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
1997-12-30	1,980	2,000	1,980	2,000	6,000	2,000
1997-12-29	1,900	1,970	1,900	1,970	17,000	1,970
1997-12-26	1,910	1,910	1,850	1,900	16,000	1,900
1997-12-25	1,860	1,930	1,850	1,930	12,000	1,930
1997-12-24	1,820	1,830	1,820	1,830	16,000	1,830
1997-12-22	1,860	1,860	1,840	1,850	24,000	1,850
1997-12-19	1,790	1,850	1,770	1,850	24,000	1,850
1997-12-18	1,850	1,850	1,800	1,800	18,000	1,800
1997-12-17	1,820	1,870	1,800	1,850	30,000	1,850
1997-12-16	1,840	1,850	1,820	1,820	19,000	1,820
1997-12-15	1,850	1,850	1,800	1,820	24,000	1,820
1997-12-12	1,960	1,960	1,850	1,850	163,000	1,850
1997-12-11	2,010	2,010	2,000	2,000	2,000	2,000
1997-12-10	2,040	2,050	2,020	2,020	4,000	2,020
1997-12-09	2,100	2,100	2,050	2,050	3,000	2,050
1997-12-05	2,100	2,100	2,100	2,100	1,000	2,100
1997-12-04	2,150	2,150	2,090	2,090	7,000	2,090
1997-12-03	2,160	2,210	2,140	2,160	6,000	2,160
1997-12-02	2,190	2,200	2,150	2,200	3,000	2,200
1997-12-01	2,170	2,170	2,170	2,170	3,000	2,170
1997-11-28	2,200	2,200	2,160	2,160	8,000	2,160
1997-11-27	2,240	2,280	2,220	2,220	7,000	2,220
1997-11-26	2,270	2,280	2,270	2,280	2,000	2,280
1997-11-25	2,150	2,150	2,150	2,150	2,000	2,150
1997-11-21	2,170	2,260	2,170	2,260	39,000	2,260
1997-11-20	2,160	2,190	2,150	2,180	14,000	2,180
1997-11-19	2,140	2,140	2,100	2,120	10,000	2,120
1997-11-18	2,160	2,200	2,120	2,180	17,000	2,180
1997-11-17	2,090	2,180	2,090	2,160	28,000	2,160
1997-11-14	2,110	2,110	2,080	2,090	4,000	2,090
1997-11-13	1,920	2,050	1,920	2,050	3,000	2,050
1997-11-12	2,030	2,030	2,030	2,030	5,000	2,030
1997-11-11	1,980	2,010	1,980	2,000	9,000	2,000
1997-11-10	2,020	2,020	1,970	2,020	17,000	2,020
1997-11-07	2,100	2,120	2,060	2,120	12,000	2,120
1997-11-06	2,120	2,120	2,120	2,120	3,000	2,120
1997-11-05	2,120	2,120	2,120	2,120	3,000	2,120
1997-11-04	2,140	2,140	2,140	2,140	1,000	2,140
1997-10-31	2,020	2,060	2,020	2,060	9,000	2,060
1997-10-30	2,160	2,160	2,060	2,090	27,000	2,090
1997-10-29	2,190	2,200	2,180	2,180	17,000	2,180
1997-10-28	2,200	2,200	2,110	2,110	25,000	2,110
1997-10-27	2,300	2,300	2,230	2,230	5,000	2,230
1997-10-23	2,400	2,400	2,370	2,400	16,000	2,400
1997-10-22	2,430	2,430	2,430	2,430	3,000	2,430
1997-10-21	2,460	2,460	2,460	2,460	3,000	2,460
1997-10-20	2,460	2,460	2,460	2,460	5,000	2,460
1997-10-17	2,490	2,500	2,490	2,500	19,000	2,500
1997-10-16	2,470	2,500	2,470	2,500	10,000	2,500
1997-10-15	2,490	2,490	2,490	2,490	1,000	2,490
1997-10-14	2,520	2,520	2,470	2,480	5,000	2,480
1997-10-13	2,520	2,530	2,500	2,520	10,000	2,520
1997-10-09	2,520	2,520	2,520	2,520	2,000	2,520
1997-10-08	2,530	2,560	2,530	2,560	5,000	2,560
1997-10-07	2,540	2,540	2,510	2,510	18,000	2,510
1997-10-06	2,540	2,540	2,540	2,540	2,000	2,540
1997-10-03	2,520	2,540	2,500	2,540	14,000	2,540
1997-10-02	2,560	2,620	2,540	2,600	16,000	2,600
1997-10-01	2,500	2,540	2,490	2,540	13,000	2,540
1997-09-30	2,470	2,510	2,470	2,500	6,000	2,500
1997-09-29	2,410	2,410	2,400	2,410	3,000	2,410
1997-09-26	2,450	2,450	2,420	2,450	4,000	2,450
1997-09-25	2,400	2,410	2,400	2,410	3,000	2,410
1997-09-24	2,350	2,350	2,340	2,340	22,000	2,340
1997-09-22	2,400	2,400	2,380	2,380	10,000	2,380
1997-09-19	2,340	2,390	2,340	2,370	17,000	2,370
1997-09-18	2,340	2,360	2,340	2,360	3,000	2,360
1997-09-17	2,380	2,380	2,290	2,310	21,000	2,310
1997-09-16	2,310	2,310	2,310	2,310	6,000	2,310
1997-09-12	2,280	2,280	2,270	2,280	65,000	2,280
1997-09-11	2,320	2,320	2,290	2,290	6,000	2,290
1997-09-10	2,360	2,390	2,320	2,390	21,000	2,390
1997-09-09	2,400	2,400	2,390	2,390	35,000	2,390
1997-09-08	2,360	2,430	2,360	2,430	8,000	2,430
1997-09-05	2,430	2,430	2,430	2,430	5,000	2,430
1997-09-04	2,430	2,440	2,410	2,430	7,000	2,430
1997-09-03	2,380	2,430	2,380	2,430	8,000	2,430
1997-09-02	2,260	2,260	2,240	2,240	3,000	2,240
1997-09-01	2,280	2,280	2,230	2,230	6,000	2,230
1997-08-29	2,240	2,290	2,200	2,280	14,000	2,280
1997-08-28	2,340	2,340	2,300	2,300	9,000	2,300
1997-08-27	2,360	2,360	2,340	2,340	5,000	2,340
1997-08-26	2,340	2,370	2,310	2,340	20,000	2,340
1997-08-25	2,400	2,400	2,350	2,350	6,000	2,350
1997-08-22	2,460	2,460	2,360	2,400	16,000	2,400
1997-08-21	2,490	2,490	2,450	2,450	9,000	2,450
1997-08-20	2,570	2,570	2,480	2,510	18,000	2,510
1997-08-19	2,640	2,640	2,600	2,600	13,000	2,600
1997-08-18	2,640	2,640	2,610	2,620	9,000	2,620
1997-08-15	2,650	2,730	2,640	2,730	8,000	2,730
1997-08-14	2,520	2,610	2,520	2,610	12,000	2,610
1997-08-13	2,540	2,540	2,480	2,510	11,000	2,510
1997-08-12	2,590	2,590	2,560	2,590	15,000	2,590
1997-08-11	2,630	2,630	2,550	2,550	5,000	2,550
1997-08-08	2,650	2,670	2,650	2,670	3,000	2,670
1997-08-07	2,750	2,750	2,690	2,690	10,000	2,690
1997-08-06	2,680	2,750	2,680	2,750	94,000	2,750
1997-08-05	2,640	2,720	2,640	2,720	27,000	2,720
1997-08-04	2,790	2,790	2,720	2,720	26,000	2,720
1997-08-01	2,820	2,860	2,800	2,860	37,000	2,860
1997-07-31	2,760	2,800	2,710	2,800	24,000	2,800
1997-07-30	2,650	2,710	2,650	2,690	45,000	2,690
1997-07-29	2,640	2,650	2,630	2,630	31,000	2,630
1997-07-28	2,610	2,650	2,610	2,650	3,000	2,650
1997-07-25	2,590	2,620	2,580	2,600	27,000	2,600
1997-07-24	2,550	2,580	2,550	2,580	10,000	2,580
1997-07-23	2,550	2,550	2,540	2,540	7,000	2,540
1997-07-22	2,520	2,550	2,520	2,550	10,000	2,550
1997-07-18	2,510	2,540	2,500	2,520	9,000	2,520
1997-07-17	2,540	2,540	2,500	2,500	40,000	2,500
1997-07-16	2,530	2,550	2,500	2,500	6,000	2,500
1997-07-15	2,520	2,520	2,480	2,500	4,000	2,500
1997-07-14	2,470	2,530	2,470	2,530	10,000	2,530
1997-07-11	2,450	2,500	2,450	2,500	20,000	2,500
1997-07-10	2,470	2,470	2,470	2,470	4,000	2,470
1997-07-09	2,460	2,470	2,450	2,470	5,000	2,470
1997-07-08	2,480	2,490	2,480	2,480	4,000	2,480
1997-07-07	2,470	2,480	2,460	2,480	5,000	2,480
1997-07-04	2,470	2,480	2,460	2,480	12,000	2,480
1997-07-03	2,450	2,480	2,450	2,450	17,000	2,450
1997-07-02	2,400	2,420	2,400	2,410	21,000	2,410
1997-07-01	2,400	2,400	2,370	2,370	20,000	2,370
1997-06-30	2,360	2,400	2,360	2,390	15,000	2,390
1997-06-27	2,390	2,390	2,340	2,360	12,000	2,360
1997-06-26	2,390	2,400	2,380	2,390	20,000	2,390
1997-06-25	2,390	2,390	2,390	2,390	1,000	2,390
1997-06-24	2,380	2,380	2,340	2,350	10,000	2,350
1997-06-23	2,370	2,400	2,370	2,400	8,000	2,400
1997-06-20	2,390	2,390	2,330	2,330	3,000	2,330
1997-06-18	2,440	2,440	2,400	2,400	18,000	2,400
1997-06-17	2,400	2,410	2,380	2,400	15,000	2,400
1997-06-16	2,400	2,400	2,380	2,380	4,000	2,380
1997-06-13	2,420	2,420	2,360	2,380	64,000	2,380
1997-06-12	2,380	2,400	2,380	2,390	6,000	2,390
1997-06-11	2,390	2,430	2,390	2,390	10,000	2,390
1997-06-10	2,390	2,400	2,380	2,400	3,000	2,400
1997-06-09	2,350	2,350	2,350	2,350	6,000	2,350
1997-06-06	2,430	2,430	2,370	2,370	9,000	2,370
1997-06-05	2,390	2,390	2,390	2,390	5,000	2,390
1997-06-04	2,360	2,380	2,350	2,380	7,000	2,380
1997-06-03	2,340	2,350	2,340	2,350	44,000	2,350
1997-06-02	2,340	2,350	2,290	2,290	3,000	2,290
1997-05-30	2,350	2,350	2,350	2,350	4,000	2,350
1997-05-29	2,330	2,330	2,330	2,330	1,000	2,330
1997-05-28	2,300	2,330	2,300	2,330	3,000	2,330
1997-05-27	2,370	2,370	2,330	2,330	8,000	2,330
1997-05-22	2,320	2,340	2,250	2,250	15,000	2,250
1997-05-21	2,370	2,380	2,340	2,340	20,000	2,340
1997-05-20	2,420	2,450	2,370	2,370	69,000	2,370
1997-05-19	2,400	2,450	2,400	2,430	18,000	2,430
1997-05-16	2,380	2,380	2,360	2,360	17,000	2,360
1997-05-15	2,320	2,390	2,320	2,390	5,000	2,390
1997-05-14	2,380	2,390	2,370	2,390	44,000	2,390
1997-05-13	2,430	2,430	2,400	2,400	7,000	2,400
1997-05-12	2,360	2,360	2,320	2,360	12,000	2,360
1997-05-09	2,460	2,460	2,390	2,390	30,000	2,390
1997-05-08	2,460	2,470	2,420	2,450	7,000	2,450
1997-05-07	2,510	2,530	2,500	2,500	49,000	2,500
1997-05-06	2,480	2,530	2,470	2,530	22,000	2,530
1997-05-02	2,410	2,410	2,380	2,410	28,000	2,410
1997-05-01	2,350	2,410	2,350	2,400	26,000	2,400
1997-04-30	2,360	2,400	2,360	2,390	19,000	2,390
1997-04-28	2,360	2,370	2,360	2,370	9,000	2,370
1997-04-25	2,260	2,300	2,260	2,300	10,000	2,300
1997-04-24	2,260	2,300	2,260	2,260	19,000	2,260
1997-04-23	2,200	2,260	2,180	2,260	28,000	2,260
1997-04-22	2,160	2,170	2,160	2,170	15,000	2,170
1997-04-21	2,150	2,160	2,130	2,160	4,000	2,160
1997-04-18	2,190	2,190	2,150	2,150	2,000	2,150
1997-04-17	2,150	2,160	2,140	2,150	7,000	2,150
1997-04-16	2,140	2,170	2,130	2,150	9,000	2,150
1997-04-15	2,200	2,220	2,160	2,170	29,000	2,170
1997-04-14	2,190	2,190	2,180	2,180	6,000	2,180
1997-04-11	2,150	2,190	2,150	2,170	21,000	2,170
1997-04-10	2,240	2,260	2,170	2,170	7,000	2,170
1997-04-09	2,260	2,260	2,240	2,240	8,000	2,240
1997-04-08	2,210	2,260	2,210	2,260	11,000	2,260
1997-04-07	2,240	2,240	2,190	2,190	4,000	2,190
1997-04-04	2,240	2,260	2,230	2,260	54,000	2,260
1997-04-03	2,230	2,250	2,190	2,220	12,000	2,220
1997-04-02	2,180	2,240	2,180	2,230	6,000	2,230
1997-04-01	2,150	2,220	2,150	2,220	13,000	2,220
1997-03-31	2,210	2,230	2,210	2,230	15,000	2,230
1997-03-28	2,200	2,230	2,200	2,220	3,000	2,220
1997-03-27	2,230	2,250	2,200	2,210	15,000	2,210
1997-03-26	2,170	2,210	2,170	2,200	35,000	2,200
1997-03-25	2,160	2,180	2,160	2,180	10,000	2,180
1997-03-24	2,170	2,180	2,150	2,150	4,000	2,150
1997-03-21	2,110	2,160	2,110	2,140	11,000	2,140
1997-03-19	2,150	2,150	2,140	2,150	10,000	2,150
1997-03-18	2,140	2,170	2,130	2,150	7,000	2,150
1997-03-17	2,100	2,100	2,100	2,100	6,000	2,100
1997-03-14	2,010	2,010	2,000	2,000	61,000	2,000
1997-03-13	2,020	2,050	2,020	2,050	7,000	2,050
1997-03-12	2,030	2,060	2,010	2,060	5,000	2,060
1997-03-11	1,990	2,050	1,990	2,050	7,000	2,050
1997-03-10	1,960	1,990	1,960	1,990	3,000	1,990
1997-03-07	1,950	1,950	1,950	1,950	7,000	1,950
1997-03-06	1,920	1,940	1,920	1,940	2,000	1,940
1997-03-05	1,920	1,940	1,910	1,940	14,000	1,940
1997-03-04	1,950	1,960	1,950	1,950	7,000	1,950
1997-03-03	1,910	1,950	1,900	1,950	22,000	1,950
1997-02-28	1,860	1,870	1,860	1,870	2,000	1,870
1997-02-27	1,840	1,840	1,840	1,840	2,000	1,840
1997-02-26	1,850	1,850	1,820	1,820	6,000	1,820
1997-02-25	1,860	1,860	1,850	1,850	7,000	1,850
1997-02-24	1,900	1,900	1,890	1,890	2,000	1,890
1997-02-21	1,960	1,980	1,960	1,980	6,000	1,980
1997-02-20	1,940	1,960	1,940	1,960	8,000	1,960
1997-02-19	1,890	1,900	1,870	1,890	14,000	1,890
1997-02-18	1,880	1,880	1,850	1,850	7,000	1,850
1997-02-17	1,950	1,950	1,900	1,910	6,000	1,910
1997-02-14	2,000	2,010	1,970	1,970	10,000	1,970
1997-02-13	2,010	2,020	2,000	2,020	23,000	2,020
1997-02-12	2,010	2,010	2,000	2,000	2,000	2,000
1997-02-10	1,990	2,020	1,960	2,020	5,000	2,020
1997-02-07	1,990	1,990	1,990	1,990	1,000	1,990
1997-02-06	2,020	2,020	1,990	1,990	4,000	1,990
1997-02-05	2,000	2,010	1,990	1,990	10,000	1,990
1997-02-04	2,000	2,000	1,980	2,000	6,000	2,000
1997-01-31	1,970	1,970	1,950	1,970	27,000	1,970
1997-01-30	1,840	1,900	1,840	1,880	14,000	1,880
1997-01-29	1,830	1,830	1,830	1,830	1,000	1,830
1997-01-28	1,750	1,750	1,700	1,740	16,000	1,740
1997-01-27	1,860	1,860	1,800	1,800	13,000	1,800
1997-01-24	1,910	1,910	1,910	1,910	1,000	1,910
1997-01-23	1,930	1,930	1,930	1,930	2,000	1,930
1997-01-22	1,950	1,960	1,950	1,960	9,000	1,960
1997-01-21	1,950	1,950	1,950	1,950	1,000	1,950
1997-01-20	1,950	1,950	1,940	1,950	10,000	1,950
1997-01-17	1,990	2,000	1,970	1,970	3,000	1,970
1997-01-16	1,970	1,970	1,970	1,970	5,000	1,970
1997-01-14	1,960	1,990	1,940	1,970	15,000	1,970
1997-01-13	2,020	2,020	2,000	2,010	13,000	2,010
1997-01-10	2,110	2,110	1,990	2,000	51,000	2,000
1997-01-09	2,140	2,140	2,110	2,110	3,000	2,110
1997-01-08	2,150	2,160	2,150	2,160	7,000	2,160
1997-01-07	2,160	2,160	2,150	2,150	12,000	2,150
1997-01-06	2,170	2,170	2,150	2,150	14,000	2,150

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30