6645 オムロン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1810,95010,98010,73010,870470,60010,870
2021-10-1510,65010,96010,65010,940592,30010,940
2021-10-1410,33010,54010,30010,500611,30010,500
2021-10-1310,09010,28010,08010,180469,60010,180
2021-10-1210,28010,30010,13010,140344,20010,140
2021-10-1110,00010,3409,93010,280553,40010,280
2021-10-0810,30010,38010,19010,190648,30010,190
2021-10-0710,00010,2409,99010,040515,90010,040
2021-10-0610,17010,3009,8409,940739,3009,940
2021-10-0510,10010,2009,93010,080885,30010,080
2021-10-0410,61010,64010,38010,390638,60010,390
2021-10-0110,99011,11010,57010,630872,70010,630
2021-09-3011,19011,21011,03011,1001,143,80011,100
2021-09-2911,10011,24011,05011,190858,60011,190
2021-09-2811,77011,77011,35011,4201,188,40011,420
2021-09-2711,39011,47011,26011,260531,00011,260
2021-09-2411,50011,59011,42011,430585,60011,430
2021-09-2211,50011,50011,32011,330443,70011,330
2021-09-2111,48011,60011,44011,480499,80011,480
2021-09-1711,64011,77011,62011,690922,90011,690
2021-09-1611,72011,81011,59011,630569,10011,630
2021-09-1511,62011,77011,59011,720464,00011,720
2021-09-1411,58011,74011,54011,720549,30011,720
2021-09-1311,28011,53011,26011,530422,20011,530
2021-09-1011,08011,38011,07011,3501,122,80011,350
2021-09-0911,18011,33011,18011,330730,00011,330
2021-09-0811,23011,40011,14011,400886,50011,400
2021-09-0711,42011,55011,37011,420655,70011,420
2021-09-0611,36011,43011,24011,270665,50011,270
2021-09-0310,95011,29010,93011,180928,90011,180
2021-09-0210,61010,81010,60010,810699,80010,810
2021-09-0110,49010,86010,46010,740949,00010,740
2021-08-3110,23010,38010,17010,380807,20010,380
2021-08-3010,23010,30010,21010,260376,40010,260
2021-08-2710,14010,19010,08010,110338,20010,110
2021-08-2610,20010,23010,10010,160367,00010,160
2021-08-2510,11010,19010,06010,140336,90010,140
2021-08-2410,09010,22010,06010,150610,60010,150
2021-08-239,90010,0909,88010,070691,90010,070
2021-08-209,6609,7309,6109,680553,0009,680
2021-08-199,7109,8009,6509,690518,9009,690
2021-08-189,8109,8409,7109,810374,7009,810
2021-08-179,8109,8709,7009,700315,9009,700
2021-08-169,7109,7409,4609,660526,1009,660
2021-08-139,8809,8909,7709,860460,4009,860
2021-08-129,8709,9309,8109,830312,4009,830
2021-08-119,7709,8309,7209,830403,3009,830
2021-08-109,7109,7709,6309,720375,5009,720
2021-08-069,6409,7309,6309,680327,9009,680
2021-08-059,5509,6709,5409,670294,6009,670
2021-08-049,5109,6009,4809,590389,0009,590
2021-08-039,3809,5609,3509,560524,7009,560
2021-08-029,4009,4909,2709,450611,4009,450
2021-07-309,3109,4709,1509,3201,396,8009,320
2021-07-299,0509,1208,9909,110612,6009,110
2021-07-289,1409,1808,9609,000544,6009,000
2021-07-279,2709,3309,1909,230451,1009,230
2021-07-269,3209,3509,2109,270721,9009,270
2021-07-218,9409,0608,8908,970608,8008,970
2021-07-208,9308,9408,8208,850581,4008,850
2021-07-199,0709,0908,9408,970395,0008,970
2021-07-169,0609,2109,0609,130497,0009,130
2021-07-159,3509,3809,1809,210404,7009,210
2021-07-149,4309,4309,3309,360523,3009,360
2021-07-139,4109,5409,4109,490554,9009,490
2021-07-129,2709,3709,1809,370622,8009,370
2021-07-099,0209,0208,8008,9701,027,2008,970
2021-07-089,0709,1009,0009,030522,8009,030
2021-07-079,0109,1608,9909,100595,0009,100
2021-07-069,1009,1309,0009,110416,1009,110
2021-07-058,9509,0508,8809,020356,5009,020
2021-07-028,8708,9908,8508,910476,5008,910
2021-07-018,9008,9708,7908,850585,5008,850
2021-06-308,8008,8908,7708,810811,8008,810
2021-06-298,7508,8108,6708,810606,9008,810
2021-06-288,7608,7708,6308,730570,4008,730
2021-06-258,7508,8008,6808,760571,3008,760
2021-06-248,5908,6008,4908,530262,4008,530
2021-06-238,6708,7308,5808,600546,0008,600
2021-06-228,7208,7408,5408,660665,7008,660
2021-06-218,5208,5808,3708,470899,3008,470
2021-06-188,6508,6608,5108,590868,6008,590
2021-06-178,5508,5908,5008,570423,4008,570
2021-06-168,4708,6008,4108,570313,0008,570
2021-06-158,4608,6308,4608,550578,7008,550
2021-06-148,4308,4808,4008,460285,6008,460
2021-06-118,3408,4408,3108,370744,6008,370
2021-06-108,3108,4008,3008,330457,2008,330
2021-06-098,3808,4008,3108,370367,8008,370
2021-06-088,6108,6308,5208,530305,3008,530
2021-06-078,7108,7308,5608,570404,9008,570
2021-06-048,6708,6808,5408,580388,7008,580
2021-06-038,6808,7408,6408,700366,1008,700
2021-06-028,5208,7008,4808,640490,1008,640
2021-06-018,7608,7808,5608,650286,4008,650
2021-05-318,6908,7608,6008,620443,9008,620
2021-05-288,6808,7608,6308,740686,8008,740
2021-05-278,4208,5008,3608,470802,1008,470
2021-05-268,3008,4908,2808,440457,0008,440
2021-05-258,4108,4108,2808,320367,7008,320
2021-05-248,3108,4808,2708,300304,4008,300
2021-05-218,3308,4008,2808,320378,9008,320
2021-05-208,1608,2908,1308,240345,0008,240
2021-05-198,0808,2208,0708,150504,9008,150
2021-05-188,2108,3508,2008,310633,0008,310
2021-05-178,3808,3808,0408,110395,5008,110
2021-05-148,0308,3208,0208,2801,049,4008,280
2021-05-137,9908,0207,8507,9301,002,5007,930
2021-05-128,2108,2707,9408,000899,9008,000
2021-05-118,4608,4608,1908,200572,1008,200
2021-05-108,4408,5508,4108,530466,2008,530
2021-05-078,4108,4908,3208,440678,2008,440
2021-05-068,3008,4608,2808,4301,019,1008,430
2021-04-308,4808,4808,2308,290992,4008,290
2021-04-288,4508,6008,3408,530999,1008,530
2021-04-278,6708,7208,5808,590666,0008,590
2021-04-268,6908,7608,6208,700470,5008,700
2021-04-238,6208,6708,5108,670435,4008,670
2021-04-228,4908,7408,4908,720468,7008,720
2021-04-218,5608,5708,4108,430643,4008,430
2021-04-208,8308,8408,6708,710531,9008,710
2021-04-198,8708,9708,8108,910344,6008,910
2021-04-168,9608,9608,8608,890456,3008,890
2021-04-158,8708,9208,8408,920222,6008,920
2021-04-148,8908,9208,8308,890319,9008,890
2021-04-138,9108,9708,7808,940544,3008,940
2021-04-129,3309,3308,8808,910752,6008,910
2021-04-099,1709,3309,1509,220739,4009,220
2021-04-089,0409,1808,9209,160599,6009,160
2021-04-079,0409,0508,9209,000511,8009,000
2021-04-069,0909,1709,0009,010591,4009,010
2021-04-059,0409,0909,0009,080443,2009,080
2021-04-028,9009,0608,8909,030520,8009,030
2021-04-018,8108,8708,7308,800572,1008,800
2021-03-318,7508,8508,6408,640767,5008,640
2021-03-308,9208,9408,8208,880641,4008,880
2021-03-299,1209,1208,9208,990707,3008,990
2021-03-269,0309,0608,8908,950574,7008,950
2021-03-258,8608,9308,8108,900519,5008,900
2021-03-248,7108,8708,7108,750602,3008,750
2021-03-239,0209,0308,7608,760623,9008,760
2021-03-229,1809,1908,9508,960875,0008,960
2021-03-199,1109,3109,0609,3101,216,9009,310
2021-03-189,1009,2909,0909,220854,3009,220
2021-03-178,9309,0608,8408,920699,5008,920
2021-03-168,7008,9208,6508,850704,6008,850
2021-03-158,9208,9208,7008,760577,3008,760
2021-03-128,7008,9508,6808,8801,292,5008,880
2021-03-118,5808,6208,5308,580614,5008,580
2021-03-108,6908,7608,5108,620733,8008,620
2021-03-098,5708,6008,4008,540742,3008,540
2021-03-088,8108,8208,5608,610624,6008,610
2021-03-058,5108,7008,4408,690839,8008,690
2021-03-048,6208,7208,5308,630778,8008,630
2021-03-038,8508,9008,6908,740572,6008,740
2021-03-028,9108,9108,6808,760602,4008,760
2021-03-018,8408,9708,7808,850640,8008,850
2021-02-268,9208,9508,5808,580955,9008,580
2021-02-259,2609,2709,0109,040711,5009,040
2021-02-249,4009,4109,0209,020836,4009,020
2021-02-229,5509,5909,3509,420414,7009,420
2021-02-199,3109,4709,3009,450380,3009,450
2021-02-189,5709,6009,4009,410540,3009,410
2021-02-179,7609,8009,4909,590591,3009,590
2021-02-169,6609,8609,6609,750666,4009,750
2021-02-159,6009,7609,6009,750427,5009,750
2021-02-129,8909,8909,6109,650856,6009,650
2021-02-109,9009,9309,7209,790706,5009,790
2021-02-099,78010,0009,74010,000941,20010,000
2021-02-089,5409,7809,4909,700594,0009,700
2021-02-059,5609,5809,4309,560473,1009,560
2021-02-049,5409,5409,3909,410498,9009,410
2021-02-039,5709,6209,4609,610631,7009,610
2021-02-029,5109,5509,3909,470692,4009,470
2021-02-019,2409,5209,1909,520557,5009,520
2021-01-299,7309,8109,2209,240973,0009,240
2021-01-289,5009,8909,3209,6102,417,9009,610
2021-01-279,4709,6509,3709,600922,5009,600
2021-01-269,3009,4409,2909,380701,3009,380
2021-01-259,5209,5509,3709,410665,7009,410
2021-01-229,5109,6109,4909,560406,4009,560
2021-01-219,7109,7109,5409,610568,5009,610
2021-01-209,8709,8809,6009,630579,4009,630
2021-01-199,7409,8709,7309,780508,9009,780
2021-01-189,6209,7009,5509,670341,8009,670
2021-01-159,97010,0009,6709,700574,0009,700
2021-01-149,79010,0409,7909,910994,7009,910
2021-01-139,5309,7909,5109,760639,1009,760
2021-01-129,5009,5809,3409,550806,9009,550
2021-01-089,3409,5409,2709,540939,5009,540
2021-01-079,1609,2709,1109,210867,1009,210
2021-01-068,9509,0508,9108,970520,6008,970
2021-01-058,9909,1208,9609,090618,5009,090
2021-01-049,1509,1608,9609,040462,4009,040

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