6645 オムロン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,410	2,430	2,410	2,430	22,900	2,430
2004-12-29	2,395	2,410	2,395	2,410	39,600	2,410
2004-12-28	2,350	2,390	2,335	2,390	21,900	2,390
2004-12-27	2,365	2,365	2,330	2,345	22,000	2,345
2004-12-24	2,345	2,370	2,340	2,360	41,500	2,360
2004-12-22	2,275	2,300	2,260	2,300	60,100	2,300
2004-12-21	2,250	2,270	2,250	2,255	35,200	2,255
2004-12-20	2,260	2,270	2,250	2,250	44,600	2,250
2004-12-17	2,255	2,265	2,245	2,255	26,200	2,255
2004-12-16	2,240	2,280	2,240	2,280	10,600	2,280
2004-12-15	2,260	2,290	2,230	2,275	19,600	2,275
2004-12-14	2,215	2,255	2,200	2,255	44,800	2,255
2004-12-13	2,255	2,270	2,230	2,230	30,200	2,230
2004-12-10	2,305	2,305	2,280	2,285	251,100	2,285
2004-12-09	2,295	2,295	2,250	2,265	16,400	2,265
2004-12-08	2,270	2,295	2,270	2,290	12,300	2,290
2004-12-07	2,275	2,295	2,270	2,285	25,100	2,285
2004-12-06	2,295	2,300	2,280	2,290	19,000	2,290
2004-12-03	2,310	2,315	2,290	2,305	21,500	2,305
2004-12-02	2,310	2,330	2,300	2,315	30,800	2,315
2004-12-01	2,310	2,335	2,290	2,290	34,800	2,290
2004-11-30	2,325	2,350	2,310	2,350	20,000	2,350
2004-11-29	2,290	2,335	2,275	2,325	22,700	2,325
2004-11-26	2,295	2,300	2,265	2,265	33,200	2,265
2004-11-25	2,275	2,290	2,265	2,275	28,700	2,275
2004-11-24	2,265	2,280	2,260	2,265	31,900	2,265
2004-11-22	2,300	2,300	2,260	2,270	29,800	2,270
2004-11-19	2,310	2,345	2,310	2,335	14,700	2,335
2004-11-18	2,360	2,360	2,300	2,305	23,100	2,305
2004-11-17	2,370	2,370	2,330	2,330	20,400	2,330
2004-11-16	2,380	2,415	2,350	2,350	33,300	2,350
2004-11-15	2,370	2,400	2,360	2,400	44,100	2,400
2004-11-12	2,345	2,385	2,345	2,380	39,000	2,380
2004-11-11	2,420	2,425	2,350	2,360	25,200	2,360
2004-11-10	2,435	2,450	2,430	2,440	12,300	2,440
2004-11-09	2,460	2,460	2,425	2,435	6,100	2,435
2004-11-08	2,450	2,475	2,435	2,460	24,200	2,460
2004-11-05	2,430	2,440	2,405	2,440	35,100	2,440
2004-11-04	2,495	2,500	2,450	2,465	18,400	2,465
2004-11-02	2,445	2,490	2,440	2,480	19,600	2,480
2004-11-01	2,410	2,435	2,400	2,435	25,100	2,435
2004-10-29	2,415	2,430	2,350	2,360	49,800	2,360
2004-10-28	2,450	2,500	2,445	2,500	44,300	2,500
2004-10-27	2,395	2,400	2,380	2,390	19,600	2,390
2004-10-26	2,390	2,390	2,355	2,365	11,600	2,365
2004-10-25	2,335	2,410	2,335	2,380	37,300	2,380
2004-10-22	2,325	2,335	2,315	2,330	17,800	2,330
2004-10-21	2,350	2,355	2,325	2,335	30,700	2,335
2004-10-20	2,380	2,380	2,355	2,365	51,300	2,365
2004-10-19	2,450	2,450	2,380	2,380	17,800	2,380
2004-10-18	2,440	2,440	2,415	2,435	9,200	2,435
2004-10-15	2,485	2,485	2,430	2,445	30,500	2,445
2004-10-14	2,470	2,485	2,460	2,470	31,100	2,470
2004-10-13	2,455	2,485	2,455	2,455	8,400	2,455
2004-10-12	2,480	2,505	2,440	2,460	18,900	2,460
2004-10-08	2,480	2,510	2,480	2,510	12,000	2,510
2004-10-07	2,520	2,535	2,500	2,515	22,700	2,515
2004-10-06	2,490	2,515	2,475	2,505	15,900	2,505
2004-10-05	2,495	2,505	2,490	2,500	24,600	2,500
2004-10-04	2,430	2,490	2,420	2,485	34,200	2,485
2004-10-01	2,385	2,420	2,365	2,380	21,100	2,380
2004-09-30	2,355	2,455	2,355	2,425	17,900	2,425
2004-09-29	2,325	2,350	2,325	2,335	11,100	2,335
2004-09-28	2,360	2,370	2,330	2,330	23,600	2,330
2004-09-27	2,385	2,405	2,365	2,370	14,000	2,370
2004-09-24	2,400	2,440	2,375	2,400	32,500	2,400
2004-09-22	2,410	2,415	2,395	2,410	11,700	2,410
2004-09-21	2,425	2,440	2,400	2,410	10,700	2,410
2004-09-17	2,410	2,425	2,380	2,400	10,600	2,400
2004-09-16	2,420	2,420	2,375	2,375	26,200	2,375
2004-09-15	2,500	2,510	2,415	2,415	35,500	2,415
2004-09-14	2,490	2,495	2,470	2,490	40,400	2,490
2004-09-13	2,460	2,490	2,460	2,490	20,600	2,490
2004-09-10	2,440	2,455	2,420	2,435	329,400	2,435
2004-09-09	2,460	2,470	2,435	2,435	13,200	2,435
2004-09-08	2,475	2,490	2,465	2,480	11,000	2,480
2004-09-07	2,480	2,490	2,470	2,480	22,900	2,480
2004-09-06	2,390	2,460	2,390	2,455	49,800	2,455
2004-09-03	2,400	2,405	2,370	2,375	19,400	2,375
2004-09-02	2,380	2,405	2,375	2,395	12,000	2,395
2004-09-01	2,370	2,410	2,370	2,395	29,100	2,395
2004-08-31	2,340	2,360	2,340	2,355	15,700	2,355
2004-08-30	2,370	2,390	2,360	2,360	15,200	2,360
2004-08-27	2,355	2,370	2,350	2,370	12,400	2,370
2004-08-26	2,380	2,385	2,330	2,330	23,600	2,330
2004-08-25	2,355	2,375	2,340	2,350	32,100	2,350
2004-08-24	2,360	2,380	2,340	2,380	15,700	2,380
2004-08-23	2,370	2,380	2,360	2,365	16,600	2,365
2004-08-20	2,350	2,365	2,345	2,355	11,600	2,355
2004-08-19	2,325	2,380	2,285	2,315	28,100	2,315
2004-08-18	2,275	2,285	2,260	2,280	16,500	2,280
2004-08-17	2,255	2,265	2,235	2,235	12,300	2,235
2004-08-16	2,190	2,235	2,150	2,225	39,300	2,225
2004-08-13	2,340	2,340	2,280	2,295	77,800	2,295
2004-08-12	2,340	2,355	2,335	2,340	10,100	2,340
2004-08-11	2,360	2,360	2,335	2,340	16,700	2,340
2004-08-10	2,320	2,330	2,310	2,320	26,400	2,320
2004-08-09	2,340	2,350	2,325	2,340	28,100	2,340
2004-08-06	2,350	2,375	2,350	2,365	19,300	2,365
2004-08-05	2,375	2,390	2,355	2,375	13,800	2,375
2004-08-04	2,375	2,375	2,325	2,360	24,100	2,360
2004-08-03	2,415	2,425	2,375	2,390	17,100	2,390
2004-08-02	2,420	2,425	2,385	2,400	42,500	2,400
2004-07-30	2,450	2,460	2,405	2,420	42,900	2,420
2004-07-29	2,345	2,350	2,310	2,315	20,000	2,315
2004-07-28	2,365	2,375	2,350	2,365	20,500	2,365
2004-07-27	2,335	2,345	2,320	2,325	19,100	2,325
2004-07-26	2,350	2,360	2,325	2,340	53,800	2,340
2004-07-23	2,370	2,380	2,350	2,350	23,900	2,350
2004-07-22	2,390	2,395	2,365	2,365	47,600	2,365
2004-07-21	2,435	2,435	2,400	2,415	32,800	2,415
2004-07-20	2,435	2,450	2,420	2,430	37,200	2,430
2004-07-16	2,450	2,450	2,420	2,440	27,300	2,440
2004-07-15	2,450	2,460	2,400	2,410	36,600	2,410
2004-07-14	2,465	2,480	2,430	2,430	38,300	2,430
2004-07-13	2,430	2,440	2,415	2,425	27,700	2,425
2004-07-12	2,430	2,470	2,430	2,440	43,300	2,440
2004-07-09	2,445	2,455	2,410	2,455	75,700	2,455
2004-07-08	2,475	2,500	2,445	2,460	29,700	2,460
2004-07-07	2,445	2,460	2,435	2,455	41,600	2,455
2004-07-06	2,440	2,475	2,440	2,460	19,900	2,460
2004-07-05	2,495	2,495	2,440	2,445	24,600	2,445
2004-07-02	2,500	2,540	2,490	2,505	24,100	2,505
2004-07-01	2,590	2,590	2,510	2,510	27,800	2,510
2004-06-30	2,610	2,610	2,550	2,550	28,600	2,550
2004-06-29	2,595	2,605	2,580	2,600	21,300	2,600
2004-06-28	2,585	2,600	2,580	2,600	62,900	2,600
2004-06-25	2,545	2,560	2,520	2,525	66,700	2,525
2004-06-24	2,480	2,520	2,470	2,515	48,600	2,515
2004-06-23	2,465	2,475	2,430	2,445	23,300	2,445
2004-06-22	2,455	2,460	2,440	2,460	17,900	2,460
2004-06-21	2,450	2,480	2,450	2,455	33,100	2,455
2004-06-18	2,485	2,495	2,445	2,450	32,600	2,450
2004-06-17	2,490	2,490	2,465	2,485	15,500	2,485
2004-06-16	2,490	2,500	2,400	2,440	110,700	2,440
2004-06-15	2,445	2,470	2,420	2,450	66,000	2,450
2004-06-14	2,470	2,495	2,440	2,440	32,500	2,440
2004-06-11	2,435	2,490	2,435	2,450	382,500	2,450
2004-06-10	2,435	2,450	2,380	2,410	84,600	2,410
2004-06-09	2,470	2,475	2,435	2,435	40,700	2,435
2004-06-08	2,425	2,465	2,410	2,455	57,300	2,455
2004-06-07	2,375	2,385	2,360	2,365	86,800	2,365
2004-06-04	2,285	2,285	2,265	2,280	55,800	2,280
2004-06-03	2,340	2,365	2,295	2,300	65,800	2,300
2004-06-02	2,395	2,395	2,330	2,335	71,300	2,335
2004-06-01	2,440	2,450	2,410	2,415	23,000	2,415
2004-05-31	2,415	2,445	2,390	2,445	36,400	2,445
2004-05-28	2,445	2,450	2,420	2,450	78,100	2,450
2004-05-27	2,405	2,405	2,370	2,390	21,200	2,390
2004-05-26	2,400	2,425	2,380	2,405	33,900	2,405
2004-05-25	2,385	2,385	2,325	2,360	71,900	2,360
2004-05-24	2,465	2,470	2,405	2,425	29,200	2,425
2004-05-21	2,395	2,450	2,375	2,430	33,800	2,430
2004-05-20	2,440	2,440	2,355	2,400	65,700	2,400
2004-05-19	2,440	2,490	2,395	2,480	23,400	2,480
2004-05-18	2,375	2,405	2,375	2,375	22,400	2,375
2004-05-17	2,410	2,430	2,355	2,355	30,000	2,355
2004-05-14	2,395	2,435	2,370	2,395	136,700	2,395
2004-05-13	2,520	2,520	2,400	2,410	45,200	2,410
2004-05-12	2,465	2,530	2,440	2,515	64,500	2,515
2004-05-11	2,430	2,445	2,380	2,405	66,300	2,405
2004-05-10	2,470	2,505	2,440	2,455	87,100	2,455
2004-05-07	2,560	2,560	2,470	2,485	148,200	2,485
2004-05-06	2,670	2,670	2,600	2,600	63,400	2,600
2004-04-30	2,675	2,700	2,660	2,670	108,700	2,670
2004-04-28	2,845	2,845	2,775	2,775	32,500	2,775
2004-04-27	2,850	2,850	2,790	2,810	34,100	2,810
2004-04-26	2,870	2,880	2,820	2,830	34,400	2,830
2004-04-23	2,860	2,870	2,845	2,845	60,200	2,845
2004-04-22	2,800	2,880	2,800	2,845	70,900	2,845
2004-04-21	2,775	2,795	2,750	2,780	18,200	2,780
2004-04-20	2,720	2,760	2,705	2,740	35,400	2,740
2004-04-19	2,725	2,730	2,675	2,680	68,700	2,680
2004-04-16	2,745	2,815	2,745	2,805	40,800	2,805
2004-04-15	2,730	2,750	2,710	2,715	57,500	2,715
2004-04-14	2,710	2,750	2,705	2,730	49,200	2,730
2004-04-13	2,795	2,795	2,750	2,750	33,400	2,750
2004-04-12	2,755	2,795	2,755	2,770	48,700	2,770
2004-04-09	2,785	2,810	2,770	2,780	52,000	2,780
2004-04-08	2,845	2,850	2,805	2,805	49,600	2,805
2004-04-07	2,855	2,870	2,825	2,845	35,300	2,845
2004-04-06	2,775	2,870	2,775	2,850	127,800	2,850
2004-04-05	2,705	2,740	2,700	2,715	70,300	2,715
2004-04-02	2,665	2,705	2,665	2,690	37,500	2,690
2004-04-01	2,650	2,690	2,635	2,655	28,400	2,655
2004-03-31	2,675	2,720	2,660	2,720	35,300	2,720
2004-03-30	2,705	2,705	2,685	2,690	28,600	2,690
2004-03-29	2,670	2,705	2,670	2,680	66,100	2,680
2004-03-26	2,705	2,715	2,690	2,700	33,200	2,700
2004-03-25	2,695	2,700	2,665	2,700	25,000	2,700
2004-03-24	2,625	2,710	2,625	2,700	36,900	2,700
2004-03-23	2,595	2,650	2,595	2,640	21,500	2,640
2004-03-22	2,610	2,625	2,595	2,595	26,300	2,595
2004-03-19	2,640	2,655	2,610	2,650	53,600	2,650
2004-03-18	2,705	2,725	2,660	2,675	40,500	2,675
2004-03-17	2,700	2,735	2,695	2,725	76,700	2,725
2004-03-16	2,670	2,700	2,670	2,680	51,200	2,680
2004-03-15	2,655	2,695	2,655	2,655	75,900	2,655
2004-03-12	2,590	2,645	2,590	2,635	333,900	2,635
2004-03-11	2,515	2,615	2,515	2,585	116,300	2,585
2004-03-10	2,610	2,640	2,500	2,525	57,700	2,525
2004-03-09	2,590	2,600	2,530	2,550	26,000	2,550
2004-03-08	2,615	2,640	2,585	2,595	40,300	2,595
2004-03-05	2,565	2,610	2,565	2,605	107,700	2,605
2004-03-04	2,535	2,560	2,510	2,515	66,700	2,515
2004-03-03	2,505	2,545	2,505	2,520	54,400	2,520
2004-03-02	2,485	2,500	2,465	2,500	23,900	2,500
2004-03-01	2,480	2,490	2,460	2,480	69,200	2,480
2004-02-27	2,425	2,475	2,415	2,470	164,400	2,470
2004-02-26	2,375	2,395	2,360	2,385	36,900	2,385
2004-02-25	2,350	2,370	2,325	2,340	33,700	2,340
2004-02-24	2,395	2,395	2,350	2,350	30,700	2,350
2004-02-23	2,370	2,415	2,370	2,395	43,100	2,395
2004-02-20	2,355	2,390	2,350	2,370	52,500	2,370
2004-02-19	2,365	2,400	2,365	2,375	47,600	2,375
2004-02-18	2,355	2,375	2,355	2,375	26,600	2,375
2004-02-17	2,295	2,360	2,295	2,350	29,600	2,350
2004-02-16	2,340	2,350	2,300	2,300	27,600	2,300
2004-02-13	2,310	2,375	2,310	2,330	65,000	2,330
2004-02-12	2,260	2,305	2,260	2,260	37,000	2,260
2004-02-10	2,245	2,270	2,230	2,255	50,900	2,255
2004-02-09	2,235	2,235	2,185	2,215	42,700	2,215
2004-02-06	2,265	2,265	2,220	2,235	21,200	2,235
2004-02-05	2,265	2,325	2,240	2,260	41,300	2,260
2004-02-04	2,370	2,385	2,300	2,315	75,300	2,315
2004-02-03	2,395	2,400	2,315	2,370	76,900	2,370
2004-02-02	2,335	2,400	2,335	2,390	106,800	2,390
2004-01-30	2,295	2,305	2,275	2,305	34,100	2,305
2004-01-29	2,260	2,285	2,240	2,280	61,800	2,280
2004-01-28	2,280	2,285	2,250	2,280	20,900	2,280
2004-01-27	2,330	2,330	2,265	2,295	40,500	2,295
2004-01-26	2,310	2,320	2,260	2,275	45,400	2,275
2004-01-23	2,310	2,335	2,280	2,295	43,900	2,295
2004-01-22	2,365	2,400	2,345	2,365	95,400	2,365
2004-01-21	2,330	2,375	2,330	2,355	58,800	2,355
2004-01-20	2,330	2,340	2,305	2,320	40,500	2,320
2004-01-19	2,340	2,345	2,305	2,325	47,600	2,325
2004-01-16	2,255	2,300	2,255	2,300	53,700	2,300
2004-01-15	2,245	2,275	2,230	2,240	60,800	2,240
2004-01-14	2,220	2,265	2,210	2,225	34,400	2,225
2004-01-13	2,285	2,285	2,210	2,210	49,300	2,210
2004-01-09	2,200	2,280	2,195	2,260	79,100	2,260
2004-01-08	2,170	2,180	2,145	2,180	32,000	2,180
2004-01-07	2,160	2,160	2,135	2,140	23,000	2,140
2004-01-06	2,200	2,205	2,155	2,155	62,900	2,155
2004-01-05	2,195	2,200	2,175	2,180	26,900	2,180

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