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
2000-12-292,4052,4052,3902,4053,0002,405
2000-12-282,3952,3952,3752,3804,0002,380
2000-12-272,3302,3702,3302,36512,0002,365
2000-12-262,3252,3452,3252,3459,0002,345
2000-12-252,2952,2952,2902,2956,0002,295
2000-12-222,1752,2002,0752,17532,0002,175
2000-12-212,1952,2652,1752,25024,0002,250
2000-12-202,3252,3252,2502,29540,0002,295
2000-12-192,4802,4852,3652,3657,0002,365
2000-12-182,5402,5402,4452,48519,0002,485
2000-12-152,5552,5552,5302,53510,0002,535
2000-12-142,6802,7002,6802,6856,0002,685
2000-12-132,7052,7152,7052,7158,0002,715
2000-12-122,6802,6802,6802,6802,0002,680
2000-12-112,6952,6952,6702,6753,0002,675
2000-12-082,6202,6402,6202,625134,0002,625
2000-12-072,7002,7002,6602,6604,0002,660
2000-12-062,6702,6902,6552,6855,0002,685
2000-12-052,5702,6352,5702,63512,0002,635
2000-12-042,5052,5052,5052,5051,0002,505
2000-12-012,4302,4402,4302,4403,0002,440
2000-11-302,5502,5502,5002,5005,0002,500
2000-11-292,5952,5952,5502,5657,0002,565
2000-11-282,5902,6352,5902,6354,0002,635
2000-11-272,6052,6052,6052,6054,0002,605
2000-11-242,5902,6002,5902,6002,0002,600
2000-11-222,6102,6252,6102,6259,0002,625
2000-11-212,5702,5952,5002,5009,0002,500
2000-11-202,5952,6102,5802,6109,0002,610
2000-11-172,5952,6052,5952,6054,0002,605
2000-11-162,6452,6602,6102,6106,0002,610
2000-11-142,6352,6352,6352,6354,0002,635
2000-11-132,6202,6452,6052,6454,0002,645
2000-11-102,7152,7152,6952,6953,0002,695
2000-11-092,8002,8002,8002,8006,0002,800
2000-11-082,7202,7952,7202,7953,0002,795
2000-11-072,7102,7102,7102,7101,0002,710
2000-11-062,7052,7252,6952,70511,0002,705
2000-11-022,7152,7452,7052,7453,0002,745
2000-11-012,6902,6902,6802,6805,0002,680
2000-10-312,7102,7102,6702,6703,0002,670
2000-10-302,7602,8002,7602,80013,0002,800
2000-10-272,7152,7502,7152,7504,0002,750
2000-10-262,6002,6552,5952,60510,0002,605
2000-10-252,6952,6952,6402,64010,0002,640
2000-10-242,7002,7202,7002,7202,0002,720
2000-10-232,7702,7702,6952,7254,0002,725
2000-10-202,7302,7702,7302,7707,0002,770
2000-10-192,7202,7202,7002,7103,0002,710
2000-10-182,7102,7502,7102,7109,0002,710
2000-10-172,7902,7902,7502,7508,0002,750
2000-10-162,8302,8302,7702,7706,0002,770
2000-10-132,7152,8402,7152,8409,0002,840
2000-10-122,7202,7502,7202,7356,0002,735
2000-10-102,8902,9052,8902,9056,0002,905
2000-10-062,8802,9502,8802,91514,0002,915
2000-10-052,8602,8902,8302,89019,0002,890
2000-10-042,8552,9002,8552,87020,0002,870
2000-10-032,9802,9802,8552,98013,0002,980
2000-10-022,8852,9702,8852,97014,0002,970
2000-09-292,9203,0502,9203,05019,0003,050
2000-09-282,7952,8002,7602,7604,0002,760
2000-09-272,7802,7802,6652,70515,0002,705
2000-09-262,8002,8002,8002,8006,0002,800
2000-09-252,8452,8702,8452,84510,0002,845
2000-09-222,8552,8602,8052,80524,0002,805
2000-09-212,9602,9852,9202,92030,0002,920
2000-09-203,0203,1703,0103,15061,0003,150
2000-09-192,9703,0002,9553,00048,0003,000
2000-09-182,9052,9502,9002,95029,0002,950
2000-09-142,8152,9002,8152,9009,0002,900
2000-09-132,9152,9402,8902,93519,0002,935
2000-09-122,8502,9002,8352,89525,0002,895
2000-09-112,8452,9202,8352,89022,0002,890
2000-09-082,8552,8552,8402,85545,0002,855
2000-09-072,8002,8502,7452,85019,0002,850
2000-09-062,7502,7602,7302,7508,0002,750
2000-09-052,7652,8002,7552,75552,0002,755
2000-09-042,7002,7002,6602,6602,0002,660
2000-09-012,6202,6202,6052,6056,0002,605
2000-08-312,6552,6552,6552,6551,0002,655
2000-08-292,7302,7302,6702,69017,0002,690
2000-08-252,7052,7052,7002,7003,0002,700
2000-08-242,6502,7002,6502,6907,0002,690
2000-08-232,7302,7302,6902,6905,0002,690
2000-08-222,6502,6502,6502,6504,0002,650
2000-08-212,7152,7502,7152,7503,0002,750
2000-08-182,7652,7652,7102,73010,0002,730
2000-08-172,7002,7402,6852,6858,0002,685
2000-08-162,7402,7402,7402,7401,0002,740
2000-08-152,7102,7102,7102,7102,0002,710
2000-08-112,6252,6302,6252,6253,0002,625
2000-08-102,6902,7052,6652,66545,0002,665
2000-08-092,6752,6752,6752,6751,0002,675
2000-08-082,6552,6702,6552,6703,0002,670
2000-08-072,6302,6302,6002,6004,0002,600
2000-08-042,6602,6802,6552,6554,0002,655
2000-08-032,5252,6702,5252,64517,0002,645
2000-08-022,5702,6102,5352,56018,0002,560
2000-08-012,6152,6152,5802,58016,0002,580
2000-07-312,5152,5352,5152,5353,0002,535
2000-07-282,6002,6002,6002,6002,0002,600
2000-07-272,6802,6952,6502,6558,0002,655
2000-07-262,6652,6752,6652,6758,0002,675
2000-07-252,6702,7402,6552,74015,0002,740
2000-07-242,6602,6702,6602,6706,0002,670
2000-07-212,6902,6902,6552,6708,0002,670
2000-07-192,6302,6802,6302,68016,0002,680
2000-07-182,7752,7752,6002,63029,0002,630
2000-07-172,8752,9002,8202,8209,0002,820
2000-07-142,8952,9052,8802,88012,0002,880
2000-07-132,8902,9052,8802,90514,0002,905
2000-07-122,9002,9352,8852,89073,0002,890
2000-07-112,8552,8752,8402,8759,0002,875
2000-07-072,8602,8702,8502,85010,0002,850
2000-07-062,8602,8702,8452,85029,0002,850
2000-07-052,8602,9002,8602,9007,0002,900
2000-07-042,8552,8602,8552,8604,0002,860
2000-07-032,8652,8652,8402,8407,0002,840
2000-06-292,8802,8802,8702,87011,0002,870
2000-06-282,8652,8652,8252,8255,0002,825
2000-06-272,8402,8902,8402,86024,0002,860
2000-06-262,8002,8402,8002,84010,0002,840
2000-06-232,8202,8202,7802,78010,0002,780
2000-06-222,8302,8302,8102,8157,0002,815
2000-06-212,7652,8102,7402,79524,0002,795
2000-06-202,8002,8402,7902,80038,0002,800
2000-06-192,6352,7302,6252,73013,0002,730
2000-06-162,6402,6402,6002,60016,0002,600
2000-06-152,6052,6602,6002,60016,0002,600
2000-06-142,6352,6402,5302,58075,0002,580
2000-06-132,6952,6952,6002,60570,0002,605
2000-06-122,8052,8052,6952,70033,0002,700
2000-06-092,8052,8502,8052,84077,0002,840
2000-06-082,8252,8402,8002,82011,0002,820
2000-06-072,8502,8902,8202,8206,0002,820
2000-06-062,9202,9252,9102,9109,0002,910
2000-06-053,0003,0002,9602,98516,0002,985
2000-06-022,9652,9652,9202,92010,0002,920
2000-06-012,8202,9502,8202,95018,0002,950
2000-05-312,8102,8102,7452,74522,0002,745
2000-05-302,8002,8052,7302,7307,0002,730
2000-05-292,7452,7752,7102,71013,0002,710
2000-05-262,7852,8002,7652,78514,0002,785
2000-05-252,7902,7902,7502,7657,0002,765
2000-05-242,6902,6902,6002,65014,0002,650
2000-05-232,8402,9402,6802,69523,0002,695
2000-05-222,8602,9002,8602,90011,0002,900
2000-05-192,9002,9002,8352,8559,0002,855
2000-05-183,0203,0202,8752,8805,0002,880
2000-05-173,0403,0503,0403,0505,0003,050
2000-05-163,0003,0902,9903,090203,0003,090
2000-05-152,8802,9902,8802,99012,0002,990
2000-05-122,8802,8802,8802,8801,0002,880
2000-05-112,7802,7802,7802,7801,0002,780
2000-05-102,8752,8752,8202,8709,0002,870
2000-05-092,9702,9902,8852,97021,0002,970
2000-05-083,0903,1303,0203,02013,0003,020
2000-05-023,0603,1203,0603,10025,0003,100
2000-05-012,9303,0502,9303,0109,0003,010
2000-04-283,0003,0002,9302,9308,0002,930
2000-04-272,9203,0102,9203,0106,0003,010
2000-04-263,0003,0002,9602,9605,0002,960
2000-04-253,0203,0202,9702,97012,0002,970
2000-04-243,0003,0002,9202,98023,0002,980
2000-04-212,8702,9802,8702,98010,0002,980
2000-04-202,6352,9002,6152,90028,0002,900
2000-04-192,7302,7302,6102,65016,0002,650
2000-04-182,6802,6802,5302,53042,0002,530
2000-04-172,4802,5202,4652,48036,0002,480
2000-04-142,7802,8152,6852,80017,0002,800
2000-04-132,8902,8902,7452,80035,0002,800
2000-04-122,9552,9802,9102,9107,0002,910
2000-04-112,9553,0002,9202,9808,0002,980
2000-04-102,9802,9802,9402,9555,0002,955
2000-04-072,9602,9702,9002,94013,0002,940
2000-04-062,9703,0102,9703,01021,0003,010
2000-04-052,8703,1502,8703,15035,0003,150
2000-04-043,0503,0803,0503,0705,0003,070
2000-04-032,9203,1202,9003,10038,0003,100
2000-03-312,8702,9502,8702,92012,0002,920
2000-03-302,8703,0002,8703,00040,0003,000
2000-03-293,0003,0002,9953,00012,0003,000
2000-03-282,9952,9952,9052,95013,0002,950
2000-03-272,9203,0002,9002,99029,0002,990
2000-03-242,7502,8002,7502,8009,0002,800
2000-03-232,7202,8002,7202,7904,0002,790
2000-03-222,9352,9402,7802,80016,0002,800
2000-03-213,0303,0302,9602,96017,0002,960
2000-03-173,0703,0902,9903,02033,0003,020
2000-03-162,7552,9752,7502,97531,0002,975
2000-03-152,4602,6802,4502,68044,0002,680
2000-03-142,4852,5302,4802,51066,0002,510
2000-03-132,7602,7652,4902,56046,0002,560
2000-03-102,8102,8402,7502,780294,0002,780
2000-03-092,9052,9202,8402,85014,0002,850
2000-03-082,8702,9702,8702,89029,0002,890
2000-03-073,0003,0002,8302,83030,0002,830
2000-03-063,2303,2303,1803,1909,0003,190
2000-03-033,0803,2003,0803,19017,0003,190
2000-03-023,0803,0803,0303,0808,0003,080
2000-03-013,1503,1503,1003,11014,0003,110
2000-02-293,1303,2003,0803,20017,0003,200
2000-02-283,0803,2403,0503,24029,0003,240
2000-02-252,9553,1002,9203,0905,0003,090
2000-02-243,0503,0503,0003,0506,0003,050
2000-02-232,9952,9952,8602,95015,0002,950
2000-02-223,0203,0302,9853,0307,0003,030
2000-02-213,2003,2003,0003,00019,0003,000
2000-02-183,2003,2003,1503,18021,0003,180
2000-02-173,2003,2003,1503,1809,0003,180
2000-02-163,1003,2303,1003,23030,0003,230
2000-02-153,1003,1002,9502,95035,0002,950
2000-02-143,2903,2903,2903,2902,0003,290
2000-02-103,1803,3603,1803,31024,0003,310
2000-02-093,2503,2503,1803,18013,0003,180
2000-02-083,2203,3003,2003,24024,0003,240
2000-02-073,2003,2403,1503,18039,0003,180
2000-02-043,1803,1803,1103,13057,0003,130
2000-02-033,3303,3303,1703,20081,0003,200
2000-02-023,1303,5303,1303,530273,0003,530
2000-02-013,0503,0803,0003,03028,0003,030
2000-01-312,8603,1002,8603,07098,0003,070
2000-01-282,8502,9002,8502,90019,0002,900
2000-01-272,8002,8302,7802,80516,0002,805
2000-01-262,8002,8402,7602,78018,0002,780
2000-01-252,9202,9202,8302,86029,0002,860
2000-01-242,8502,9302,8402,90082,0002,900
2000-01-212,8002,8502,7602,82550,0002,825
2000-01-202,5952,7552,5952,68012,0002,680
2000-01-192,6302,6702,6302,63010,0002,630
2000-01-182,8202,8502,7502,75059,0002,750
2000-01-172,7502,8002,7102,75051,0002,750
2000-01-142,6752,6902,6002,68027,0002,680
2000-01-132,6002,6202,5702,6209,0002,620
2000-01-122,6202,6502,6002,65013,0002,650
2000-01-112,7002,7402,6352,74056,0002,740
2000-01-072,5202,5852,4552,58531,0002,585
2000-01-062,5502,5702,5152,56033,0002,560
2000-01-052,4302,5152,4302,49037,0002,490
2000-01-042,4902,5502,4902,5507,0002,550

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