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
2022-12-086,9516,9586,8226,9001,059,1006,900
2022-12-077,0307,0606,9867,005701,5007,005
2022-12-067,1397,1737,0977,102660,8007,102
2022-12-057,0627,2247,0517,213996,3007,213
2022-12-027,1407,1407,0127,051724,6007,051
2022-12-017,2397,2397,1347,160813,9007,160
2022-11-307,0007,0526,9667,0441,464,6007,044
2022-11-297,0657,0747,0087,039563,3007,039
2022-11-287,0917,1437,0657,130521,4007,130
2022-11-257,1907,1957,1337,159503,3007,159
2022-11-247,2597,2787,1907,216627,8007,216
2022-11-227,0927,1527,0687,113591,8007,113
2022-11-217,0817,1017,0257,060574,1007,060
2022-11-187,1197,1727,0787,079522,7007,079
2022-11-177,1987,2287,1307,157874,6007,157
2022-11-167,4657,4667,3127,344773,5007,344
2022-11-157,3497,4567,3047,426568,7007,426
2022-11-147,4747,5227,3567,3831,106,5007,383
2022-11-117,0377,3777,0277,3772,008,2007,377
2022-11-106,8306,8326,7236,737733,1006,737
2022-11-096,9006,9746,8896,924723,9006,924
2022-11-086,8256,8876,8146,874635,7006,874
2022-11-076,6806,8186,6806,791773,1006,791
2022-11-046,5226,6406,4786,6301,224,1006,630
2022-11-026,7876,8436,6916,691979,1006,691
2022-11-016,8946,9436,8596,886739,7006,886
2022-10-316,9427,0256,9086,9561,057,3006,956
2022-10-286,9656,9656,8086,8081,746,0006,808
2022-10-277,1297,3047,0267,0402,202,2007,040
2022-10-267,0867,1327,0017,0141,201,3007,014
2022-10-257,0497,0606,9507,031803,2007,031
2022-10-246,9547,0166,9126,912541,9006,912
2022-10-216,7926,8816,7906,825627,0006,825
2022-10-206,7806,8376,7216,834798,7006,834
2022-10-196,9256,9666,8766,880587,5006,880
2022-10-186,9346,9646,8336,927691,4006,927
2022-10-176,7606,8006,7146,745611,7006,745
2022-10-146,8426,9176,7816,8601,469,6006,860
2022-10-136,8286,8356,7206,742812,2006,742
2022-10-126,8126,8876,7916,861671,5006,861
2022-10-116,9326,9556,8146,838960,8006,838
2022-10-076,9847,0986,9327,055618,5007,055
2022-10-066,9827,1136,9617,094777,2007,094
2022-10-056,9657,0036,9127,0011,067,2007,001
2022-10-046,8926,9616,8136,9571,134,9006,957
2022-10-036,5576,7816,5556,777909,0006,777
2022-09-306,6846,7386,5886,6161,489,7006,616
2022-09-296,7336,7426,5906,7261,112,2006,726
2022-09-286,6826,7836,5226,6021,290,8006,602
2022-09-276,7496,7786,6386,735819,0006,735
2022-09-266,7296,7536,6776,694925,7006,694
2022-09-226,8456,8756,7586,864764,3006,864
2022-09-216,9476,9676,8886,910592,4006,910
2022-09-206,9497,1256,9477,000917,1007,000
2022-09-166,9246,9516,8956,895863,1006,895
2022-09-157,0417,0496,9866,986578,2006,986
2022-09-146,9717,0866,9457,0031,607,6007,003
2022-09-137,3747,4067,3257,368687,5007,368
2022-09-127,3857,4337,3557,378488,1007,378
2022-09-097,3327,3717,2697,329947,7007,329
2022-09-087,1087,3117,0917,296751,5007,296
2022-09-077,1027,1316,9417,041960,3007,041
2022-09-067,2197,2607,1507,152493,2007,152
2022-09-057,1257,2397,1107,205445,3007,205
2022-09-027,1657,1707,1067,146526,1007,146
2022-09-017,2777,2947,1607,164802,0007,164
2022-08-317,2977,4097,2867,390733,2007,390
2022-08-307,2887,3947,2457,372591,1007,372
2022-08-297,3207,3217,2167,225927,2007,225
2022-08-267,6007,6427,5717,620438,2007,620
2022-08-257,4907,5607,4197,531508,4007,531
2022-08-247,4807,5537,4607,485407,9007,485
2022-08-237,5777,5777,4757,475547,0007,475
2022-08-227,6867,7097,6057,633762,2007,633
2022-08-197,8337,8707,7807,826631,7007,826
2022-08-187,7077,8167,6607,781581,5007,781
2022-08-177,8997,9317,8037,857847,3007,857
2022-08-167,9238,0087,8907,905627,9007,905
2022-08-157,8447,9497,8147,888712,0007,888
2022-08-127,7397,7707,5897,7701,276,4007,770
2022-08-107,4007,4907,3357,482507,9007,482
2022-08-097,4827,5767,4627,479526,8007,479
2022-08-087,4487,5087,4197,474557,6007,474
2022-08-057,5147,5517,4637,523545,9007,523
2022-08-047,6057,6237,4877,517708,7007,517
2022-08-037,4757,5807,4217,530671,7007,530
2022-08-027,7107,7327,4117,414905,3007,414
2022-08-017,4507,7097,4307,7091,185,4007,709
2022-07-297,2177,4047,1897,3951,216,5007,395
2022-07-287,1917,2937,0557,1591,223,5007,159
2022-07-276,9737,3786,9537,1982,101,0007,198
2022-07-267,1097,3387,1097,2731,169,6007,273
2022-07-257,4217,4577,3317,409773,2007,409
2022-07-227,4787,5667,4457,538663,3007,538
2022-07-217,3107,4457,2987,445765,8007,445
2022-07-207,1597,3447,1307,342935,1007,342
2022-07-196,9197,0146,8427,009511,2007,009
2022-07-156,9366,9906,8626,912403,1006,912
2022-07-146,7576,9636,7176,935691,1006,935
2022-07-136,7456,8266,7366,816388,1006,816
2022-07-126,9416,9816,7116,754741,5006,754
2022-07-117,1517,1946,9517,027660,1007,027
2022-07-087,0027,0976,9587,001967,8007,001
2022-07-076,9296,9916,8556,969715,1006,969
2022-07-066,8116,9956,8116,928753,1006,928
2022-07-056,8996,9246,8146,911740,9006,911
2022-07-046,7516,8346,7276,803462,7006,803
2022-07-016,9747,0376,7006,735820,7006,735
2022-06-307,0017,0126,8556,8911,151,3006,891
2022-06-296,9807,0196,9066,9801,091,4006,980
2022-06-287,0647,0776,9707,077843,3007,077
2022-06-277,0247,1376,9717,105631,6007,105
2022-06-246,7886,9776,7616,964963,4006,964
2022-06-236,6856,7356,6236,688707,0006,688
2022-06-226,7576,7886,6906,690567,7006,690
2022-06-216,6946,7416,6446,684743,2006,684
2022-06-206,7636,7636,5306,594611,5006,594
2022-06-176,4316,6826,4316,6681,661,2006,668
2022-06-166,8996,9186,7276,731559,3006,731
2022-06-156,9556,9836,6896,699848,2006,699
2022-06-146,8786,9556,8236,945804,2006,945
2022-06-137,2217,2396,9807,0031,108,9007,003
2022-06-107,6337,6347,4407,441971,9007,441
2022-06-097,5397,6997,4957,639919,9007,639
2022-06-087,4107,5107,4017,490758,9007,490
2022-06-077,4867,5127,4357,450526,9007,450
2022-06-067,4017,4937,3507,459575,8007,459
2022-06-037,5757,5757,4407,496588,1007,496
2022-06-027,4607,4697,3627,453470,6007,453
2022-06-017,4407,5377,3857,495482,6007,495
2022-05-317,4027,4387,3317,426910,1007,426
2022-05-307,1617,4497,1607,4251,200,7007,425
2022-05-277,1927,1927,0117,039571,0007,039
2022-05-267,2007,2227,0687,069681,9007,069
2022-05-257,2007,2857,1527,163742,1007,163
2022-05-247,3367,4007,2967,298583,9007,298
2022-05-237,3517,4587,3107,450509,1007,450
2022-05-207,2697,2847,1947,249431,9007,249
2022-05-197,1007,2367,0967,217523,4007,217
2022-05-187,3057,3897,2617,319764,7007,319
2022-05-177,2667,3707,2037,318618,9007,318
2022-05-167,2697,3187,1577,267753,6007,267
2022-05-137,0887,1866,9417,123782,5007,123
2022-05-126,9496,9756,8136,888970,4006,888
2022-05-116,9807,1256,9707,050614,3007,050
2022-05-107,0967,1216,9207,0851,112,1007,085
2022-05-097,4757,5147,2157,215881,5007,215
2022-05-067,3667,6667,3547,582955,8007,582
2022-05-027,7837,8087,5577,666779,1007,666
2022-04-287,7737,8577,7037,7261,201,9007,726
2022-04-277,4877,8747,4167,8481,844,1007,848
2022-04-267,6307,7307,5367,646698,9007,646
2022-04-257,5537,6947,5087,629707,6007,629
2022-04-227,6467,7797,6417,736635,0007,736
2022-04-217,5647,8147,5647,786617,0007,786
2022-04-207,6117,6827,5457,563603,1007,563
2022-04-197,5277,5647,4547,502786,1007,502
2022-04-187,4917,4987,3527,404753,0007,404
2022-04-157,5807,6797,5017,570516,0007,570
2022-04-147,7567,8077,7077,721426,2007,721
2022-04-137,5747,7447,5447,718649,0007,718
2022-04-127,5737,6297,5197,536620,5007,536
2022-04-117,8007,8007,6057,648602,3007,648
2022-04-087,9007,9107,7307,810963,5007,810
2022-04-077,6647,7997,6517,772792,4007,772
2022-04-067,8477,8977,6977,8141,031,9007,814
2022-04-058,0918,0987,8627,9381,267,1007,938
2022-04-047,9408,0157,9017,9861,443,3007,986
2022-04-018,1498,1647,9858,050924,7008,050
2022-03-318,3218,3848,2148,214961,5008,214
2022-03-308,5988,6528,3608,418752,9008,418
2022-03-298,3488,4718,3428,444685,3008,444
2022-03-288,4008,4018,2888,300417,6008,300
2022-03-258,4688,5378,3668,424547,4008,424
2022-03-248,3258,4208,2658,420745,7008,420
2022-03-238,3958,5638,3628,522847,8008,522
2022-03-228,2018,3928,1928,2551,151,1008,255
2022-03-187,8708,0827,8278,0771,401,5008,077
2022-03-177,8808,1197,8317,9551,114,1007,955
2022-03-167,6007,6327,4957,502959,8007,502
2022-03-157,4597,5477,4417,468462,4007,468
2022-03-147,5197,5617,4397,483587,5007,483
2022-03-117,5707,5837,3067,378888,5007,378
2022-03-107,5847,6597,5127,628840,7007,628
2022-03-097,4627,5027,3467,364732,3007,364
2022-03-087,3847,5827,3517,400785,7007,400
2022-03-077,5377,5787,4097,515719,5007,515
2022-03-047,7217,7657,5757,713617,8007,713
2022-03-037,8217,8427,7097,795449,2007,795
2022-03-027,6517,7437,6407,692749,2007,692
2022-03-017,8767,9697,8257,890713,5007,890
2022-02-287,8387,8397,6507,760778,0007,760
2022-02-257,7207,7557,6177,751882,0007,751
2022-02-247,6497,6637,4627,5701,077,1007,570
2022-02-227,6677,7747,6227,746524,6007,746
2022-02-217,8507,9237,7227,867392,3007,867
2022-02-187,8868,0267,8408,006643,8008,006
2022-02-178,1498,1678,0038,036516,5008,036
2022-02-168,1508,2088,0968,194622,0008,194
2022-02-158,0308,0757,9258,010637,4008,010
2022-02-148,0338,0887,9537,983859,4007,983
2022-02-108,3768,4328,3118,325775,1008,325
2022-02-098,2368,3588,2088,305936,5008,305
2022-02-088,2578,3138,1228,161707,8008,161
2022-02-078,2668,2718,1088,227664,6008,227
2022-02-048,1308,3108,0908,2861,063,4008,286
2022-02-038,3388,3958,0768,0771,577,2008,077
2022-02-028,4918,5838,3888,5601,321,0008,560
2022-02-018,3958,6548,3958,5061,699,1008,506
2022-01-318,1808,3128,0888,3052,453,1008,305
2022-01-288,7928,9858,6588,9301,356,7008,930
2022-01-279,1399,2518,5838,6421,163,8008,642
2022-01-269,2129,2268,9669,094942,3009,094
2022-01-259,4169,4469,1029,1991,089,0009,199
2022-01-249,3909,4909,3109,467734,6009,467
2022-01-219,5469,6389,4609,597793,3009,597
2022-01-209,5209,6779,3799,6101,005,4009,610
2022-01-199,8509,8889,4939,5951,546,4009,595
2022-01-1810,10510,1709,97810,075629,40010,075
2022-01-1710,20010,2409,96510,010868,00010,010
2022-01-1410,19510,29010,07010,1851,412,40010,185
2022-01-1310,77510,84510,45010,495733,40010,495
2022-01-1210,74510,88010,67510,870785,30010,870
2022-01-1110,89010,89010,52010,620731,40010,620
2022-01-0711,10011,13510,73510,790810,30010,790
2022-01-0611,50011,51011,14011,140518,00011,140
2022-01-0511,53011,64511,49011,640609,80011,640
2022-01-0411,64511,65511,41511,525556,90011,525

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