6645 オムロン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,390	2,390	2,345	2,360	11,000	2,360
1999-12-29	2,435	2,440	2,380	2,420	20,000	2,420
1999-12-28	2,460	2,500	2,395	2,395	23,000	2,395
1999-12-27	2,575	2,580	2,450	2,450	23,000	2,450
1999-12-24	2,520	2,575	2,515	2,570	46,000	2,570
1999-12-22	2,460	2,460	2,410	2,440	13,000	2,440
1999-12-21	2,400	2,460	2,400	2,460	10,000	2,460
1999-12-20	2,490	2,500	2,360	2,360	19,000	2,360
1999-12-17	2,490	2,500	2,440	2,490	19,000	2,490
1999-12-16	2,450	2,470	2,445	2,470	8,000	2,470
1999-12-15	2,415	2,425	2,390	2,425	16,000	2,425
1999-12-14	2,485	2,540	2,440	2,440	17,000	2,440
1999-12-13	2,400	2,500	2,400	2,500	23,000	2,500
1999-12-10	2,405	2,430	2,355	2,360	188,000	2,360
1999-12-09	2,495	2,495	2,445	2,445	5,000	2,445
1999-12-08	2,475	2,510	2,475	2,500	8,000	2,500
1999-12-07	2,440	2,535	2,400	2,455	13,000	2,455
1999-12-06	2,500	2,500	2,450	2,455	15,000	2,455
1999-12-03	2,450	2,510	2,450	2,510	26,000	2,510
1999-12-02	2,565	2,570	2,470	2,470	25,000	2,470
1999-12-01	2,520	2,570	2,520	2,530	20,000	2,530
1999-11-30	2,465	2,510	2,440	2,510	15,000	2,510
1999-11-29	2,500	2,500	2,460	2,460	6,000	2,460
1999-11-26	2,585	2,600	2,510	2,590	20,000	2,590
1999-11-25	2,585	2,585	2,425	2,425	29,000	2,425
1999-11-24	2,590	2,605	2,500	2,505	40,000	2,505
1999-11-22	2,630	2,750	2,580	2,750	89,000	2,750
1999-11-19	2,470	2,540	2,440	2,530	130,000	2,530
1999-11-18	2,335	2,400	2,300	2,390	116,000	2,390
1999-11-17	2,225	2,280	2,200	2,280	33,000	2,280
1999-11-16	2,190	2,195	2,150	2,170	9,000	2,170
1999-11-15	2,265	2,265	2,190	2,190	23,000	2,190
1999-11-12	2,260	2,290	2,250	2,260	16,000	2,260
1999-11-11	2,380	2,380	2,260	2,300	36,000	2,300
1999-11-10	2,230	2,320	2,210	2,320	24,000	2,320
1999-11-09	2,370	2,370	2,210	2,270	21,000	2,270
1999-11-08	2,415	2,450	2,350	2,350	51,000	2,350
1999-11-05	2,215	2,390	2,210	2,380	119,000	2,380
1999-11-04	2,200	2,200	2,180	2,180	14,000	2,180
1999-11-02	2,170	2,180	2,140	2,170	23,000	2,170
1999-11-01	2,180	2,210	2,170	2,210	17,000	2,210
1999-10-29	2,200	2,200	2,150	2,180	30,000	2,180
1999-10-28	2,095	2,150	2,090	2,150	19,000	2,150
1999-10-27	2,140	2,145	2,075	2,135	30,000	2,135
1999-10-26	2,090	2,140	2,080	2,140	73,000	2,140
1999-10-25	2,010	2,025	1,951	1,975	27,000	1,975
1999-10-22	2,060	2,060	2,030	2,030	19,000	2,030
1999-10-21	2,095	2,140	2,070	2,070	9,000	2,070
1999-10-20	2,070	2,070	2,030	2,070	6,000	2,070
1999-10-19	1,990	2,010	1,960	2,010	9,000	2,010
1999-10-18	1,975	1,999	1,960	1,990	46,000	1,990
1999-10-15	2,090	2,090	2,050	2,055	18,000	2,055
1999-10-14	2,075	2,080	2,055	2,065	25,000	2,065
1999-10-13	2,050	2,085	2,050	2,075	11,000	2,075
1999-10-12	2,120	2,120	2,050	2,080	39,000	2,080
1999-10-08	2,100	2,180	2,100	2,165	46,000	2,165
1999-10-07	2,265	2,325	2,190	2,220	147,000	2,220
1999-10-06	2,450	2,450	2,200	2,260	456,000	2,260
1999-10-05	2,050	2,055	2,050	2,050	6,000	2,050
1999-10-04	2,065	2,090	2,050	2,075	8,000	2,075
1999-10-01	2,105	2,105	2,050	2,050	24,000	2,050
1999-09-30	2,045	2,100	2,045	2,100	5,000	2,100
1999-09-29	2,065	2,065	2,030	2,055	14,000	2,055
1999-09-28	2,090	2,110	2,070	2,100	10,000	2,100
1999-09-27	2,050	2,060	2,030	2,060	16,000	2,060
1999-09-24	1,997	1,997	1,871	1,900	30,000	1,900
1999-09-22	2,015	2,150	2,010	2,080	79,000	2,080
1999-09-21	2,030	2,070	1,988	1,997	25,000	1,997
1999-09-20	2,025	2,035	2,000	2,015	31,000	2,015
1999-09-17	2,000	2,050	1,960	2,050	28,000	2,050
1999-09-16	2,055	2,080	2,025	2,080	20,000	2,080
1999-09-14	2,160	2,160	2,055	2,055	20,000	2,055
1999-09-13	2,200	2,220	2,200	2,210	13,000	2,210
1999-09-10	2,220	2,220	2,160	2,200	140,000	2,200
1999-09-09	2,210	2,250	2,210	2,230	9,000	2,230
1999-09-08	2,250	2,260	2,210	2,220	5,000	2,220
1999-09-07	2,310	2,310	2,250	2,250	10,000	2,250
1999-09-06	2,245	2,300	2,245	2,300	14,000	2,300
1999-09-03	2,190	2,250	2,190	2,190	25,000	2,190
1999-09-02	2,220	2,230	2,190	2,230	23,000	2,230
1999-09-01	2,195	2,205	2,195	2,200	7,000	2,200
1999-08-31	2,175	2,200	2,170	2,195	15,000	2,195
1999-08-27	2,200	2,200	2,160	2,160	2,000	2,160
1999-08-26	2,200	2,200	2,190	2,190	4,000	2,190
1999-08-25	2,205	2,205	2,180	2,180	3,000	2,180
1999-08-24	2,200	2,220	2,190	2,220	5,000	2,220
1999-08-20	2,230	2,235	2,160	2,160	10,000	2,160
1999-08-19	2,180	2,200	2,170	2,195	21,000	2,195
1999-08-18	2,285	2,290	2,200	2,200	20,000	2,200
1999-08-17	2,310	2,325	2,285	2,285	72,000	2,285
1999-08-16	2,105	2,310	2,105	2,270	260,000	2,270
1999-08-13	2,060	2,080	2,060	2,065	12,000	2,065
1999-08-12	2,020	2,070	2,020	2,045	12,000	2,045
1999-08-11	2,050	2,050	2,035	2,045	9,000	2,045
1999-08-10	2,060	2,080	2,040	2,070	34,000	2,070
1999-08-09	2,010	2,080	2,010	2,015	16,000	2,015
1999-08-06	2,010	2,050	2,000	2,005	23,000	2,005
1999-08-05	1,970	2,020	1,970	1,990	50,000	1,990
1999-08-04	1,948	1,975	1,948	1,950	8,000	1,950
1999-08-03	1,900	1,900	1,886	1,886	2,000	1,886
1999-08-02	1,860	1,860	1,860	1,860	1,000	1,860
1999-07-30	1,876	1,907	1,852	1,890	10,000	1,890
1999-07-29	1,881	1,900	1,870	1,900	7,000	1,900
1999-07-28	1,829	1,839	1,829	1,831	9,000	1,831
1999-07-27	1,830	1,830	1,800	1,800	3,000	1,800
1999-07-26	1,820	1,828	1,775	1,775	13,000	1,775
1999-07-23	1,799	1,820	1,780	1,820	14,000	1,820
1999-07-22	1,873	1,873	1,840	1,840	8,000	1,840
1999-07-21	1,985	1,990	1,920	1,920	7,000	1,920
1999-07-19	1,986	2,020	1,986	2,015	3,000	2,015
1999-07-16	2,065	2,090	2,000	2,000	22,000	2,000
1999-07-15	1,960	2,020	1,960	2,000	17,000	2,000
1999-07-14	1,949	1,949	1,919	1,920	13,000	1,920
1999-07-13	1,980	1,980	1,950	1,950	11,000	1,950
1999-07-12	1,950	1,950	1,950	1,950	2,000	1,950
1999-07-09	1,920	1,926	1,920	1,926	7,000	1,926
1999-07-08	1,950	1,974	1,944	1,944	4,000	1,944
1999-07-07	1,950	1,950	1,950	1,950	1,000	1,950
1999-07-06	1,990	1,990	1,970	1,970	5,000	1,970
1999-07-05	1,996	1,996	1,946	1,990	20,000	1,990
1999-07-02	2,095	2,095	1,975	1,975	28,000	1,975
1999-07-01	2,085	2,090	2,020	2,090	21,000	2,090
1999-06-30	2,000	2,100	1,991	2,000	56,000	2,000
1999-06-29	1,900	2,000	1,900	1,988	23,000	1,988
1999-06-28	1,850	1,850	1,850	1,850	1,000	1,850
1999-06-25	1,850	1,880	1,840	1,879	56,000	1,879
1999-06-24	1,851	1,861	1,851	1,861	10,000	1,861
1999-06-23	1,900	1,920	1,861	1,861	21,000	1,861
1999-06-22	1,879	1,900	1,858	1,870	23,000	1,870
1999-06-21	1,850	1,851	1,850	1,851	4,000	1,851
1999-06-18	1,861	1,870	1,850	1,850	20,000	1,850
1999-06-17	1,780	1,780	1,780	1,780	3,000	1,780
1999-06-16	1,810	1,860	1,810	1,840	38,000	1,840
1999-06-15	1,765	1,860	1,765	1,850	66,000	1,850
1999-06-14	1,730	1,755	1,720	1,739	11,000	1,739
1999-06-11	1,658	1,730	1,658	1,730	173,000	1,730
1999-06-10	1,680	1,680	1,657	1,657	3,000	1,657
1999-06-09	1,680	1,680	1,650	1,650	4,000	1,650
1999-06-08	1,680	1,680	1,651	1,651	3,000	1,651
1999-06-04	1,700	1,700	1,674	1,674	3,000	1,674
1999-06-03	1,746	1,746	1,685	1,685	7,000	1,685
1999-06-02	1,722	1,740	1,711	1,740	28,000	1,740
1999-06-01	1,663	1,700	1,663	1,700	13,000	1,700
1999-05-31	1,630	1,663	1,630	1,663	2,000	1,663
1999-05-28	1,650	1,650	1,620	1,650	5,000	1,650
1999-05-27	1,650	1,680	1,650	1,680	4,000	1,680
1999-05-25	1,600	1,604	1,580	1,591	10,000	1,591
1999-05-24	1,620	1,620	1,620	1,620	1,000	1,620
1999-05-21	1,651	1,651	1,600	1,650	11,000	1,650
1999-05-20	1,600	1,650	1,600	1,650	14,000	1,650
1999-05-19	1,625	1,647	1,624	1,647	4,000	1,647
1999-05-18	1,655	1,655	1,625	1,625	4,000	1,625
1999-05-17	1,526	1,537	1,503	1,520	10,000	1,520
1999-05-14	1,600	1,600	1,560	1,580	22,000	1,580
1999-05-13	1,625	1,625	1,580	1,580	14,000	1,580
1999-05-12	1,630	1,630	1,625	1,625	2,000	1,625
1999-05-11	1,640	1,640	1,640	1,640	1,000	1,640
1999-05-10	1,622	1,652	1,622	1,652	7,000	1,652
1999-05-07	1,652	1,680	1,621	1,621	13,000	1,621
1999-05-06	1,661	1,690	1,636	1,636	52,000	1,636
1999-04-30	1,630	1,655	1,625	1,652	7,000	1,652
1999-04-28	1,631	1,631	1,612	1,630	5,000	1,630
1999-04-27	1,690	1,690	1,681	1,681	3,000	1,681
1999-04-26	1,690	1,730	1,690	1,695	20,000	1,695
1999-04-23	1,645	1,645	1,620	1,620	3,000	1,620
1999-04-22	1,620	1,620	1,580	1,585	28,000	1,585
1999-04-21	1,660	1,660	1,640	1,650	13,000	1,650
1999-04-20	1,650	1,650	1,640	1,650	14,000	1,650
1999-04-19	1,680	1,680	1,650	1,650	2,000	1,650
1999-04-16	1,670	1,700	1,670	1,700	8,000	1,700
1999-04-15	1,695	1,695	1,682	1,690	14,000	1,690
1999-04-14	1,701	1,701	1,670	1,700	19,000	1,700
1999-04-13	1,715	1,715	1,660	1,660	27,000	1,660
1999-04-12	1,768	1,768	1,660	1,685	27,000	1,685
1999-04-09	1,780	1,785	1,710	1,785	92,000	1,785
1999-04-08	1,571	1,630	1,571	1,630	46,000	1,630
1999-04-07	1,579	1,580	1,551	1,553	19,000	1,553
1999-04-06	1,566	1,578	1,540	1,560	28,000	1,560
1999-04-05	1,565	1,600	1,562	1,566	18,000	1,566
1999-04-02	1,550	1,550	1,520	1,540	26,000	1,540
1999-04-01	1,506	1,540	1,506	1,530	13,000	1,530
1999-03-31	1,485	1,500	1,476	1,476	5,000	1,476
1999-03-30	1,495	1,500	1,445	1,445	4,000	1,445
1999-03-29	1,473	1,473	1,433	1,446	20,000	1,446
1999-03-26	1,540	1,540	1,473	1,473	13,000	1,473
1999-03-25	1,540	1,540	1,480	1,506	25,000	1,506
1999-03-24	1,516	1,516	1,485	1,510	16,000	1,510
1999-03-23	1,564	1,567	1,550	1,560	30,000	1,560
1999-03-19	1,518	1,572	1,516	1,569	58,000	1,569
1999-03-18	1,482	1,520	1,482	1,515	43,000	1,515
1999-03-17	1,464	1,480	1,450	1,480	54,000	1,480
1999-03-16	1,441	1,480	1,440	1,470	56,000	1,470
1999-03-15	1,411	1,425	1,410	1,425	37,000	1,425
1999-03-12	1,426	1,427	1,390	1,400	78,000	1,400
1999-03-11	1,402	1,422	1,386	1,386	34,000	1,386
1999-03-10	1,350	1,393	1,350	1,390	46,000	1,390
1999-03-09	1,299	1,310	1,280	1,295	27,000	1,295
1999-03-08	1,285	1,324	1,284	1,315	19,000	1,315
1999-03-05	1,265	1,270	1,255	1,260	30,000	1,260
1999-03-04	1,259	1,260	1,259	1,260	4,000	1,260
1999-03-03	1,255	1,262	1,252	1,260	22,000	1,260
1999-03-02	1,257	1,265	1,252	1,255	11,000	1,255
1999-03-01	1,260	1,268	1,257	1,257	17,000	1,257
1999-02-26	1,260	1,300	1,250	1,280	31,000	1,280
1999-02-25	1,270	1,270	1,260	1,260	8,000	1,260
1999-02-24	1,277	1,290	1,277	1,290	10,000	1,290
1999-02-23	1,285	1,285	1,273	1,273	7,000	1,273
1999-02-22	1,294	1,294	1,275	1,285	6,000	1,285
1999-02-19	1,280	1,284	1,230	1,284	25,000	1,284
1999-02-18	1,305	1,309	1,305	1,309	3,000	1,309
1999-02-17	1,300	1,300	1,300	1,300	10,000	1,300
1999-02-16	1,300	1,305	1,300	1,305	15,000	1,305
1999-02-15	1,265	1,285	1,265	1,280	7,000	1,280
1999-02-12	1,270	1,270	1,236	1,250	37,000	1,250
1999-02-10	1,291	1,300	1,287	1,289	12,000	1,289
1999-02-09	1,300	1,300	1,294	1,298	10,000	1,298
1999-02-08	1,293	1,293	1,280	1,280	20,000	1,280
1999-02-05	1,300	1,300	1,285	1,290	39,000	1,290
1999-02-04	1,283	1,290	1,281	1,290	11,000	1,290
1999-02-03	1,290	1,290	1,290	1,290	10,000	1,290
1999-02-02	1,317	1,317	1,310	1,310	9,000	1,310
1999-02-01	1,295	1,300	1,290	1,297	27,000	1,297
1999-01-29	1,290	1,298	1,275	1,280	64,000	1,280
1999-01-28	1,310	1,310	1,282	1,285	57,000	1,285
1999-01-27	1,356	1,356	1,340	1,340	3,000	1,340
1999-01-26	1,370	1,370	1,336	1,336	7,000	1,336
1999-01-22	1,375	1,390	1,375	1,390	4,000	1,390
1999-01-21	1,388	1,388	1,350	1,355	18,000	1,355
1999-01-20	1,370	1,390	1,370	1,388	6,000	1,388
1999-01-19	1,317	1,370	1,317	1,367	17,000	1,367
1999-01-18	1,340	1,353	1,318	1,318	35,000	1,318
1999-01-14	1,354	1,366	1,354	1,354	24,000	1,354
1999-01-13	1,409	1,409	1,380	1,380	22,000	1,380
1999-01-12	1,410	1,410	1,380	1,390	13,000	1,390
1999-01-11	1,455	1,455	1,425	1,435	19,000	1,435
1999-01-08	1,475	1,475	1,451	1,470	13,000	1,470
1999-01-07	1,514	1,516	1,467	1,467	18,000	1,467
1999-01-06	1,525	1,525	1,522	1,522	2,000	1,522
1999-01-05	1,550	1,566	1,550	1,552	21,000	1,552
1999-01-04	1,520	1,573	1,520	1,565	13,000	1,565

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