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
2003-12-30	2,160	2,170	2,155	2,170	35,100	2,170
2003-12-29	2,110	2,145	2,100	2,125	30,700	2,125
2003-12-26	2,090	2,090	2,050	2,055	39,900	2,055
2003-12-25	2,085	2,085	2,050	2,060	19,000	2,060
2003-12-24	2,105	2,110	2,060	2,060	30,000	2,060
2003-12-22	2,100	2,120	2,100	2,105	44,600	2,105
2003-12-19	2,100	2,120	2,045	2,050	54,700	2,050
2003-12-18	2,040	2,070	2,000	2,045	23,000	2,045
2003-12-17	2,070	2,095	2,035	2,035	25,500	2,035
2003-12-16	2,050	2,080	2,050	2,070	18,600	2,070
2003-12-15	2,115	2,120	2,080	2,085	56,500	2,085
2003-12-12	2,060	2,065	2,010	2,045	292,400	2,045
2003-12-11	1,996	2,010	1,962	1,992	54,600	1,992
2003-12-10	2,015	2,015	1,960	1,974	66,600	1,974
2003-12-09	2,090	2,100	2,030	2,035	46,000	2,035
2003-12-08	2,115	2,130	2,065	2,070	61,200	2,070
2003-12-05	2,205	2,240	2,135	2,165	33,900	2,165
2003-12-04	2,180	2,230	2,170	2,205	45,200	2,205
2003-12-03	2,250	2,260	2,160	2,180	28,600	2,180
2003-12-02	2,230	2,235	2,175	2,205	37,600	2,205
2003-12-01	2,105	2,180	2,090	2,175	36,700	2,175
2003-11-28	2,135	2,135	2,090	2,105	31,800	2,105
2003-11-27	2,150	2,160	2,100	2,125	35,600	2,125
2003-11-26	2,140	2,160	2,130	2,135	19,300	2,135
2003-11-25	2,190	2,190	2,150	2,150	24,500	2,150
2003-11-21	2,100	2,135	2,100	2,115	37,800	2,115
2003-11-20	2,130	2,130	2,040	2,080	30,200	2,080
2003-11-19	2,095	2,095	2,025	2,070	33,200	2,070
2003-11-18	2,105	2,115	2,040	2,100	43,800	2,100
2003-11-17	2,155	2,155	2,075	2,100	65,700	2,100
2003-11-14	2,210	2,225	2,160	2,160	64,300	2,160
2003-11-13	2,255	2,260	2,180	2,210	35,000	2,210
2003-11-12	2,240	2,265	2,210	2,215	22,200	2,215
2003-11-11	2,255	2,270	2,220	2,225	43,700	2,225
2003-11-10	2,345	2,355	2,260	2,305	31,400	2,305
2003-11-07	2,315	2,340	2,295	2,305	42,100	2,305
2003-11-06	2,370	2,370	2,305	2,310	29,200	2,310
2003-11-05	2,410	2,425	2,335	2,370	48,700	2,370
2003-11-04	2,475	2,490	2,410	2,410	50,500	2,410
2003-10-31	2,425	2,455	2,380	2,405	76,600	2,405
2003-10-30	2,390	2,480	2,360	2,460	103,400	2,460
2003-10-29	2,340	2,380	2,320	2,380	47,000	2,380
2003-10-28	2,330	2,350	2,270	2,280	57,800	2,280
2003-10-27	2,240	2,265	2,225	2,250	22,000	2,250
2003-10-24	2,235	2,325	2,220	2,220	69,500	2,220
2003-10-23	2,250	2,250	2,155	2,155	47,400	2,155
2003-10-22	2,320	2,325	2,280	2,290	40,000	2,290
2003-10-21	2,310	2,315	2,280	2,280	29,900	2,280
2003-10-20	2,230	2,290	2,230	2,275	39,400	2,275
2003-10-17	2,300	2,310	2,260	2,260	24,200	2,260
2003-10-16	2,335	2,335	2,285	2,290	29,500	2,290
2003-10-15	2,300	2,320	2,285	2,295	68,800	2,295
2003-10-14	2,235	2,280	2,235	2,255	51,500	2,255
2003-10-10	2,230	2,245	2,210	2,215	152,200	2,215
2003-10-09	2,240	2,255	2,225	2,245	15,500	2,245
2003-10-08	2,285	2,285	2,230	2,240	80,100	2,240
2003-10-07	2,370	2,375	2,300	2,325	44,000	2,325
2003-10-06	2,440	2,450	2,340	2,340	33,200	2,340
2003-10-03	2,360	2,410	2,360	2,400	37,500	2,400
2003-10-02	2,365	2,365	2,340	2,365	32,500	2,365
2003-10-01	2,290	2,305	2,265	2,265	29,700	2,265
2003-09-30	2,235	2,320	2,230	2,305	60,500	2,305
2003-09-29	2,300	2,330	2,190	2,190	166,600	2,190
2003-09-26	2,275	2,290	2,235	2,250	86,500	2,250
2003-09-25	2,430	2,430	2,300	2,300	56,900	2,300
2003-09-24	2,530	2,535	2,430	2,460	39,800	2,460
2003-09-22	2,535	2,545	2,480	2,495	33,200	2,495
2003-09-19	2,550	2,560	2,535	2,550	44,200	2,550
2003-09-18	2,535	2,560	2,515	2,545	62,200	2,545
2003-09-17	2,510	2,540	2,505	2,530	42,900	2,530
2003-09-16	2,420	2,490	2,420	2,430	25,400	2,430
2003-09-12	2,475	2,495	2,410	2,435	326,000	2,435
2003-09-11	2,460	2,475	2,420	2,425	20,100	2,425
2003-09-10	2,415	2,515	2,415	2,500	40,600	2,500
2003-09-09	2,425	2,460	2,405	2,415	36,100	2,415
2003-09-08	2,440	2,440	2,400	2,400	40,900	2,400
2003-09-05	2,455	2,505	2,440	2,465	14,700	2,465
2003-09-04	2,530	2,545	2,465	2,465	24,800	2,465
2003-09-03	2,600	2,620	2,570	2,570	64,400	2,570
2003-09-02	2,485	2,550	2,470	2,520	102,000	2,520
2003-09-01	2,400	2,485	2,400	2,480	68,200	2,480
2003-08-29	2,305	2,390	2,305	2,365	35,400	2,365
2003-08-28	2,320	2,325	2,250	2,265	37,900	2,265
2003-08-27	2,375	2,375	2,325	2,325	14,200	2,325
2003-08-26	2,320	2,340	2,300	2,320	20,300	2,320
2003-08-25	2,405	2,405	2,320	2,320	13,700	2,320
2003-08-22	2,355	2,405	2,350	2,350	36,200	2,350
2003-08-21	2,355	2,385	2,350	2,370	20,900	2,370
2003-08-20	2,300	2,370	2,300	2,320	31,300	2,320
2003-08-19	2,380	2,400	2,365	2,375	36,200	2,375
2003-08-18	2,360	2,365	2,320	2,350	18,100	2,350
2003-08-15	2,350	2,380	2,350	2,360	23,100	2,360
2003-08-14	2,310	2,345	2,290	2,325	29,000	2,325
2003-08-13	2,300	2,315	2,275	2,310	20,500	2,310
2003-08-12	2,270	2,320	2,260	2,305	29,000	2,305
2003-08-11	2,255	2,260	2,240	2,245	26,700	2,245
2003-08-08	2,290	2,300	2,235	2,290	59,200	2,290
2003-08-07	2,335	2,370	2,300	2,320	15,300	2,320
2003-08-06	2,240	2,360	2,240	2,330	53,100	2,330
2003-08-05	2,320	2,350	2,240	2,240	39,400	2,240
2003-08-04	2,290	2,345	2,265	2,310	55,300	2,310
2003-08-01	2,360	2,370	2,235	2,260	90,600	2,260
2003-07-31	2,440	2,440	2,300	2,335	97,000	2,335
2003-07-30	2,365	2,450	2,360	2,420	80,000	2,420
2003-07-29	2,410	2,410	2,350	2,350	26,000	2,350
2003-07-28	2,435	2,450	2,370	2,405	34,000	2,405
2003-07-25	2,360	2,405	2,355	2,395	112,000	2,395
2003-07-24	2,295	2,355	2,290	2,320	123,000	2,320
2003-07-23	2,190	2,235	2,190	2,235	44,000	2,235
2003-07-22	2,100	2,140	2,075	2,135	19,000	2,135
2003-07-18	2,090	2,105	2,055	2,060	61,000	2,060
2003-07-17	2,180	2,190	2,120	2,120	16,000	2,120
2003-07-16	2,200	2,220	2,180	2,180	21,000	2,180
2003-07-15	2,280	2,280	2,190	2,190	72,000	2,190
2003-07-14	2,150	2,210	2,140	2,200	70,000	2,200
2003-07-11	2,190	2,195	2,090	2,090	50,000	2,090
2003-07-10	2,280	2,290	2,265	2,270	19,000	2,270
2003-07-09	2,280	2,330	2,265	2,265	39,000	2,265
2003-07-08	2,345	2,345	2,255	2,255	62,000	2,255
2003-07-07	2,250	2,330	2,245	2,295	69,000	2,295
2003-07-04	2,230	2,270	2,200	2,230	75,000	2,230
2003-07-03	2,195	2,325	2,195	2,270	282,000	2,270
2003-07-02	2,065	2,195	2,065	2,190	135,000	2,190
2003-07-01	2,025	2,050	2,000	2,030	46,000	2,030
2003-06-30	2,000	2,050	1,985	2,035	48,000	2,035
2003-06-27	1,973	2,010	1,966	2,010	108,000	2,010
2003-06-26	1,921	1,945	1,920	1,943	119,000	1,943
2003-06-25	1,841	1,890	1,841	1,889	82,000	1,889
2003-06-24	1,855	1,862	1,836	1,836	115,000	1,836
2003-06-23	1,925	1,931	1,865	1,869	182,000	1,869
2003-06-20	1,819	1,881	1,819	1,865	202,000	1,865
2003-06-19	1,816	1,819	1,787	1,804	57,000	1,804
2003-06-18	1,821	1,828	1,808	1,811	84,000	1,811
2003-06-17	1,809	1,824	1,768	1,779	82,000	1,779
2003-06-16	1,795	1,805	1,786	1,801	51,000	1,801
2003-06-13	1,832	1,858	1,820	1,828	374,000	1,828
2003-06-12	1,844	1,870	1,815	1,815	73,000	1,815
2003-06-11	1,832	1,845	1,810	1,821	64,000	1,821
2003-06-10	1,840	1,842	1,796	1,832	39,000	1,832
2003-06-09	1,861	1,884	1,850	1,880	74,000	1,880
2003-06-06	1,791	1,848	1,791	1,835	94,000	1,835
2003-06-05	1,764	1,790	1,755	1,777	74,000	1,777
2003-06-04	1,781	1,795	1,753	1,753	64,000	1,753
2003-06-03	1,735	1,787	1,735	1,762	90,000	1,762
2003-06-02	1,730	1,736	1,700	1,720	82,000	1,720
2003-05-30	1,727	1,727	1,700	1,700	54,000	1,700
2003-05-29	1,709	1,728	1,709	1,728	47,000	1,728
2003-05-28	1,703	1,712	1,698	1,698	24,000	1,698
2003-05-27	1,702	1,705	1,681	1,685	47,000	1,685
2003-05-26	1,730	1,730	1,684	1,701	58,000	1,701
2003-05-23	1,698	1,732	1,693	1,730	75,000	1,730
2003-05-22	1,661	1,683	1,661	1,680	52,000	1,680
2003-05-21	1,685	1,690	1,658	1,658	39,000	1,658
2003-05-20	1,672	1,699	1,666	1,688	82,000	1,688
2003-05-19	1,680	1,680	1,650	1,678	82,000	1,678
2003-05-16	1,700	1,700	1,650	1,684	84,000	1,684
2003-05-15	1,739	1,739	1,710	1,710	32,000	1,710
2003-05-14	1,720	1,758	1,698	1,739	47,000	1,739
2003-05-13	1,742	1,751	1,691	1,711	86,000	1,711
2003-05-12	1,795	1,802	1,725	1,725	119,000	1,725
2003-05-09	1,841	1,868	1,821	1,822	89,000	1,822
2003-05-08	1,806	1,847	1,806	1,822	80,000	1,822
2003-05-07	1,819	1,870	1,819	1,839	74,000	1,839
2003-05-06	1,800	1,824	1,786	1,814	82,000	1,814
2003-05-02	1,856	1,856	1,820	1,822	106,000	1,822
2003-05-01	1,902	1,915	1,891	1,892	24,000	1,892
2003-04-30	1,900	1,910	1,895	1,895	69,000	1,895
2003-04-28	1,880	1,901	1,867	1,872	57,000	1,872
2003-04-25	1,840	1,856	1,828	1,856	46,000	1,856
2003-04-24	1,828	1,849	1,816	1,845	52,000	1,845
2003-04-23	1,807	1,807	1,795	1,798	53,000	1,798
2003-04-22	1,800	1,800	1,784	1,794	37,000	1,794
2003-04-21	1,789	1,810	1,789	1,810	14,000	1,810
2003-04-18	1,785	1,808	1,785	1,798	14,000	1,798
2003-04-17	1,790	1,790	1,760	1,761	23,000	1,761
2003-04-16	1,824	1,824	1,777	1,798	19,000	1,798
2003-04-15	1,838	1,838	1,819	1,829	24,000	1,829
2003-04-14	1,788	1,814	1,788	1,814	49,000	1,814
2003-04-11	1,832	1,832	1,790	1,818	41,000	1,818
2003-04-10	1,861	1,863	1,826	1,832	39,000	1,832
2003-04-09	1,867	1,924	1,867	1,895	74,000	1,895
2003-04-08	1,868	1,874	1,855	1,866	53,000	1,866
2003-04-07	1,886	1,886	1,878	1,882	27,000	1,882
2003-04-04	1,886	1,886	1,857	1,866	29,000	1,866
2003-04-03	1,889	1,891	1,874	1,881	46,000	1,881
2003-04-02	1,835	1,865	1,820	1,839	29,000	1,839
2003-04-01	1,867	1,873	1,827	1,855	55,000	1,855
2003-03-31	1,895	1,915	1,884	1,884	59,000	1,884
2003-03-28	1,894	1,923	1,890	1,895	53,000	1,895
2003-03-27	1,807	1,894	1,800	1,877	38,000	1,877
2003-03-26	1,805	1,833	1,789	1,832	33,000	1,832
2003-03-25	1,821	1,875	1,821	1,850	145,000	1,850
2003-03-24	1,835	1,851	1,826	1,851	85,000	1,851
2003-03-20	1,790	1,801	1,776	1,781	38,000	1,781
2003-03-19	1,778	1,778	1,737	1,761	17,000	1,761
2003-03-18	1,747	1,838	1,747	1,750	49,000	1,750
2003-03-17	1,706	1,729	1,673	1,726	47,000	1,726
2003-03-14	1,729	1,752	1,729	1,735	417,000	1,735
2003-03-13	1,709	1,711	1,670	1,708	80,000	1,708
2003-03-12	1,662	1,700	1,662	1,688	54,000	1,688
2003-03-11	1,669	1,680	1,632	1,632	77,000	1,632
2003-03-10	1,720	1,720	1,672	1,672	72,000	1,672
2003-03-07	1,833	1,833	1,796	1,808	45,000	1,808
2003-03-06	1,861	1,869	1,845	1,847	32,000	1,847
2003-03-05	1,856	1,896	1,856	1,888	36,000	1,888
2003-03-04	1,930	1,931	1,905	1,910	43,000	1,910
2003-03-03	1,860	1,944	1,857	1,944	28,000	1,944
2003-02-28	1,890	1,910	1,880	1,905	44,000	1,905
2003-02-27	1,899	1,906	1,825	1,832	37,000	1,832
2003-02-26	1,815	1,850	1,815	1,843	26,000	1,843
2003-02-25	1,861	1,861	1,819	1,819	31,000	1,819
2003-02-24	1,894	1,896	1,889	1,890	15,000	1,890
2003-02-21	1,935	1,945	1,893	1,897	37,000	1,897
2003-02-20	1,920	1,926	1,889	1,916	41,000	1,916
2003-02-19	1,950	1,969	1,949	1,950	42,000	1,950
2003-02-18	1,950	1,980	1,913	1,940	77,000	1,940
2003-02-17	1,904	1,966	1,904	1,961	104,000	1,961
2003-02-14	1,890	1,899	1,890	1,893	122,000	1,893
2003-02-13	1,869	1,897	1,869	1,889	27,000	1,889
2003-02-12	1,850	1,887	1,843	1,882	39,000	1,882
2003-02-10	1,852	1,870	1,830	1,850	32,000	1,850
2003-02-07	1,856	1,860	1,847	1,854	17,000	1,854
2003-02-06	1,859	1,897	1,859	1,870	56,000	1,870
2003-02-05	1,815	1,900	1,809	1,859	45,000	1,859
2003-02-04	1,811	1,849	1,810	1,840	41,000	1,840
2003-02-03	1,720	1,789	1,700	1,781	30,000	1,781
2003-01-31	1,730	1,730	1,702	1,720	41,000	1,720
2003-01-30	1,780	1,786	1,746	1,747	35,000	1,747
2003-01-29	1,812	1,823	1,775	1,786	60,000	1,786
2003-01-28	1,820	1,892	1,798	1,871	51,000	1,871
2003-01-27	1,881	1,886	1,860	1,880	34,000	1,880
2003-01-24	1,878	1,910	1,878	1,893	75,000	1,893
2003-01-23	1,810	1,850	1,810	1,848	60,000	1,848
2003-01-22	1,835	1,835	1,799	1,835	53,000	1,835
2003-01-21	1,858	1,902	1,845	1,898	38,000	1,898
2003-01-20	1,863	1,863	1,843	1,863	94,000	1,863
2003-01-17	1,871	1,893	1,871	1,890	52,000	1,890
2003-01-16	1,873	1,897	1,855	1,885	45,000	1,885
2003-01-15	1,881	1,905	1,875	1,903	47,000	1,903
2003-01-14	1,885	1,919	1,868	1,897	41,000	1,897
2003-01-10	1,817	1,870	1,817	1,856	98,000	1,856
2003-01-09	1,761	1,801	1,761	1,801	51,000	1,801
2003-01-08	1,795	1,798	1,777	1,784	23,000	1,784
2003-01-07	1,796	1,805	1,779	1,794	27,000	1,794
2003-01-06	1,795	1,800	1,774	1,788	33,000	1,788

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

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