6645 オムロン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,750	2,760	2,715	2,715	25,500	2,715
2005-12-29	2,795	2,795	2,740	2,740	44,000	2,740
2005-12-28	2,750	2,770	2,720	2,770	22,600	2,770
2005-12-27	2,790	2,795	2,745	2,760	31,900	2,760
2005-12-26	2,815	2,815	2,775	2,790	35,300	2,790
2005-12-22	2,770	2,795	2,755	2,780	42,600	2,780
2005-12-21	2,735	2,750	2,730	2,745	55,000	2,745
2005-12-20	2,680	2,715	2,670	2,700	42,200	2,700
2005-12-19	2,695	2,695	2,655	2,660	38,900	2,660
2005-12-16	2,680	2,725	2,665	2,700	48,000	2,700
2005-12-15	2,710	2,725	2,685	2,685	68,500	2,685
2005-12-14	2,785	2,785	2,705	2,725	79,700	2,725
2005-12-13	2,795	2,795	2,755	2,795	35,900	2,795
2005-12-12	2,790	2,805	2,770	2,790	30,600	2,790
2005-12-09	2,735	2,770	2,725	2,770	352,000	2,770
2005-12-08	2,805	2,805	2,745	2,745	67,600	2,745
2005-12-07	2,825	2,860	2,815	2,845	28,000	2,845
2005-12-06	2,880	2,880	2,815	2,825	74,600	2,825
2005-12-05	2,890	2,930	2,860	2,930	40,400	2,930
2005-12-02	2,850	2,895	2,850	2,895	70,600	2,895
2005-12-01	2,765	2,815	2,765	2,815	35,300	2,815
2005-11-30	2,800	2,800	2,730	2,765	24,000	2,765
2005-11-29	2,780	2,810	2,780	2,800	16,000	2,800
2005-11-28	2,775	2,820	2,770	2,820	47,300	2,820
2005-11-25	2,770	2,775	2,725	2,770	21,400	2,770
2005-11-24	2,775	2,790	2,750	2,770	51,400	2,770
2005-11-22	2,755	2,755	2,730	2,745	44,100	2,745
2005-11-21	2,740	2,775	2,705	2,705	110,300	2,705
2005-11-18	2,680	2,710	2,680	2,705	84,000	2,705
2005-11-17	2,640	2,655	2,640	2,640	65,300	2,640
2005-11-16	2,610	2,630	2,595	2,630	43,800	2,630
2005-11-15	2,645	2,645	2,610	2,615	40,500	2,615
2005-11-14	2,645	2,650	2,620	2,620	66,300	2,620
2005-11-11	2,660	2,660	2,620	2,620	94,100	2,620
2005-11-10	2,665	2,670	2,635	2,655	40,000	2,655
2005-11-09	2,660	2,660	2,625	2,625	62,300	2,625
2005-11-08	2,655	2,655	2,635	2,645	29,600	2,645
2005-11-07	2,665	2,665	2,610	2,635	54,900	2,635
2005-11-04	2,655	2,665	2,605	2,635	200,400	2,635
2005-11-02	2,700	2,710	2,655	2,655	27,100	2,655
2005-11-01	2,700	2,705	2,690	2,700	17,700	2,700
2005-10-31	2,710	2,760	2,700	2,740	52,000	2,740
2005-10-28	2,710	2,730	2,675	2,720	91,900	2,720
2005-10-27	2,745	2,745	2,700	2,725	62,900	2,725
2005-10-26	2,690	2,750	2,680	2,735	43,100	2,735
2005-10-25	2,635	2,700	2,635	2,680	32,700	2,680
2005-10-24	2,665	2,670	2,620	2,620	22,100	2,620
2005-10-21	2,655	2,685	2,640	2,685	24,700	2,685
2005-10-20	2,685	2,700	2,675	2,680	22,100	2,680
2005-10-19	2,685	2,685	2,650	2,655	22,800	2,655
2005-10-18	2,700	2,700	2,650	2,695	14,200	2,695
2005-10-17	2,685	2,700	2,680	2,685	6,100	2,685
2005-10-14	2,720	2,720	2,660	2,670	30,600	2,670
2005-10-13	2,680	2,700	2,670	2,695	19,700	2,695
2005-10-12	2,725	2,750	2,685	2,685	33,900	2,685
2005-10-11	2,720	2,720	2,680	2,715	19,700	2,715
2005-10-07	2,690	2,755	2,635	2,725	34,400	2,725
2005-10-06	2,780	2,780	2,655	2,720	65,700	2,720
2005-10-05	2,775	2,835	2,775	2,800	68,500	2,800
2005-10-04	2,710	2,730	2,700	2,710	30,800	2,710
2005-10-03	2,760	2,760	2,695	2,710	52,600	2,710
2005-09-30	2,720	2,790	2,720	2,755	106,700	2,755
2005-09-29	2,720	2,770	2,690	2,720	35,900	2,720
2005-09-28	2,740	2,740	2,715	2,715	27,300	2,715
2005-09-27	2,775	2,800	2,750	2,755	14,500	2,755
2005-09-26	2,680	2,805	2,675	2,800	74,500	2,800
2005-09-22	2,635	2,670	2,615	2,665	24,800	2,665
2005-09-21	2,630	2,650	2,610	2,630	23,700	2,630
2005-09-20	2,630	2,680	2,610	2,670	29,100	2,670
2005-09-16	2,650	2,670	2,625	2,670	19,400	2,670
2005-09-15	2,600	2,665	2,590	2,665	36,900	2,665
2005-09-14	2,585	2,620	2,560	2,620	18,000	2,620
2005-09-13	2,630	2,635	2,605	2,625	22,400	2,625
2005-09-12	2,600	2,650	2,600	2,635	82,800	2,635
2005-09-09	2,540	2,560	2,510	2,560	492,600	2,560
2005-09-08	2,510	2,525	2,495	2,500	35,000	2,500
2005-09-07	2,495	2,500	2,480	2,490	28,800	2,490
2005-09-06	2,470	2,480	2,460	2,465	19,200	2,465
2005-09-05	2,460	2,470	2,455	2,455	11,900	2,455
2005-09-02	2,475	2,475	2,450	2,455	12,400	2,455
2005-09-01	2,460	2,460	2,440	2,455	21,900	2,455
2005-08-31	2,440	2,460	2,430	2,445	23,100	2,445
2005-08-30	2,420	2,435	2,415	2,415	22,300	2,415
2005-08-29	2,455	2,455	2,415	2,415	34,100	2,415
2005-08-26	2,465	2,465	2,440	2,440	29,800	2,440
2005-08-25	2,485	2,500	2,445	2,475	53,500	2,475
2005-08-24	2,525	2,550	2,500	2,520	23,600	2,520
2005-08-23	2,520	2,565	2,520	2,535	42,100	2,535
2005-08-22	2,450	2,515	2,450	2,510	32,500	2,510
2005-08-19	2,480	2,500	2,460	2,475	11,100	2,475
2005-08-18	2,490	2,520	2,475	2,475	21,900	2,475
2005-08-17	2,470	2,495	2,460	2,490	26,800	2,490
2005-08-16	2,445	2,465	2,420	2,465	16,000	2,465
2005-08-15	2,425	2,435	2,415	2,420	18,000	2,420
2005-08-12	2,460	2,460	2,410	2,410	40,400	2,410
2005-08-11	2,465	2,470	2,420	2,445	73,700	2,445
2005-08-10	2,460	2,495	2,460	2,480	28,200	2,480
2005-08-09	2,450	2,490	2,445	2,445	57,600	2,445
2005-08-08	2,415	2,460	2,395	2,450	27,200	2,450
2005-08-05	2,445	2,455	2,415	2,425	45,100	2,425
2005-08-04	2,505	2,520	2,435	2,475	15,000	2,475
2005-08-03	2,475	2,515	2,445	2,505	36,500	2,505
2005-08-02	2,425	2,445	2,425	2,435	16,700	2,435
2005-08-01	2,440	2,485	2,425	2,445	28,900	2,445
2005-07-29	2,465	2,475	2,410	2,440	53,100	2,440
2005-07-28	2,560	2,560	2,540	2,545	17,300	2,545
2005-07-27	2,540	2,560	2,540	2,560	16,000	2,560
2005-07-26	2,550	2,560	2,545	2,550	17,100	2,550
2005-07-25	2,570	2,570	2,550	2,570	18,400	2,570
2005-07-22	2,565	2,580	2,545	2,560	23,300	2,560
2005-07-21	2,600	2,600	2,580	2,580	41,000	2,580
2005-07-20	2,540	2,630	2,540	2,600	100,400	2,600
2005-07-19	2,500	2,515	2,480	2,515	18,400	2,515
2005-07-15	2,515	2,520	2,505	2,505	23,300	2,505
2005-07-14	2,515	2,520	2,510	2,510	16,400	2,510
2005-07-13	2,515	2,515	2,495	2,510	24,200	2,510
2005-07-12	2,525	2,530	2,515	2,520	26,900	2,520
2005-07-11	2,530	2,535	2,505	2,520	50,100	2,520
2005-07-08	2,500	2,505	2,490	2,495	25,500	2,495
2005-07-07	2,500	2,500	2,485	2,490	27,300	2,490
2005-07-06	2,495	2,505	2,490	2,500	44,600	2,500
2005-07-05	2,460	2,480	2,460	2,475	37,000	2,475
2005-07-04	2,435	2,460	2,435	2,455	32,600	2,455
2005-07-01	2,445	2,445	2,430	2,435	10,300	2,435
2005-06-30	2,450	2,450	2,430	2,435	13,600	2,435
2005-06-29	2,415	2,445	2,415	2,440	47,600	2,440
2005-06-28	2,415	2,430	2,385	2,400	29,900	2,400
2005-06-27	2,415	2,415	2,390	2,390	48,300	2,390
2005-06-24	2,405	2,430	2,395	2,430	60,100	2,430
2005-06-23	2,410	2,410	2,400	2,405	11,900	2,405
2005-06-22	2,385	2,420	2,380	2,410	25,700	2,410
2005-06-21	2,405	2,415	2,385	2,385	15,400	2,385
2005-06-20	2,405	2,410	2,400	2,400	16,000	2,400
2005-06-17	2,380	2,400	2,380	2,395	33,900	2,395
2005-06-16	2,360	2,370	2,340	2,340	21,700	2,340
2005-06-15	2,325	2,365	2,325	2,355	34,800	2,355
2005-06-14	2,320	2,325	2,300	2,310	22,900	2,310
2005-06-13	2,350	2,360	2,320	2,320	50,000	2,320
2005-06-10	2,390	2,390	2,360	2,360	265,600	2,360
2005-06-09	2,375	2,380	2,330	2,330	31,600	2,330
2005-06-08	2,365	2,370	2,355	2,355	24,900	2,355
2005-06-07	2,370	2,380	2,335	2,350	25,600	2,350
2005-06-06	2,335	2,360	2,335	2,355	27,900	2,355
2005-06-03	2,350	2,350	2,320	2,330	43,400	2,330
2005-06-02	2,395	2,400	2,355	2,365	43,800	2,365
2005-06-01	2,355	2,385	2,355	2,380	32,700	2,380
2005-05-31	2,360	2,390	2,350	2,390	32,200	2,390
2005-05-30	2,380	2,410	2,380	2,380	29,000	2,380
2005-05-27	2,375	2,405	2,355	2,400	17,600	2,400
2005-05-26	2,395	2,395	2,370	2,375	15,400	2,375
2005-05-25	2,380	2,410	2,375	2,375	17,200	2,375
2005-05-24	2,395	2,410	2,380	2,385	16,900	2,385
2005-05-23	2,405	2,420	2,405	2,410	18,500	2,410
2005-05-20	2,415	2,430	2,415	2,420	24,900	2,420
2005-05-19	2,420	2,425	2,405	2,415	43,100	2,415
2005-05-18	2,395	2,410	2,365	2,380	36,400	2,380
2005-05-17	2,440	2,440	2,410	2,430	27,300	2,430
2005-05-16	2,420	2,440	2,420	2,420	70,300	2,420
2005-05-13	2,420	2,420	2,395	2,410	39,700	2,410
2005-05-12	2,415	2,430	2,410	2,420	58,700	2,420
2005-05-11	2,385	2,405	2,370	2,400	31,100	2,400
2005-05-10	2,385	2,415	2,385	2,405	27,800	2,405
2005-05-09	2,355	2,380	2,355	2,380	37,100	2,380
2005-05-06	2,320	2,335	2,310	2,330	22,300	2,330
2005-05-02	2,300	2,320	2,275	2,290	27,500	2,290
2005-04-28	2,285	2,290	2,260	2,265	30,800	2,265
2005-04-27	2,220	2,245	2,210	2,245	26,700	2,245
2005-04-26	2,250	2,265	2,225	2,235	24,300	2,235
2005-04-25	2,280	2,280	2,255	2,255	20,900	2,255
2005-04-22	2,305	2,315	2,260	2,260	28,200	2,260
2005-04-21	2,275	2,275	2,240	2,255	44,000	2,255
2005-04-20	2,325	2,335	2,280	2,280	16,800	2,280
2005-04-19	2,290	2,300	2,265	2,290	59,200	2,290
2005-04-18	2,295	2,295	2,250	2,250	107,700	2,250
2005-04-15	2,335	2,340	2,325	2,325	41,000	2,325
2005-04-14	2,345	2,355	2,330	2,350	18,400	2,350
2005-04-13	2,365	2,375	2,350	2,370	20,300	2,370
2005-04-12	2,375	2,380	2,360	2,370	17,900	2,370
2005-04-11	2,435	2,440	2,385	2,390	25,800	2,390
2005-04-08	2,450	2,455	2,430	2,445	42,200	2,445
2005-04-07	2,440	2,440	2,405	2,430	38,300	2,430
2005-04-06	2,435	2,440	2,415	2,435	33,800	2,435
2005-04-05	2,395	2,420	2,390	2,420	34,200	2,420
2005-04-04	2,380	2,395	2,370	2,380	17,200	2,380
2005-04-01	2,350	2,370	2,340	2,370	21,900	2,370
2005-03-31	2,345	2,370	2,320	2,360	39,800	2,360
2005-03-30	2,310	2,345	2,305	2,310	37,600	2,310
2005-03-29	2,350	2,350	2,300	2,305	36,100	2,305
2005-03-28	2,355	2,365	2,310	2,310	58,900	2,310
2005-03-25	2,350	2,380	2,330	2,340	52,700	2,340
2005-03-24	2,350	2,355	2,320	2,320	72,600	2,320
2005-03-23	2,385	2,385	2,360	2,370	38,400	2,370
2005-03-22	2,420	2,420	2,380	2,380	32,800	2,380
2005-03-18	2,400	2,415	2,380	2,385	33,900	2,385
2005-03-17	2,420	2,420	2,385	2,395	19,900	2,395
2005-03-16	2,385	2,430	2,385	2,420	32,100	2,420
2005-03-15	2,400	2,410	2,385	2,385	18,200	2,385
2005-03-14	2,415	2,430	2,400	2,400	41,400	2,400
2005-03-11	2,450	2,465	2,420	2,420	361,000	2,420
2005-03-10	2,455	2,465	2,440	2,445	16,400	2,445
2005-03-09	2,435	2,480	2,435	2,470	23,800	2,470
2005-03-08	2,445	2,450	2,425	2,435	40,300	2,435
2005-03-07	2,540	2,540	2,470	2,485	25,100	2,485
2005-03-04	2,515	2,540	2,515	2,515	44,600	2,515
2005-03-03	2,480	2,555	2,480	2,550	67,900	2,550
2005-03-02	2,490	2,495	2,460	2,480	23,200	2,480
2005-03-01	2,440	2,460	2,425	2,460	50,700	2,460
2005-02-28	2,435	2,440	2,425	2,425	20,300	2,425
2005-02-25	2,405	2,425	2,400	2,410	24,800	2,410
2005-02-24	2,425	2,425	2,400	2,400	9,200	2,400
2005-02-23	2,385	2,410	2,370	2,395	18,400	2,395
2005-02-22	2,415	2,420	2,400	2,410	18,200	2,410
2005-02-21	2,445	2,450	2,420	2,425	35,400	2,425
2005-02-18	2,420	2,450	2,410	2,435	34,200	2,435
2005-02-17	2,385	2,425	2,370	2,415	44,200	2,415
2005-02-16	2,350	2,370	2,350	2,360	25,200	2,360
2005-02-15	2,355	2,360	2,335	2,345	35,000	2,345
2005-02-14	2,380	2,405	2,350	2,355	35,700	2,355
2005-02-10	2,360	2,360	2,350	2,360	16,700	2,360
2005-02-09	2,350	2,350	2,335	2,345	39,300	2,345
2005-02-08	2,360	2,360	2,330	2,335	32,000	2,335
2005-02-07	2,370	2,370	2,345	2,370	27,600	2,370
2005-02-04	2,375	2,375	2,340	2,350	21,100	2,350
2005-02-03	2,385	2,400	2,350	2,360	27,200	2,360
2005-02-02	2,380	2,390	2,335	2,350	74,100	2,350
2005-02-01	2,455	2,460	2,400	2,410	58,200	2,410
2005-01-31	2,485	2,545	2,470	2,500	16,100	2,500
2005-01-28	2,490	2,515	2,490	2,500	19,100	2,500
2005-01-27	2,540	2,540	2,485	2,490	18,100	2,490
2005-01-26	2,555	2,555	2,510	2,545	19,300	2,545
2005-01-25	2,525	2,560	2,525	2,545	46,000	2,545
2005-01-24	2,460	2,480	2,460	2,475	7,900	2,475
2005-01-21	2,445	2,475	2,440	2,470	19,200	2,470
2005-01-20	2,500	2,500	2,480	2,485	30,500	2,485
2005-01-19	2,570	2,585	2,535	2,535	29,200	2,535
2005-01-18	2,580	2,580	2,555	2,565	39,600	2,565
2005-01-17	2,505	2,600	2,500	2,590	110,900	2,590
2005-01-14	2,420	2,480	2,410	2,465	61,700	2,465
2005-01-13	2,465	2,465	2,435	2,460	27,700	2,460
2005-01-12	2,475	2,495	2,470	2,495	66,100	2,495
2005-01-11	2,450	2,480	2,445	2,480	38,000	2,480
2005-01-07	2,440	2,455	2,435	2,455	55,900	2,455
2005-01-06	2,385	2,435	2,385	2,425	26,400	2,425
2005-01-05	2,405	2,410	2,380	2,400	54,300	2,400
2005-01-04	2,400	2,415	2,390	2,410	17,200	2,410

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