6645 オムロン(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302,1602,1702,1552,17035,1002,170
2003-12-292,1102,1452,1002,12530,7002,125
2003-12-262,0902,0902,0502,05539,9002,055
2003-12-252,0852,0852,0502,06019,0002,060
2003-12-242,1052,1102,0602,06030,0002,060
2003-12-222,1002,1202,1002,10544,6002,105
2003-12-192,1002,1202,0452,05054,7002,050
2003-12-182,0402,0702,0002,04523,0002,045
2003-12-172,0702,0952,0352,03525,5002,035
2003-12-162,0502,0802,0502,07018,6002,070
2003-12-152,1152,1202,0802,08556,5002,085
2003-12-122,0602,0652,0102,045292,4002,045
2003-12-111,9962,0101,9621,99254,6001,992
2003-12-102,0152,0151,9601,97466,6001,974
2003-12-092,0902,1002,0302,03546,0002,035
2003-12-082,1152,1302,0652,07061,2002,070
2003-12-052,2052,2402,1352,16533,9002,165
2003-12-042,1802,2302,1702,20545,2002,205
2003-12-032,2502,2602,1602,18028,6002,180
2003-12-022,2302,2352,1752,20537,6002,205
2003-12-012,1052,1802,0902,17536,7002,175
2003-11-282,1352,1352,0902,10531,8002,105
2003-11-272,1502,1602,1002,12535,6002,125
2003-11-262,1402,1602,1302,13519,3002,135
2003-11-252,1902,1902,1502,15024,5002,150
2003-11-212,1002,1352,1002,11537,8002,115
2003-11-202,1302,1302,0402,08030,2002,080
2003-11-192,0952,0952,0252,07033,2002,070
2003-11-182,1052,1152,0402,10043,8002,100
2003-11-172,1552,1552,0752,10065,7002,100
2003-11-142,2102,2252,1602,16064,3002,160
2003-11-132,2552,2602,1802,21035,0002,210
2003-11-122,2402,2652,2102,21522,2002,215
2003-11-112,2552,2702,2202,22543,7002,225
2003-11-102,3452,3552,2602,30531,4002,305
2003-11-072,3152,3402,2952,30542,1002,305
2003-11-062,3702,3702,3052,31029,2002,310
2003-11-052,4102,4252,3352,37048,7002,370
2003-11-042,4752,4902,4102,41050,5002,410
2003-10-312,4252,4552,3802,40576,6002,405
2003-10-302,3902,4802,3602,460103,4002,460
2003-10-292,3402,3802,3202,38047,0002,380
2003-10-282,3302,3502,2702,28057,8002,280
2003-10-272,2402,2652,2252,25022,0002,250
2003-10-242,2352,3252,2202,22069,5002,220
2003-10-232,2502,2502,1552,15547,4002,155
2003-10-222,3202,3252,2802,29040,0002,290
2003-10-212,3102,3152,2802,28029,9002,280
2003-10-202,2302,2902,2302,27539,4002,275
2003-10-172,3002,3102,2602,26024,2002,260
2003-10-162,3352,3352,2852,29029,5002,290
2003-10-152,3002,3202,2852,29568,8002,295
2003-10-142,2352,2802,2352,25551,5002,255
2003-10-102,2302,2452,2102,215152,2002,215
2003-10-092,2402,2552,2252,24515,5002,245
2003-10-082,2852,2852,2302,24080,1002,240
2003-10-072,3702,3752,3002,32544,0002,325
2003-10-062,4402,4502,3402,34033,2002,340
2003-10-032,3602,4102,3602,40037,5002,400
2003-10-022,3652,3652,3402,36532,5002,365
2003-10-012,2902,3052,2652,26529,7002,265
2003-09-302,2352,3202,2302,30560,5002,305
2003-09-292,3002,3302,1902,190166,6002,190
2003-09-262,2752,2902,2352,25086,5002,250
2003-09-252,4302,4302,3002,30056,9002,300
2003-09-242,5302,5352,4302,46039,8002,460
2003-09-222,5352,5452,4802,49533,2002,495
2003-09-192,5502,5602,5352,55044,2002,550
2003-09-182,5352,5602,5152,54562,2002,545
2003-09-172,5102,5402,5052,53042,9002,530
2003-09-162,4202,4902,4202,43025,4002,430
2003-09-122,4752,4952,4102,435326,0002,435
2003-09-112,4602,4752,4202,42520,1002,425
2003-09-102,4152,5152,4152,50040,6002,500
2003-09-092,4252,4602,4052,41536,1002,415
2003-09-082,4402,4402,4002,40040,9002,400
2003-09-052,4552,5052,4402,46514,7002,465
2003-09-042,5302,5452,4652,46524,8002,465
2003-09-032,6002,6202,5702,57064,4002,570
2003-09-022,4852,5502,4702,520102,0002,520
2003-09-012,4002,4852,4002,48068,2002,480
2003-08-292,3052,3902,3052,36535,4002,365
2003-08-282,3202,3252,2502,26537,9002,265
2003-08-272,3752,3752,3252,32514,2002,325
2003-08-262,3202,3402,3002,32020,3002,320
2003-08-252,4052,4052,3202,32013,7002,320
2003-08-222,3552,4052,3502,35036,2002,350
2003-08-212,3552,3852,3502,37020,9002,370
2003-08-202,3002,3702,3002,32031,3002,320
2003-08-192,3802,4002,3652,37536,2002,375
2003-08-182,3602,3652,3202,35018,1002,350
2003-08-152,3502,3802,3502,36023,1002,360
2003-08-142,3102,3452,2902,32529,0002,325
2003-08-132,3002,3152,2752,31020,5002,310
2003-08-122,2702,3202,2602,30529,0002,305
2003-08-112,2552,2602,2402,24526,7002,245
2003-08-082,2902,3002,2352,29059,2002,290
2003-08-072,3352,3702,3002,32015,3002,320
2003-08-062,2402,3602,2402,33053,1002,330
2003-08-052,3202,3502,2402,24039,4002,240
2003-08-042,2902,3452,2652,31055,3002,310
2003-08-012,3602,3702,2352,26090,6002,260
2003-07-312,4402,4402,3002,33597,0002,335
2003-07-302,3652,4502,3602,42080,0002,420
2003-07-292,4102,4102,3502,35026,0002,350
2003-07-282,4352,4502,3702,40534,0002,405
2003-07-252,3602,4052,3552,395112,0002,395
2003-07-242,2952,3552,2902,320123,0002,320
2003-07-232,1902,2352,1902,23544,0002,235
2003-07-222,1002,1402,0752,13519,0002,135
2003-07-182,0902,1052,0552,06061,0002,060
2003-07-172,1802,1902,1202,12016,0002,120
2003-07-162,2002,2202,1802,18021,0002,180
2003-07-152,2802,2802,1902,19072,0002,190
2003-07-142,1502,2102,1402,20070,0002,200
2003-07-112,1902,1952,0902,09050,0002,090
2003-07-102,2802,2902,2652,27019,0002,270
2003-07-092,2802,3302,2652,26539,0002,265
2003-07-082,3452,3452,2552,25562,0002,255
2003-07-072,2502,3302,2452,29569,0002,295
2003-07-042,2302,2702,2002,23075,0002,230
2003-07-032,1952,3252,1952,270282,0002,270
2003-07-022,0652,1952,0652,190135,0002,190
2003-07-012,0252,0502,0002,03046,0002,030
2003-06-302,0002,0501,9852,03548,0002,035
2003-06-271,9732,0101,9662,010108,0002,010
2003-06-261,9211,9451,9201,943119,0001,943
2003-06-251,8411,8901,8411,88982,0001,889
2003-06-241,8551,8621,8361,836115,0001,836
2003-06-231,9251,9311,8651,869182,0001,869
2003-06-201,8191,8811,8191,865202,0001,865
2003-06-191,8161,8191,7871,80457,0001,804
2003-06-181,8211,8281,8081,81184,0001,811
2003-06-171,8091,8241,7681,77982,0001,779
2003-06-161,7951,8051,7861,80151,0001,801
2003-06-131,8321,8581,8201,828374,0001,828
2003-06-121,8441,8701,8151,81573,0001,815
2003-06-111,8321,8451,8101,82164,0001,821
2003-06-101,8401,8421,7961,83239,0001,832
2003-06-091,8611,8841,8501,88074,0001,880
2003-06-061,7911,8481,7911,83594,0001,835
2003-06-051,7641,7901,7551,77774,0001,777
2003-06-041,7811,7951,7531,75364,0001,753
2003-06-031,7351,7871,7351,76290,0001,762
2003-06-021,7301,7361,7001,72082,0001,720
2003-05-301,7271,7271,7001,70054,0001,700
2003-05-291,7091,7281,7091,72847,0001,728
2003-05-281,7031,7121,6981,69824,0001,698
2003-05-271,7021,7051,6811,68547,0001,685
2003-05-261,7301,7301,6841,70158,0001,701
2003-05-231,6981,7321,6931,73075,0001,730
2003-05-221,6611,6831,6611,68052,0001,680
2003-05-211,6851,6901,6581,65839,0001,658
2003-05-201,6721,6991,6661,68882,0001,688
2003-05-191,6801,6801,6501,67882,0001,678
2003-05-161,7001,7001,6501,68484,0001,684
2003-05-151,7391,7391,7101,71032,0001,710
2003-05-141,7201,7581,6981,73947,0001,739
2003-05-131,7421,7511,6911,71186,0001,711
2003-05-121,7951,8021,7251,725119,0001,725
2003-05-091,8411,8681,8211,82289,0001,822
2003-05-081,8061,8471,8061,82280,0001,822
2003-05-071,8191,8701,8191,83974,0001,839
2003-05-061,8001,8241,7861,81482,0001,814
2003-05-021,8561,8561,8201,822106,0001,822
2003-05-011,9021,9151,8911,89224,0001,892
2003-04-301,9001,9101,8951,89569,0001,895
2003-04-281,8801,9011,8671,87257,0001,872
2003-04-251,8401,8561,8281,85646,0001,856
2003-04-241,8281,8491,8161,84552,0001,845
2003-04-231,8071,8071,7951,79853,0001,798
2003-04-221,8001,8001,7841,79437,0001,794
2003-04-211,7891,8101,7891,81014,0001,810
2003-04-181,7851,8081,7851,79814,0001,798
2003-04-171,7901,7901,7601,76123,0001,761
2003-04-161,8241,8241,7771,79819,0001,798
2003-04-151,8381,8381,8191,82924,0001,829
2003-04-141,7881,8141,7881,81449,0001,814
2003-04-111,8321,8321,7901,81841,0001,818
2003-04-101,8611,8631,8261,83239,0001,832
2003-04-091,8671,9241,8671,89574,0001,895
2003-04-081,8681,8741,8551,86653,0001,866
2003-04-071,8861,8861,8781,88227,0001,882
2003-04-041,8861,8861,8571,86629,0001,866
2003-04-031,8891,8911,8741,88146,0001,881
2003-04-021,8351,8651,8201,83929,0001,839
2003-04-011,8671,8731,8271,85555,0001,855
2003-03-311,8951,9151,8841,88459,0001,884
2003-03-281,8941,9231,8901,89553,0001,895
2003-03-271,8071,8941,8001,87738,0001,877
2003-03-261,8051,8331,7891,83233,0001,832
2003-03-251,8211,8751,8211,850145,0001,850
2003-03-241,8351,8511,8261,85185,0001,851
2003-03-201,7901,8011,7761,78138,0001,781
2003-03-191,7781,7781,7371,76117,0001,761
2003-03-181,7471,8381,7471,75049,0001,750
2003-03-171,7061,7291,6731,72647,0001,726
2003-03-141,7291,7521,7291,735417,0001,735
2003-03-131,7091,7111,6701,70880,0001,708
2003-03-121,6621,7001,6621,68854,0001,688
2003-03-111,6691,6801,6321,63277,0001,632
2003-03-101,7201,7201,6721,67272,0001,672
2003-03-071,8331,8331,7961,80845,0001,808
2003-03-061,8611,8691,8451,84732,0001,847
2003-03-051,8561,8961,8561,88836,0001,888
2003-03-041,9301,9311,9051,91043,0001,910
2003-03-031,8601,9441,8571,94428,0001,944
2003-02-281,8901,9101,8801,90544,0001,905
2003-02-271,8991,9061,8251,83237,0001,832
2003-02-261,8151,8501,8151,84326,0001,843
2003-02-251,8611,8611,8191,81931,0001,819
2003-02-241,8941,8961,8891,89015,0001,890
2003-02-211,9351,9451,8931,89737,0001,897
2003-02-201,9201,9261,8891,91641,0001,916
2003-02-191,9501,9691,9491,95042,0001,950
2003-02-181,9501,9801,9131,94077,0001,940
2003-02-171,9041,9661,9041,961104,0001,961
2003-02-141,8901,8991,8901,893122,0001,893
2003-02-131,8691,8971,8691,88927,0001,889
2003-02-121,8501,8871,8431,88239,0001,882
2003-02-101,8521,8701,8301,85032,0001,850
2003-02-071,8561,8601,8471,85417,0001,854
2003-02-061,8591,8971,8591,87056,0001,870
2003-02-051,8151,9001,8091,85945,0001,859
2003-02-041,8111,8491,8101,84041,0001,840
2003-02-031,7201,7891,7001,78130,0001,781
2003-01-311,7301,7301,7021,72041,0001,720
2003-01-301,7801,7861,7461,74735,0001,747
2003-01-291,8121,8231,7751,78660,0001,786
2003-01-281,8201,8921,7981,87151,0001,871
2003-01-271,8811,8861,8601,88034,0001,880
2003-01-241,8781,9101,8781,89375,0001,893
2003-01-231,8101,8501,8101,84860,0001,848
2003-01-221,8351,8351,7991,83553,0001,835
2003-01-211,8581,9021,8451,89838,0001,898
2003-01-201,8631,8631,8431,86394,0001,863
2003-01-171,8711,8931,8711,89052,0001,890
2003-01-161,8731,8971,8551,88545,0001,885
2003-01-151,8811,9051,8751,90347,0001,903
2003-01-141,8851,9191,8681,89741,0001,897
2003-01-101,8171,8701,8171,85698,0001,856
2003-01-091,7611,8011,7611,80151,0001,801
2003-01-081,7951,7981,7771,78423,0001,784
2003-01-071,7961,8051,7791,79427,0001,794
2003-01-061,7951,8001,7741,78833,0001,788

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