6645 オムロン(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,405	2,405	2,390	2,405	3,000	2,405
2000-12-28	2,395	2,395	2,375	2,380	4,000	2,380
2000-12-27	2,330	2,370	2,330	2,365	12,000	2,365
2000-12-26	2,325	2,345	2,325	2,345	9,000	2,345
2000-12-25	2,295	2,295	2,290	2,295	6,000	2,295
2000-12-22	2,175	2,200	2,075	2,175	32,000	2,175
2000-12-21	2,195	2,265	2,175	2,250	24,000	2,250
2000-12-20	2,325	2,325	2,250	2,295	40,000	2,295
2000-12-19	2,480	2,485	2,365	2,365	7,000	2,365
2000-12-18	2,540	2,540	2,445	2,485	19,000	2,485
2000-12-15	2,555	2,555	2,530	2,535	10,000	2,535
2000-12-14	2,680	2,700	2,680	2,685	6,000	2,685
2000-12-13	2,705	2,715	2,705	2,715	8,000	2,715
2000-12-12	2,680	2,680	2,680	2,680	2,000	2,680
2000-12-11	2,695	2,695	2,670	2,675	3,000	2,675
2000-12-08	2,620	2,640	2,620	2,625	134,000	2,625
2000-12-07	2,700	2,700	2,660	2,660	4,000	2,660
2000-12-06	2,670	2,690	2,655	2,685	5,000	2,685
2000-12-05	2,570	2,635	2,570	2,635	12,000	2,635
2000-12-04	2,505	2,505	2,505	2,505	1,000	2,505
2000-12-01	2,430	2,440	2,430	2,440	3,000	2,440
2000-11-30	2,550	2,550	2,500	2,500	5,000	2,500
2000-11-29	2,595	2,595	2,550	2,565	7,000	2,565
2000-11-28	2,590	2,635	2,590	2,635	4,000	2,635
2000-11-27	2,605	2,605	2,605	2,605	4,000	2,605
2000-11-24	2,590	2,600	2,590	2,600	2,000	2,600
2000-11-22	2,610	2,625	2,610	2,625	9,000	2,625
2000-11-21	2,570	2,595	2,500	2,500	9,000	2,500
2000-11-20	2,595	2,610	2,580	2,610	9,000	2,610
2000-11-17	2,595	2,605	2,595	2,605	4,000	2,605
2000-11-16	2,645	2,660	2,610	2,610	6,000	2,610
2000-11-14	2,635	2,635	2,635	2,635	4,000	2,635
2000-11-13	2,620	2,645	2,605	2,645	4,000	2,645
2000-11-10	2,715	2,715	2,695	2,695	3,000	2,695
2000-11-09	2,800	2,800	2,800	2,800	6,000	2,800
2000-11-08	2,720	2,795	2,720	2,795	3,000	2,795
2000-11-07	2,710	2,710	2,710	2,710	1,000	2,710
2000-11-06	2,705	2,725	2,695	2,705	11,000	2,705
2000-11-02	2,715	2,745	2,705	2,745	3,000	2,745
2000-11-01	2,690	2,690	2,680	2,680	5,000	2,680
2000-10-31	2,710	2,710	2,670	2,670	3,000	2,670
2000-10-30	2,760	2,800	2,760	2,800	13,000	2,800
2000-10-27	2,715	2,750	2,715	2,750	4,000	2,750
2000-10-26	2,600	2,655	2,595	2,605	10,000	2,605
2000-10-25	2,695	2,695	2,640	2,640	10,000	2,640
2000-10-24	2,700	2,720	2,700	2,720	2,000	2,720
2000-10-23	2,770	2,770	2,695	2,725	4,000	2,725
2000-10-20	2,730	2,770	2,730	2,770	7,000	2,770
2000-10-19	2,720	2,720	2,700	2,710	3,000	2,710
2000-10-18	2,710	2,750	2,710	2,710	9,000	2,710
2000-10-17	2,790	2,790	2,750	2,750	8,000	2,750
2000-10-16	2,830	2,830	2,770	2,770	6,000	2,770
2000-10-13	2,715	2,840	2,715	2,840	9,000	2,840
2000-10-12	2,720	2,750	2,720	2,735	6,000	2,735
2000-10-10	2,890	2,905	2,890	2,905	6,000	2,905
2000-10-06	2,880	2,950	2,880	2,915	14,000	2,915
2000-10-05	2,860	2,890	2,830	2,890	19,000	2,890
2000-10-04	2,855	2,900	2,855	2,870	20,000	2,870
2000-10-03	2,980	2,980	2,855	2,980	13,000	2,980
2000-10-02	2,885	2,970	2,885	2,970	14,000	2,970
2000-09-29	2,920	3,050	2,920	3,050	19,000	3,050
2000-09-28	2,795	2,800	2,760	2,760	4,000	2,760
2000-09-27	2,780	2,780	2,665	2,705	15,000	2,705
2000-09-26	2,800	2,800	2,800	2,800	6,000	2,800
2000-09-25	2,845	2,870	2,845	2,845	10,000	2,845
2000-09-22	2,855	2,860	2,805	2,805	24,000	2,805
2000-09-21	2,960	2,985	2,920	2,920	30,000	2,920
2000-09-20	3,020	3,170	3,010	3,150	61,000	3,150
2000-09-19	2,970	3,000	2,955	3,000	48,000	3,000
2000-09-18	2,905	2,950	2,900	2,950	29,000	2,950
2000-09-14	2,815	2,900	2,815	2,900	9,000	2,900
2000-09-13	2,915	2,940	2,890	2,935	19,000	2,935
2000-09-12	2,850	2,900	2,835	2,895	25,000	2,895
2000-09-11	2,845	2,920	2,835	2,890	22,000	2,890
2000-09-08	2,855	2,855	2,840	2,855	45,000	2,855
2000-09-07	2,800	2,850	2,745	2,850	19,000	2,850
2000-09-06	2,750	2,760	2,730	2,750	8,000	2,750
2000-09-05	2,765	2,800	2,755	2,755	52,000	2,755
2000-09-04	2,700	2,700	2,660	2,660	2,000	2,660
2000-09-01	2,620	2,620	2,605	2,605	6,000	2,605
2000-08-31	2,655	2,655	2,655	2,655	1,000	2,655
2000-08-29	2,730	2,730	2,670	2,690	17,000	2,690
2000-08-25	2,705	2,705	2,700	2,700	3,000	2,700
2000-08-24	2,650	2,700	2,650	2,690	7,000	2,690
2000-08-23	2,730	2,730	2,690	2,690	5,000	2,690
2000-08-22	2,650	2,650	2,650	2,650	4,000	2,650
2000-08-21	2,715	2,750	2,715	2,750	3,000	2,750
2000-08-18	2,765	2,765	2,710	2,730	10,000	2,730
2000-08-17	2,700	2,740	2,685	2,685	8,000	2,685
2000-08-16	2,740	2,740	2,740	2,740	1,000	2,740
2000-08-15	2,710	2,710	2,710	2,710	2,000	2,710
2000-08-11	2,625	2,630	2,625	2,625	3,000	2,625
2000-08-10	2,690	2,705	2,665	2,665	45,000	2,665
2000-08-09	2,675	2,675	2,675	2,675	1,000	2,675
2000-08-08	2,655	2,670	2,655	2,670	3,000	2,670
2000-08-07	2,630	2,630	2,600	2,600	4,000	2,600
2000-08-04	2,660	2,680	2,655	2,655	4,000	2,655
2000-08-03	2,525	2,670	2,525	2,645	17,000	2,645
2000-08-02	2,570	2,610	2,535	2,560	18,000	2,560
2000-08-01	2,615	2,615	2,580	2,580	16,000	2,580
2000-07-31	2,515	2,535	2,515	2,535	3,000	2,535
2000-07-28	2,600	2,600	2,600	2,600	2,000	2,600
2000-07-27	2,680	2,695	2,650	2,655	8,000	2,655
2000-07-26	2,665	2,675	2,665	2,675	8,000	2,675
2000-07-25	2,670	2,740	2,655	2,740	15,000	2,740
2000-07-24	2,660	2,670	2,660	2,670	6,000	2,670
2000-07-21	2,690	2,690	2,655	2,670	8,000	2,670
2000-07-19	2,630	2,680	2,630	2,680	16,000	2,680
2000-07-18	2,775	2,775	2,600	2,630	29,000	2,630
2000-07-17	2,875	2,900	2,820	2,820	9,000	2,820
2000-07-14	2,895	2,905	2,880	2,880	12,000	2,880
2000-07-13	2,890	2,905	2,880	2,905	14,000	2,905
2000-07-12	2,900	2,935	2,885	2,890	73,000	2,890
2000-07-11	2,855	2,875	2,840	2,875	9,000	2,875
2000-07-07	2,860	2,870	2,850	2,850	10,000	2,850
2000-07-06	2,860	2,870	2,845	2,850	29,000	2,850
2000-07-05	2,860	2,900	2,860	2,900	7,000	2,900
2000-07-04	2,855	2,860	2,855	2,860	4,000	2,860
2000-07-03	2,865	2,865	2,840	2,840	7,000	2,840
2000-06-29	2,880	2,880	2,870	2,870	11,000	2,870
2000-06-28	2,865	2,865	2,825	2,825	5,000	2,825
2000-06-27	2,840	2,890	2,840	2,860	24,000	2,860
2000-06-26	2,800	2,840	2,800	2,840	10,000	2,840
2000-06-23	2,820	2,820	2,780	2,780	10,000	2,780
2000-06-22	2,830	2,830	2,810	2,815	7,000	2,815
2000-06-21	2,765	2,810	2,740	2,795	24,000	2,795
2000-06-20	2,800	2,840	2,790	2,800	38,000	2,800
2000-06-19	2,635	2,730	2,625	2,730	13,000	2,730
2000-06-16	2,640	2,640	2,600	2,600	16,000	2,600
2000-06-15	2,605	2,660	2,600	2,600	16,000	2,600
2000-06-14	2,635	2,640	2,530	2,580	75,000	2,580
2000-06-13	2,695	2,695	2,600	2,605	70,000	2,605
2000-06-12	2,805	2,805	2,695	2,700	33,000	2,700
2000-06-09	2,805	2,850	2,805	2,840	77,000	2,840
2000-06-08	2,825	2,840	2,800	2,820	11,000	2,820
2000-06-07	2,850	2,890	2,820	2,820	6,000	2,820
2000-06-06	2,920	2,925	2,910	2,910	9,000	2,910
2000-06-05	3,000	3,000	2,960	2,985	16,000	2,985
2000-06-02	2,965	2,965	2,920	2,920	10,000	2,920
2000-06-01	2,820	2,950	2,820	2,950	18,000	2,950
2000-05-31	2,810	2,810	2,745	2,745	22,000	2,745
2000-05-30	2,800	2,805	2,730	2,730	7,000	2,730
2000-05-29	2,745	2,775	2,710	2,710	13,000	2,710
2000-05-26	2,785	2,800	2,765	2,785	14,000	2,785
2000-05-25	2,790	2,790	2,750	2,765	7,000	2,765
2000-05-24	2,690	2,690	2,600	2,650	14,000	2,650
2000-05-23	2,840	2,940	2,680	2,695	23,000	2,695
2000-05-22	2,860	2,900	2,860	2,900	11,000	2,900
2000-05-19	2,900	2,900	2,835	2,855	9,000	2,855
2000-05-18	3,020	3,020	2,875	2,880	5,000	2,880
2000-05-17	3,040	3,050	3,040	3,050	5,000	3,050
2000-05-16	3,000	3,090	2,990	3,090	203,000	3,090
2000-05-15	2,880	2,990	2,880	2,990	12,000	2,990
2000-05-12	2,880	2,880	2,880	2,880	1,000	2,880
2000-05-11	2,780	2,780	2,780	2,780	1,000	2,780
2000-05-10	2,875	2,875	2,820	2,870	9,000	2,870
2000-05-09	2,970	2,990	2,885	2,970	21,000	2,970
2000-05-08	3,090	3,130	3,020	3,020	13,000	3,020
2000-05-02	3,060	3,120	3,060	3,100	25,000	3,100
2000-05-01	2,930	3,050	2,930	3,010	9,000	3,010
2000-04-28	3,000	3,000	2,930	2,930	8,000	2,930
2000-04-27	2,920	3,010	2,920	3,010	6,000	3,010
2000-04-26	3,000	3,000	2,960	2,960	5,000	2,960
2000-04-25	3,020	3,020	2,970	2,970	12,000	2,970
2000-04-24	3,000	3,000	2,920	2,980	23,000	2,980
2000-04-21	2,870	2,980	2,870	2,980	10,000	2,980
2000-04-20	2,635	2,900	2,615	2,900	28,000	2,900
2000-04-19	2,730	2,730	2,610	2,650	16,000	2,650
2000-04-18	2,680	2,680	2,530	2,530	42,000	2,530
2000-04-17	2,480	2,520	2,465	2,480	36,000	2,480
2000-04-14	2,780	2,815	2,685	2,800	17,000	2,800
2000-04-13	2,890	2,890	2,745	2,800	35,000	2,800
2000-04-12	2,955	2,980	2,910	2,910	7,000	2,910
2000-04-11	2,955	3,000	2,920	2,980	8,000	2,980
2000-04-10	2,980	2,980	2,940	2,955	5,000	2,955
2000-04-07	2,960	2,970	2,900	2,940	13,000	2,940
2000-04-06	2,970	3,010	2,970	3,010	21,000	3,010
2000-04-05	2,870	3,150	2,870	3,150	35,000	3,150
2000-04-04	3,050	3,080	3,050	3,070	5,000	3,070
2000-04-03	2,920	3,120	2,900	3,100	38,000	3,100
2000-03-31	2,870	2,950	2,870	2,920	12,000	2,920
2000-03-30	2,870	3,000	2,870	3,000	40,000	3,000
2000-03-29	3,000	3,000	2,995	3,000	12,000	3,000
2000-03-28	2,995	2,995	2,905	2,950	13,000	2,950
2000-03-27	2,920	3,000	2,900	2,990	29,000	2,990
2000-03-24	2,750	2,800	2,750	2,800	9,000	2,800
2000-03-23	2,720	2,800	2,720	2,790	4,000	2,790
2000-03-22	2,935	2,940	2,780	2,800	16,000	2,800
2000-03-21	3,030	3,030	2,960	2,960	17,000	2,960
2000-03-17	3,070	3,090	2,990	3,020	33,000	3,020
2000-03-16	2,755	2,975	2,750	2,975	31,000	2,975
2000-03-15	2,460	2,680	2,450	2,680	44,000	2,680
2000-03-14	2,485	2,530	2,480	2,510	66,000	2,510
2000-03-13	2,760	2,765	2,490	2,560	46,000	2,560
2000-03-10	2,810	2,840	2,750	2,780	294,000	2,780
2000-03-09	2,905	2,920	2,840	2,850	14,000	2,850
2000-03-08	2,870	2,970	2,870	2,890	29,000	2,890
2000-03-07	3,000	3,000	2,830	2,830	30,000	2,830
2000-03-06	3,230	3,230	3,180	3,190	9,000	3,190
2000-03-03	3,080	3,200	3,080	3,190	17,000	3,190
2000-03-02	3,080	3,080	3,030	3,080	8,000	3,080
2000-03-01	3,150	3,150	3,100	3,110	14,000	3,110
2000-02-29	3,130	3,200	3,080	3,200	17,000	3,200
2000-02-28	3,080	3,240	3,050	3,240	29,000	3,240
2000-02-25	2,955	3,100	2,920	3,090	5,000	3,090
2000-02-24	3,050	3,050	3,000	3,050	6,000	3,050
2000-02-23	2,995	2,995	2,860	2,950	15,000	2,950
2000-02-22	3,020	3,030	2,985	3,030	7,000	3,030
2000-02-21	3,200	3,200	3,000	3,000	19,000	3,000
2000-02-18	3,200	3,200	3,150	3,180	21,000	3,180
2000-02-17	3,200	3,200	3,150	3,180	9,000	3,180
2000-02-16	3,100	3,230	3,100	3,230	30,000	3,230
2000-02-15	3,100	3,100	2,950	2,950	35,000	2,950
2000-02-14	3,290	3,290	3,290	3,290	2,000	3,290
2000-02-10	3,180	3,360	3,180	3,310	24,000	3,310
2000-02-09	3,250	3,250	3,180	3,180	13,000	3,180
2000-02-08	3,220	3,300	3,200	3,240	24,000	3,240
2000-02-07	3,200	3,240	3,150	3,180	39,000	3,180
2000-02-04	3,180	3,180	3,110	3,130	57,000	3,130
2000-02-03	3,330	3,330	3,170	3,200	81,000	3,200
2000-02-02	3,130	3,530	3,130	3,530	273,000	3,530
2000-02-01	3,050	3,080	3,000	3,030	28,000	3,030
2000-01-31	2,860	3,100	2,860	3,070	98,000	3,070
2000-01-28	2,850	2,900	2,850	2,900	19,000	2,900
2000-01-27	2,800	2,830	2,780	2,805	16,000	2,805
2000-01-26	2,800	2,840	2,760	2,780	18,000	2,780
2000-01-25	2,920	2,920	2,830	2,860	29,000	2,860
2000-01-24	2,850	2,930	2,840	2,900	82,000	2,900
2000-01-21	2,800	2,850	2,760	2,825	50,000	2,825
2000-01-20	2,595	2,755	2,595	2,680	12,000	2,680
2000-01-19	2,630	2,670	2,630	2,630	10,000	2,630
2000-01-18	2,820	2,850	2,750	2,750	59,000	2,750
2000-01-17	2,750	2,800	2,710	2,750	51,000	2,750
2000-01-14	2,675	2,690	2,600	2,680	27,000	2,680
2000-01-13	2,600	2,620	2,570	2,620	9,000	2,620
2000-01-12	2,620	2,650	2,600	2,650	13,000	2,650
2000-01-11	2,700	2,740	2,635	2,740	56,000	2,740
2000-01-07	2,520	2,585	2,455	2,585	31,000	2,585
2000-01-06	2,550	2,570	2,515	2,560	33,000	2,560
2000-01-05	2,430	2,515	2,430	2,490	37,000	2,490
2000-01-04	2,490	2,550	2,490	2,550	7,000	2,550

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