4902,4802,4804,0002,480
1997-07-072,4702,4802,4602,4805,0002,480
1997-07-042,4702,4802,4602,48012,0002,480
1997-07-032,4502,4802,4502,45017,0002,450
1997-07-022,4002,4202,4002,41021,0002,410
1997-07-012,4002,4002,3702,37020,0002,370
1997-06-302,3602,4002,3602,39015,0002,390
1997-06-272,3902,3902,3402,36012,0002,360
1997-06-262,3902,4002,3802,39020,0002,390
1997-06-252,3902,3902,3902,3901,0002,390
1997-06-242,3802,3802,3402,35010,0002,350
1997-06-232,3702,4002,3702,4008,0002,400
1997-06-202,3902,3902,3302,3303,0002,330
1997-06-182,4402,4402,4002,40018,0002,400
1997-06-172,4002,4102,3802,40015,0002,400
1997-06-162,4002,4002,3802,3804,0002,380
1997-06-132,4202,4202,3602,38064,0002,380
1997-06-122,3802,4002,3802,3906,0002,390
1997-06-112,3902,4302,3902,39010,0002,390
1997-06-102,3902,4002,3802,4003,0002,400
1997-06-092,3502,3502,3502,3506,0002,350
1997-06-062,4302,4302,3702,3709,0002,370
1997-06-052,3902,3902,3902,3905,0002,390
1997-06-042,3602,3802,3502,3807,0002,380
1997-06-032,3402,3502,3402,35044,0002,350
1997-06-022,3402,3502,2902,2903,0002,290
1997-05-302,3502,3502,3502,3504,0002,350
1997-05-292,3302,3302,3302,3301,0002,330
1997-05-282,3002,3302,3002,3303,0002,330
1997-05-272,3702,3702,3302,3308,0002,330
1997-05-222,3202,3402,2502,25015,0002,250
1997-05-212,3702,3802,3402,34020,0002,340
1997-05-202,4202,4502,3702,37069,0002,370
1997-05-192,4002,4502,4002,43018,0002,430
1997-05-162,3802,3802,3602,36017,0002,360
1997-05-152,3202,3902,3202,3905,0002,390
1997-05-142,3802,3902,3702,39044,0002,390
1997-05-132,4302,4302,4002,4007,0002,400
1997-05-122,3602,3602,3202,36012,0002,360
1997-05-092,4602,4602,3902,39030,0002,390
1997-05-082,4602,4702,4202,4507,0002,450
1997-05-072,5102,5302,5002,50049,0002,500
1997-05-062,4802,5302,4702,53022,0002,530
1997-05-022,4102,4102,3802,41028,0002,410
1997-05-012,3502,4102,3502,40026,0002,400
1997-04-302,3602,4002,3602,39019,0002,390
1997-04-282,3602,3702,3602,3709,0002,370
1997-04-252,2602,3002,2602,30010,0002,300
1997-04-242,2602,3002,2602,26019,0002,260
1997-04-232,2002,2602,1802,26028,0002,260
1997-04-222,1602,1702,1602,17015,0002,170
1997-04-212,1502,1602,1302,1604,0002,160
1997-04-182,1902,1902,1502,1502,0002,150
1997-04-172,1502,1602,1402,1507,0002,150
1997-04-162,1402,1702,1302,1509,0002,150
1997-04-152,2002,2202,1602,17029,0002,170
1997-04-142,1902,1902,1802,1806,0002,180
1997-04-112,1502,1902,1502,17021,0002,170
1997-04-102,2402,2602,1702,1707,0002,170
1997-04-092,2602,2602,2402,2408,0002,240
1997-04-082,2102,2602,2102,26011,0002,260
1997-04-072,2402,2402,1902,1904,0002,190
1997-04-042,2402,2602,2302,26054,0002,260
1997-04-032,2302,2502,1902,22012,0002,220
1997-04-022,1802,2402,1802,2306,0002,230
1997-04-012,1502,2202,1502,22013,0002,220
1997-03-312,2102,2302,2102,23015,0002,230
1997-03-282,2002,2302,2002,2203,0002,220
1997-03-272,2302,2502,2002,21015,0002,210
1997-03-262,1702,2102,1702,20035,0002,200
1997-03-252,1602,1802,1602,18010,0002,180
1997-03-242,1702,1802,1502,1504,0002,150
1997-03-212,1102,1602,1102,14011,0002,140
1997-03-192,1502,1502,1402,15010,0002,150
1997-03-182,1402,1702,1302,1507,0002,150
1997-03-172,1002,1002,1002,1006,0002,100
1997-03-142,0102,0102,0002,00061,0002,000
1997-03-132,0202,0502,0202,0507,0002,050
1997-03-122,0302,0602,0102,0605,0002,060
1997-03-111,9902,0501,9902,0507,0002,050
1997-03-101,9601,9901,9601,9903,0001,990
1997-03-071,9501,9501,9501,9507,0001,950
1997-03-061,9201,9401,9201,9402,0001,940
1997-03-051,9201,9401,9101,94014,0001,940
1997-03-041,9501,9601,9501,9507,0001,950
1997-03-031,9101,9501,9001,95022,0001,950
1997-02-281,8601,8701,8601,8702,0001,870
1997-02-271,8401,8401,8401,8402,0001,840
1997-02-261,8501,8501,8201,8206,0001,820
1997-02-251,8601,8601,8501,8507,0001,850
1997-02-241,9001,9001,8901,8902,0001,890
1997-02-211,9601,9801,9601,9806,0001,980
1997-02-201,9401,9601,9401,9608,0001,960
1997-02-191,8901,9001,8701,89014,0001,890
1997-02-181,8801,8801,8501,8507,0001,850
1997-02-171,9501,9501,9001,9106,0001,910
1997-02-142,0002,0101,9701,97010,0001,970
1997-02-132,0102,0202,0002,02023,0002,020
1997-02-122,0102,0102,0002,0002,0002,000
1997-02-101,9902,0201,9602,0205,0002,020
1997-02-071,9901,9901,9901,9901,0001,990
1997-02-062,0202,0201,9901,9904,0001,990
1997-02-052,0002,0101,9901,99010,0001,990
1997-02-042,0002,0001,9802,0006,0002,000
1997-01-311,9701,9701,9501,97027,0001,970
1997-01-301,8401,9001,8401,88014,0001,880
1997-01-291,8301,8301,8301,8301,0001,830
1997-01-281,7501,7501,7001,74016,0001,740
1997-01-271,8601,8601,8001,80013,0001,800
1997-01-241,9101,9101,9101,9101,0001,910
1997-01-231,9301,9301,9301,9302,0001,930
1997-01-221,9501,9601,9501,9609,0001,960
1997-01-211,9501,9501,9501,9501,0001,950
1997-01-201,9501,9501,9401,95010,0001,950
1997-01-171,9902,0001,9701,9703,0001,970
1997-01-161,9701,9701,9701,9705,0001,970
1997-01-141,9601,9901,9401,97015,0001,970
1997-01-132,0202,0202,0002,01013,0002,010
1997-01-102,1102,1101,9902,00051,0002,000
1997-01-092,1402,1402,1102,1103,0002,110
1997-01-082,1502,1602,1502,1607,0002,160
1997-01-072,1602,1602,1502,15012,0002,150
1997-01-062,1702,1702,1502,15014,0002,150

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