6645 オムロン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 7,024 | 7,137 | 6,971 | 7,105 | 631,600 | 7,105 |
| 2022-06-24 | 6,788 | 6,977 | 6,761 | 6,964 | 963,400 | 6,964 |
| 2022-06-23 | 6,685 | 6,735 | 6,623 | 6,688 | 707,000 | 6,688 |
| 2022-06-22 | 6,757 | 6,788 | 6,690 | 6,690 | 567,700 | 6,690 |
| 2022-06-21 | 6,694 | 6,741 | 6,644 | 6,684 | 743,200 | 6,684 |
| 2022-06-20 | 6,763 | 6,763 | 6,530 | 6,594 | 611,500 | 6,594 |
| 2022-06-17 | 6,431 | 6,682 | 6,431 | 6,668 | 1,661,200 | 6,668 |
| 2022-06-16 | 6,899 | 6,918 | 6,727 | 6,731 | 559,300 | 6,731 |
| 2022-06-15 | 6,955 | 6,983 | 6,689 | 6,699 | 848,200 | 6,699 |
| 2022-06-14 | 6,878 | 6,955 | 6,823 | 6,945 | 804,200 | 6,945 |
| 2022-06-13 | 7,221 | 7,239 | 6,980 | 7,003 | 1,108,900 | 7,003 |
| 2022-06-10 | 7,633 | 7,634 | 7,440 | 7,441 | 971,900 | 7,441 |
| 2022-06-09 | 7,539 | 7,699 | 7,495 | 7,639 | 919,900 | 7,639 |
| 2022-06-08 | 7,410 | 7,510 | 7,401 | 7,490 | 758,900 | 7,490 |
| 2022-06-07 | 7,486 | 7,512 | 7,435 | 7,450 | 526,900 | 7,450 |
| 2022-06-06 | 7,401 | 7,493 | 7,350 | 7,459 | 575,800 | 7,459 |
| 2022-06-03 | 7,575 | 7,575 | 7,440 | 7,496 | 588,100 | 7,496 |
| 2022-06-02 | 7,460 | 7,469 | 7,362 | 7,453 | 470,600 | 7,453 |
| 2022-06-01 | 7,440 | 7,537 | 7,385 | 7,495 | 482,600 | 7,495 |
| 2022-05-31 | 7,402 | 7,438 | 7,331 | 7,426 | 910,100 | 7,426 |
| 2022-05-30 | 7,161 | 7,449 | 7,160 | 7,425 | 1,200,700 | 7,425 |
| 2022-05-27 | 7,192 | 7,192 | 7,011 | 7,039 | 571,000 | 7,039 |
| 2022-05-26 | 7,200 | 7,222 | 7,068 | 7,069 | 681,900 | 7,069 |
| 2022-05-25 | 7,200 | 7,285 | 7,152 | 7,163 | 742,100 | 7,163 |
| 2022-05-24 | 7,336 | 7,400 | 7,296 | 7,298 | 583,900 | 7,298 |
| 2022-05-23 | 7,351 | 7,458 | 7,310 | 7,450 | 509,100 | 7,450 |
| 2022-05-20 | 7,269 | 7,284 | 7,194 | 7,249 | 431,900 | 7,249 |
| 2022-05-19 | 7,100 | 7,236 | 7,096 | 7,217 | 523,400 | 7,217 |
| 2022-05-18 | 7,305 | 7,389 | 7,261 | 7,319 | 764,700 | 7,319 |
| 2022-05-17 | 7,266 | 7,370 | 7,203 | 7,318 | 618,900 | 7,318 |
| 2022-05-16 | 7,269 | 7,318 | 7,157 | 7,267 | 753,600 | 7,267 |
| 2022-05-13 | 7,088 | 7,186 | 6,941 | 7,123 | 782,500 | 7,123 |
| 2022-05-12 | 6,949 | 6,975 | 6,813 | 6,888 | 970,400 | 6,888 |
| 2022-05-11 | 6,980 | 7,125 | 6,970 | 7,050 | 614,300 | 7,050 |
| 2022-05-10 | 7,096 | 7,121 | 6,920 | 7,085 | 1,112,100 | 7,085 |
| 2022-05-09 | 7,475 | 7,514 | 7,215 | 7,215 | 881,500 | 7,215 |
| 2022-05-06 | 7,366 | 7,666 | 7,354 | 7,582 | 955,800 | 7,582 |
| 2022-05-02 | 7,783 | 7,808 | 7,557 | 7,666 | 779,100 | 7,666 |
| 2022-04-28 | 7,773 | 7,857 | 7,703 | 7,726 | 1,201,900 | 7,726 |
| 2022-04-27 | 7,487 | 7,874 | 7,416 | 7,848 | 1,844,100 | 7,848 |
| 2022-04-26 | 7,630 | 7,730 | 7,536 | 7,646 | 698,900 | 7,646 |
| 2022-04-25 | 7,553 | 7,694 | 7,508 | 7,629 | 707,600 | 7,629 |
| 2022-04-22 | 7,646 | 7,779 | 7,641 | 7,736 | 635,000 | 7,736 |
| 2022-04-21 | 7,564 | 7,814 | 7,564 | 7,786 | 617,000 | 7,786 |
| 2022-04-20 | 7,611 | 7,682 | 7,545 | 7,563 | 603,100 | 7,563 |
| 2022-04-19 | 7,527 | 7,564 | 7,454 | 7,502 | 786,100 | 7,502 |
| 2022-04-18 | 7,491 | 7,498 | 7,352 | 7,404 | 753,000 | 7,404 |
| 2022-04-15 | 7,580 | 7,679 | 7,501 | 7,570 | 516,000 | 7,570 |
| 2022-04-14 | 7,756 | 7,807 | 7,707 | 7,721 | 426,200 | 7,721 |
| 2022-04-13 | 7,574 | 7,744 | 7,544 | 7,718 | 649,000 | 7,718 |
| 2022-04-12 | 7,573 | 7,629 | 7,519 | 7,536 | 620,500 | 7,536 |
| 2022-04-11 | 7,800 | 7,800 | 7,605 | 7,648 | 602,300 | 7,648 |
| 2022-04-08 | 7,900 | 7,910 | 7,730 | 7,810 | 963,500 | 7,810 |
| 2022-04-07 | 7,664 | 7,799 | 7,651 | 7,772 | 792,400 | 7,772 |
| 2022-04-06 | 7,847 | 7,897 | 7,697 | 7,814 | 1,031,900 | 7,814 |
| 2022-04-05 | 8,091 | 8,098 | 7,862 | 7,938 | 1,267,100 | 7,938 |
| 2022-04-04 | 7,940 | 8,015 | 7,901 | 7,986 | 1,443,300 | 7,986 |
| 2022-04-01 | 8,149 | 8,164 | 7,985 | 8,050 | 924,700 | 8,050 |
| 2022-03-31 | 8,321 | 8,384 | 8,214 | 8,214 | 961,500 | 8,214 |
| 2022-03-30 | 8,598 | 8,652 | 8,360 | 8,418 | 752,900 | 8,418 |
| 2022-03-29 | 8,348 | 8,471 | 8,342 | 8,444 | 685,300 | 8,444 |
| 2022-03-28 | 8,400 | 8,401 | 8,288 | 8,300 | 417,600 | 8,300 |
| 2022-03-25 | 8,468 | 8,537 | 8,366 | 8,424 | 547,400 | 8,424 |
| 2022-03-24 | 8,325 | 8,420 | 8,265 | 8,420 | 745,700 | 8,420 |
| 2022-03-23 | 8,395 | 8,563 | 8,362 | 8,522 | 847,800 | 8,522 |
| 2022-03-22 | 8,201 | 8,392 | 8,192 | 8,255 | 1,151,100 | 8,255 |
| 2022-03-18 | 7,870 | 8,082 | 7,827 | 8,077 | 1,401,500 | 8,077 |
| 2022-03-17 | 7,880 | 8,119 | 7,831 | 7,955 | 1,114,100 | 7,955 |
| 2022-03-16 | 7,600 | 7,632 | 7,495 | 7,502 | 959,800 | 7,502 |
| 2022-03-15 | 7,459 | 7,547 | 7,441 | 7,468 | 462,400 | 7,468 |
| 2022-03-14 | 7,519 | 7,561 | 7,439 | 7,483 | 587,500 | 7,483 |
| 2022-03-11 | 7,570 | 7,583 | 7,306 | 7,378 | 888,500 | 7,378 |
| 2022-03-10 | 7,584 | 7,659 | 7,512 | 7,628 | 840,700 | 7,628 |
| 2022-03-09 | 7,462 | 7,502 | 7,346 | 7,364 | 732,300 | 7,364 |
| 2022-03-08 | 7,384 | 7,582 | 7,351 | 7,400 | 785,700 | 7,400 |
| 2022-03-07 | 7,537 | 7,578 | 7,409 | 7,515 | 719,500 | 7,515 |
| 2022-03-04 | 7,721 | 7,765 | 7,575 | 7,713 | 617,800 | 7,713 |
| 2022-03-03 | 7,821 | 7,842 | 7,709 | 7,795 | 449,200 | 7,795 |
| 2022-03-02 | 7,651 | 7,743 | 7,640 | 7,692 | 749,200 | 7,692 |
| 2022-03-01 | 7,876 | 7,969 | 7,825 | 7,890 | 713,500 | 7,890 |
| 2022-02-28 | 7,838 | 7,839 | 7,650 | 7,760 | 778,000 | 7,760 |
| 2022-02-25 | 7,720 | 7,755 | 7,617 | 7,751 | 882,000 | 7,751 |
| 2022-02-24 | 7,649 | 7,663 | 7,462 | 7,570 | 1,077,100 | 7,570 |
| 2022-02-22 | 7,667 | 7,774 | 7,622 | 7,746 | 524,600 | 7,746 |
| 2022-02-21 | 7,850 | 7,923 | 7,722 | 7,867 | 392,300 | 7,867 |
| 2022-02-18 | 7,886 | 8,026 | 7,840 | 8,006 | 643,800 | 8,006 |
| 2022-02-17 | 8,149 | 8,167 | 8,003 | 8,036 | 516,500 | 8,036 |
| 2022-02-16 | 8,150 | 8,208 | 8,096 | 8,194 | 622,000 | 8,194 |
| 2022-02-15 | 8,030 | 8,075 | 7,925 | 8,010 | 637,400 | 8,010 |
| 2022-02-14 | 8,033 | 8,088 | 7,953 | 7,983 | 859,400 | 7,983 |
| 2022-02-10 | 8,376 | 8,432 | 8,311 | 8,325 | 775,100 | 8,325 |
| 2022-02-09 | 8,236 | 8,358 | 8,208 | 8,305 | 936,500 | 8,305 |
| 2022-02-08 | 8,257 | 8,313 | 8,122 | 8,161 | 707,800 | 8,161 |
| 2022-02-07 | 8,266 | 8,271 | 8,108 | 8,227 | 664,600 | 8,227 |
| 2022-02-04 | 8,130 | 8,310 | 8,090 | 8,286 | 1,063,400 | 8,286 |
| 2022-02-03 | 8,338 | 8,395 | 8,076 | 8,077 | 1,577,200 | 8,077 |
| 2022-02-02 | 8,491 | 8,583 | 8,388 | 8,560 | 1,321,000 | 8,560 |
| 2022-02-01 | 8,395 | 8,654 | 8,395 | 8,506 | 1,699,100 | 8,506 |
| 2022-01-31 | 8,180 | 8,312 | 8,088 | 8,305 | 2,453,100 | 8,305 |
| 2022-01-28 | 8,792 | 8,985 | 8,658 | 8,930 | 1,356,700 | 8,930 |
| 2022-01-27 | 9,139 | 9,251 | 8,583 | 8,642 | 1,163,800 | 8,642 |
| 2022-01-26 | 9,212 | 9,226 | 8,966 | 9,094 | 942,300 | 9,094 |
| 2022-01-25 | 9,416 | 9,446 | 9,102 | 9,199 | 1,089,000 | 9,199 |
| 2022-01-24 | 9,390 | 9,490 | 9,310 | 9,467 | 734,600 | 9,467 |
| 2022-01-21 | 9,546 | 9,638 | 9,460 | 9,597 | 793,300 | 9,597 |
| 2022-01-20 | 9,520 | 9,677 | 9,379 | 9,610 | 1,005,400 | 9,610 |
| 2022-01-19 | 9,850 | 9,888 | 9,493 | 9,595 | 1,546,400 | 9,595 |
| 2022-01-18 | 10,105 | 10,170 | 9,978 | 10,075 | 629,400 | 10,075 |
| 2022-01-17 | 10,200 | 10,240 | 9,965 | 10,010 | 868,000 | 10,010 |
| 2022-01-14 | 10,195 | 10,290 | 10,070 | 10,185 | 1,412,400 | 10,185 |
| 2022-01-13 | 10,775 | 10,845 | 10,450 | 10,495 | 733,400 | 10,495 |
| 2022-01-12 | 10,745 | 10,880 | 10,675 | 10,870 | 785,300 | 10,870 |
| 2022-01-11 | 10,890 | 10,890 | 10,520 | 10,620 | 731,400 | 10,620 |
| 2022-01-07 | 11,100 | 11,135 | 10,735 | 10,790 | 810,300 | 10,790 |
| 2022-01-06 | 11,500 | 11,510 | 11,140 | 11,140 | 518,000 | 11,140 |
| 2022-01-05 | 11,530 | 11,645 | 11,490 | 11,640 | 609,800 | 11,640 |
| 2022-01-04 | 11,645 | 11,655 | 11,415 | 11,525 | 556,900 | 11,525 |
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
