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
2005-12-302,7502,7602,7152,71525,5002,715
2005-12-292,7952,7952,7402,74044,0002,740
2005-12-282,7502,7702,7202,77022,6002,770
2005-12-272,7902,7952,7452,76031,9002,760
2005-12-262,8152,8152,7752,79035,3002,790
2005-12-222,7702,7952,7552,78042,6002,780
2005-12-212,7352,7502,7302,74555,0002,745
2005-12-202,6802,7152,6702,70042,2002,700
2005-12-192,6952,6952,6552,66038,9002,660
2005-12-162,6802,7252,6652,70048,0002,700
2005-12-152,7102,7252,6852,68568,5002,685
2005-12-142,7852,7852,7052,72579,7002,725
2005-12-132,7952,7952,7552,79535,9002,795
2005-12-122,7902,8052,7702,79030,6002,790
2005-12-092,7352,7702,7252,770352,0002,770
2005-12-082,8052,8052,7452,74567,6002,745
2005-12-072,8252,8602,8152,84528,0002,845
2005-12-062,8802,8802,8152,82574,6002,825
2005-12-052,8902,9302,8602,93040,4002,930
2005-12-022,8502,8952,8502,89570,6002,895
2005-12-012,7652,8152,7652,81535,3002,815
2005-11-302,8002,8002,7302,76524,0002,765
2005-11-292,7802,8102,7802,80016,0002,800
2005-11-282,7752,8202,7702,82047,3002,820
2005-11-252,7702,7752,7252,77021,4002,770
2005-11-242,7752,7902,7502,77051,4002,770
2005-11-222,7552,7552,7302,74544,1002,745
2005-11-212,7402,7752,7052,705110,3002,705
2005-11-182,6802,7102,6802,70584,0002,705
2005-11-172,6402,6552,6402,64065,3002,640
2005-11-162,6102,6302,5952,63043,8002,630
2005-11-152,6452,6452,6102,61540,5002,615
2005-11-142,6452,6502,6202,62066,3002,620
2005-11-112,6602,6602,6202,62094,1002,620
2005-11-102,6652,6702,6352,65540,0002,655
2005-11-092,6602,6602,6252,62562,3002,625
2005-11-082,6552,6552,6352,64529,6002,645
2005-11-072,6652,6652,6102,63554,9002,635
2005-11-042,6552,6652,6052,635200,4002,635
2005-11-022,7002,7102,6552,65527,1002,655
2005-11-012,7002,7052,6902,70017,7002,700
2005-10-312,7102,7602,7002,74052,0002,740
2005-10-282,7102,7302,6752,72091,9002,720
2005-10-272,7452,7452,7002,72562,9002,725
2005-10-262,6902,7502,6802,73543,1002,735
2005-10-252,6352,7002,6352,68032,7002,680
2005-10-242,6652,6702,6202,62022,1002,620
2005-10-212,6552,6852,6402,68524,7002,685
2005-10-202,6852,7002,6752,68022,1002,680
2005-10-192,6852,6852,6502,65522,8002,655
2005-10-182,7002,7002,6502,69514,2002,695
2005-10-172,6852,7002,6802,6856,1002,685
2005-10-142,7202,7202,6602,67030,6002,670
2005-10-132,6802,7002,6702,69519,7002,695
2005-10-122,7252,7502,6852,68533,9002,685
2005-10-112,7202,7202,6802,71519,7002,715
2005-10-072,6902,7552,6352,72534,4002,725
2005-10-062,7802,7802,6552,72065,7002,720
2005-10-052,7752,8352,7752,80068,5002,800
2005-10-042,7102,7302,7002,71030,8002,710
2005-10-032,7602,7602,6952,71052,6002,710
2005-09-302,7202,7902,7202,755106,7002,755
2005-09-292,7202,7702,6902,72035,9002,720
2005-09-282,7402,7402,7152,71527,3002,715
2005-09-272,7752,8002,7502,75514,5002,755
2005-09-262,6802,8052,6752,80074,5002,800
2005-09-222,6352,6702,6152,66524,8002,665
2005-09-212,6302,6502,6102,63023,7002,630
2005-09-202,6302,6802,6102,67029,1002,670
2005-09-162,6502,6702,6252,67019,4002,670
2005-09-152,6002,6652,5902,66536,9002,665
2005-09-142,5852,6202,5602,62018,0002,620
2005-09-132,6302,6352,6052,62522,4002,625
2005-09-122,6002,6502,6002,63582,8002,635
2005-09-092,5402,5602,5102,560492,6002,560
2005-09-082,5102,5252,4952,50035,0002,500
2005-09-072,4952,5002,4802,49028,8002,490
2005-09-062,4702,4802,4602,46519,2002,465
2005-09-052,4602,4702,4552,45511,9002,455
2005-09-022,4752,4752,4502,45512,4002,455
2005-09-012,4602,4602,4402,45521,9002,455
2005-08-312,4402,4602,4302,44523,1002,445
2005-08-302,4202,4352,4152,41522,3002,415
2005-08-292,4552,4552,4152,41534,1002,415
2005-08-262,4652,4652,4402,44029,8002,440
2005-08-252,4852,5002,4452,47553,5002,475
2005-08-242,5252,5502,5002,52023,6002,520
2005-08-232,5202,5652,5202,53542,1002,535
2005-08-222,4502,5152,4502,51032,5002,510
2005-08-192,4802,5002,4602,47511,1002,475
2005-08-182,4902,5202,4752,47521,9002,475
2005-08-172,4702,4952,4602,49026,8002,490
2005-08-162,4452,4652,4202,46516,0002,465
2005-08-152,4252,4352,4152,42018,0002,420
2005-08-122,4602,4602,4102,41040,4002,410
2005-08-112,4652,4702,4202,44573,7002,445
2005-08-102,4602,4952,4602,48028,2002,480
2005-08-092,4502,4902,4452,44557,6002,445
2005-08-082,4152,4602,3952,45027,2002,450
2005-08-052,4452,4552,4152,42545,1002,425
2005-08-042,5052,5202,4352,47515,0002,475
2005-08-032,4752,5152,4452,50536,5002,505
2005-08-022,4252,4452,4252,43516,7002,435
2005-08-012,4402,4852,4252,44528,9002,445
2005-07-292,4652,4752,4102,44053,1002,440
2005-07-282,5602,5602,5402,54517,3002,545
2005-07-272,5402,5602,5402,56016,0002,560
2005-07-262,5502,5602,5452,55017,1002,550
2005-07-252,5702,5702,5502,57018,4002,570
2005-07-222,5652,5802,5452,56023,3002,560
2005-07-212,6002,6002,5802,58041,0002,580
2005-07-202,5402,6302,5402,600100,4002,600
2005-07-192,5002,5152,4802,51518,4002,515
2005-07-152,5152,5202,5052,50523,3002,505
2005-07-142,5152,5202,5102,51016,4002,510
2005-07-132,5152,5152,4952,51024,2002,510
2005-07-122,5252,5302,5152,52026,9002,520
2005-07-112,5302,5352,5052,52050,1002,520
2005-07-082,5002,5052,4902,49525,5002,495
2005-07-072,5002,5002,4852,49027,3002,490
2005-07-062,4952,5052,4902,50044,6002,500
2005-07-052,4602,4802,4602,47537,0002,475
2005-07-042,4352,4602,4352,45532,6002,455
2005-07-012,4452,4452,4302,43510,3002,435
2005-06-302,4502,4502,4302,43513,6002,435
2005-06-292,4152,4452,4152,44047,6002,440
2005-06-282,4152,4302,3852,40029,9002,400
2005-06-272,4152,4152,3902,39048,3002,390
2005-06-242,4052,4302,3952,43060,1002,430
2005-06-232,4102,4102,4002,40511,9002,405
2005-06-222,3852,4202,3802,41025,7002,410
2005-06-212,4052,4152,3852,38515,4002,385
2005-06-202,4052,4102,4002,40016,0002,400
2005-06-172,3802,4002,3802,39533,9002,395
2005-06-162,3602,3702,3402,34021,7002,340
2005-06-152,3252,3652,3252,35534,8002,355
2005-06-142,3202,3252,3002,31022,9002,310
2005-06-132,3502,3602,3202,32050,0002,320
2005-06-102,3902,3902,3602,360265,6002,360
2005-06-092,3752,3802,3302,33031,6002,330
2005-06-082,3652,3702,3552,35524,9002,355
2005-06-072,3702,3802,3352,35025,6002,350
2005-06-062,3352,3602,3352,35527,9002,355
2005-06-032,3502,3502,3202,33043,4002,330
2005-06-022,3952,4002,3552,36543,8002,365
2005-06-012,3552,3852,3552,38032,7002,380
2005-05-312,3602,3902,3502,39032,2002,390
2005-05-302,3802,4102,3802,38029,0002,380
2005-05-272,3752,4052,3552,40017,6002,400
2005-05-262,3952,3952,3702,37515,4002,375
2005-05-252,3802,4102,3752,37517,2002,375
2005-05-242,3952,4102,3802,38516,9002,385
2005-05-232,4052,4202,4052,41018,5002,410
2005-05-202,4152,4302,4152,42024,9002,420
2005-05-192,4202,4252,4052,41543,1002,415
2005-05-182,3952,4102,3652,38036,4002,380
2005-05-172,4402,4402,4102,43027,3002,430
2005-05-162,4202,4402,4202,42070,3002,420
2005-05-132,4202,4202,3952,41039,7002,410
2005-05-122,4152,4302,4102,42058,7002,420
2005-05-112,3852,4052,3702,40031,1002,400
2005-05-102,3852,4152,3852,40527,8002,405
2005-05-092,3552,3802,3552,38037,1002,380
2005-05-062,3202,3352,3102,33022,3002,330
2005-05-022,3002,3202,2752,29027,5002,290
2005-04-282,2852,2902,2602,26530,8002,265
2005-04-272,2202,2452,2102,24526,7002,245
2005-04-262,2502,2652,2252,23524,3002,235
2005-04-252,2802,2802,2552,25520,9002,255
2005-04-222,3052,3152,2602,26028,2002,260
2005-04-212,2752,2752,2402,25544,0002,255
2005-04-202,3252,3352,2802,28016,8002,280
2005-04-192,2902,3002,2652,29059,2002,290
2005-04-182,2952,2952,2502,250107,7002,250
2005-04-152,3352,3402,3252,32541,0002,325
2005-04-142,3452,3552,3302,35018,4002,350
2005-04-132,3652,3752,3502,37020,3002,370
2005-04-122,3752,3802,3602,37017,9002,370
2005-04-112,4352,4402,3852,39025,8002,390
2005-04-082,4502,4552,4302,44542,2002,445
2005-04-072,4402,4402,4052,43038,3002,430
2005-04-062,4352,4402,4152,43533,8002,435
2005-04-052,3952,4202,3902,42034,2002,420
2005-04-042,3802,3952,3702,38017,2002,380
2005-04-012,3502,3702,3402,37021,9002,370
2005-03-312,3452,3702,3202,36039,8002,360
2005-03-302,3102,3452,3052,31037,6002,310
2005-03-292,3502,3502,3002,30536,1002,305
2005-03-282,3552,3652,3102,31058,9002,310
2005-03-252,3502,3802,3302,34052,7002,340
2005-03-242,3502,3552,3202,32072,6002,320
2005-03-232,3852,3852,3602,37038,4002,370
2005-03-222,4202,4202,3802,38032,8002,380
2005-03-182,4002,4152,3802,38533,9002,385
2005-03-172,4202,4202,3852,39519,9002,395
2005-03-162,3852,4302,3852,42032,1002,420
2005-03-152,4002,4102,3852,38518,2002,385
2005-03-142,4152,4302,4002,40041,4002,400
2005-03-112,4502,4652,4202,420361,0002,420
2005-03-102,4552,4652,4402,44516,4002,445
2005-03-092,4352,4802,4352,47023,8002,470
2005-03-082,4452,4502,4252,43540,3002,435
2005-03-072,5402,5402,4702,48525,1002,485
2005-03-042,5152,5402,5152,51544,6002,515
2005-03-032,4802,5552,4802,55067,9002,550
2005-03-022,4902,4952,4602,48023,2002,480
2005-03-012,4402,4602,4252,46050,7002,460
2005-02-282,4352,4402,4252,42520,3002,425
2005-02-252,4052,4252,4002,41024,8002,410
2005-02-242,4252,4252,4002,4009,2002,400
2005-02-232,3852,4102,3702,39518,4002,395
2005-02-222,4152,4202,4002,41018,2002,410
2005-02-212,4452,4502,4202,42535,4002,425
2005-02-182,4202,4502,4102,43534,2002,435
2005-02-172,3852,4252,3702,41544,2002,415
2005-02-162,3502,3702,3502,36025,2002,360
2005-02-152,3552,3602,3352,34535,0002,345
2005-02-142,3802,4052,3502,35535,7002,355
2005-02-102,3602,3602,3502,36016,7002,360
2005-02-092,3502,3502,3352,34539,3002,345
2005-02-082,3602,3602,3302,33532,0002,335
2005-02-072,3702,3702,3452,37027,6002,370
2005-02-042,3752,3752,3402,35021,1002,350
2005-02-032,3852,4002,3502,36027,2002,360
2005-02-022,3802,3902,3352,35074,1002,350
2005-02-012,4552,4602,4002,41058,2002,410
2005-01-312,4852,5452,4702,50016,1002,500
2005-01-282,4902,5152,4902,50019,1002,500
2005-01-272,5402,5402,4852,49018,1002,490
2005-01-262,5552,5552,5102,54519,3002,545
2005-01-252,5252,5602,5252,54546,0002,545
2005-01-242,4602,4802,4602,4757,9002,475
2005-01-212,4452,4752,4402,47019,2002,470
2005-01-202,5002,5002,4802,48530,5002,485
2005-01-192,5702,5852,5352,53529,2002,535
2005-01-182,5802,5802,5552,56539,6002,565
2005-01-172,5052,6002,5002,590110,9002,590
2005-01-142,4202,4802,4102,46561,7002,465
2005-01-132,4652,4652,4352,46027,7002,460
2005-01-122,4752,4952,4702,49566,1002,495
2005-01-112,4502,4802,4452,48038,0002,480
2005-01-072,4402,4552,4352,45555,9002,455
2005-01-062,3852,4352,3852,42526,4002,425
2005-01-052,4052,4102,3802,40054,3002,400
2005-01-042,4002,4152,3902,41017,2002,410

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