6645 オムロン(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293,3903,4003,3703,39014,1003,390
2006-12-283,3503,3603,2803,36020,7003,360
2006-12-273,3603,3903,3403,37044,5003,370
2006-12-263,3103,3503,3103,35026,4003,350
2006-12-253,3303,3303,3003,31016,5003,310
2006-12-223,3303,3303,2903,29025,8003,290
2006-12-213,3303,3703,3303,34048,1003,340
2006-12-203,3103,3403,2903,34047,7003,340
2006-12-193,2403,3003,2403,27016,3003,270
2006-12-183,3003,3303,2903,31033,1003,310
2006-12-153,3403,3503,3003,30045,8003,300
2006-12-143,3003,3203,2903,31028,6003,310
2006-12-133,3003,3203,2603,30031,8003,300
2006-12-123,3103,3203,2603,29042,4003,290
2006-12-113,2703,3003,2503,30030,0003,300
2006-12-083,2003,2503,1903,220269,7003,220
2006-12-073,1403,1803,1103,18039,3003,180
2006-12-063,1203,1203,0803,10019,3003,100
2006-12-053,1003,1003,0703,08015,9003,080
2006-12-043,1303,1303,0803,11018,7003,110
2006-12-013,1203,1403,1003,14018,9003,140
2006-11-303,0503,1003,0403,10027,7003,100
2006-11-293,0303,1003,0103,10028,9003,100
2006-11-282,9503,0302,9453,01018,4003,010
2006-11-272,9503,0102,9503,00031,1003,000
2006-11-243,0103,0202,9953,00021,8003,000
2006-11-223,0203,0602,9803,06035,2003,060
2006-11-212,9953,0402,9853,02022,1003,020
2006-11-203,0303,0402,9752,97547,1002,975
2006-11-173,0603,1003,0603,08034,1003,080
2006-11-163,0503,0703,0203,03029,6003,030
2006-11-153,0403,0402,9903,01044,6003,010
2006-11-142,9803,0102,9752,99529,2002,995
2006-11-132,9452,9652,9152,94070,6002,940
2006-11-103,0103,0202,9702,99076,4002,990
2006-11-092,9853,0002,9552,97041,7002,970
2006-11-083,0503,0703,0003,00039,5003,000
2006-11-073,0403,0403,0203,02013,9003,020
2006-11-062,9502,9902,9352,98027,7002,980
2006-11-022,9952,9952,9602,96524,1002,965
2006-11-012,9903,0202,9802,99524,4002,995
2006-10-313,0603,0603,0103,01041,0003,010
2006-10-303,0503,0703,0103,01067,9003,010
2006-10-273,1203,1403,0703,07028,6003,070
2006-10-263,1003,1003,0803,10013,6003,100
2006-10-253,0903,0903,0503,09020,8003,090
2006-10-243,0703,1003,0203,05041,3003,050
2006-10-233,0103,0102,9953,01026,6003,010
2006-10-202,9953,0402,9953,04013,9003,040
2006-10-192,9853,0102,9703,01029,8003,010
2006-10-183,0203,0202,9402,98046,5002,980
2006-10-173,0203,0403,0203,03026,9003,030
2006-10-162,9603,0102,9553,01039,3003,010
2006-10-132,9252,9502,9202,95042,2002,950
2006-10-122,9002,9252,8952,89527,6002,895
2006-10-112,9202,9652,9102,91036,7002,910
2006-10-102,9202,9852,9202,96020,5002,960
2006-10-063,0003,0102,9752,99034,0002,990
2006-10-052,9752,9902,9552,99043,1002,990
2006-10-042,9603,0002,9102,91048,9002,910
2006-10-032,9502,9502,8952,94527,3002,945
2006-10-022,9202,9602,9102,95036,2002,950
2006-09-292,9202,9352,8602,90544,0002,905
2006-09-282,9402,9702,9252,93032,8002,930
2006-09-272,8852,9302,8752,92553,8002,925
2006-09-262,9102,9452,8352,87522,5002,875
2006-09-252,8802,9002,7752,88530,3002,885
2006-09-222,8952,9402,8902,89023,6002,890
2006-09-212,9052,9452,9052,93519,3002,935
2006-09-202,8852,9102,8552,87531,0002,875
2006-09-192,8852,9652,8852,92550,2002,925
2006-09-152,8752,9052,8552,89080,6002,890
2006-09-142,7552,8402,7402,84038,7002,840
2006-09-132,7802,7852,7402,7508,1002,750
2006-09-122,8002,8002,7402,74016,7002,740
2006-09-112,8352,8402,7702,77021,4002,770
2006-09-082,7652,8102,7652,795355,3002,795
2006-09-072,8602,8702,8052,80551,8002,805
2006-09-062,8802,8952,8702,87093,8002,870
2006-09-052,8052,8552,8052,84074,5002,840
2006-09-042,7952,8052,7752,79519,1002,795
2006-09-012,7452,7602,7252,75522,9002,755
2006-08-312,7402,7902,7302,75567,4002,755
2006-08-302,7402,7402,7052,72020,2002,720
2006-08-292,7052,7502,6802,75058,2002,750
2006-08-282,7202,7302,6702,67034,8002,670
2006-08-252,7102,7352,6852,69543,8002,695
2006-08-242,7452,7502,7052,72037,3002,720
2006-08-232,7852,7852,7402,76568,8002,765
2006-08-222,8002,8052,7752,80531,2002,805
2006-08-212,8552,8552,7952,80023,8002,800
2006-08-182,8452,8452,8002,84021,6002,840
2006-08-172,8102,8452,8052,80558,0002,805
2006-08-162,7502,7652,7202,75535,1002,755
2006-08-152,7002,7252,6902,69029,5002,690
2006-08-142,6602,7252,6552,71036,0002,710
2006-08-112,6552,7002,6552,66025,2002,660
2006-08-102,6902,7152,6752,68544,7002,685
2006-08-092,7052,7052,6202,69539,3002,695
2006-08-082,6702,6902,6552,68547,6002,685
2006-08-072,7452,7502,6852,69035,7002,690
2006-08-042,8502,8502,7702,78521,0002,785
2006-08-032,8202,8352,8002,81518,2002,815
2006-08-022,7952,8052,7802,80025,5002,800
2006-08-012,8902,8902,8352,86031,8002,860
2006-07-312,9002,9402,8802,89040,5002,890
2006-07-282,8002,8902,8002,88537,9002,885
2006-07-272,7452,8102,7452,80038,5002,800
2006-07-262,7502,7652,7252,72522,2002,725
2006-07-252,7252,7502,7202,74035,2002,740
2006-07-242,6752,7052,6502,68529,5002,685
2006-07-212,7152,7502,7052,71018,6002,710
2006-07-202,7302,7602,7202,75534,9002,755
2006-07-192,6252,6652,6152,63029,8002,630
2006-07-182,6402,6452,6152,63029,6002,630
2006-07-142,7052,7052,6302,66065,8002,660
2006-07-132,6852,7302,6802,71030,6002,710
2006-07-122,7502,7602,6952,72538,3002,725
2006-07-112,8102,8252,7552,77511,5002,775
2006-07-102,7902,8252,7102,81541,4002,815
2006-07-072,8302,8402,8152,81514,6002,815
2006-07-062,8302,8552,8202,83522,8002,835
2006-07-052,8452,8452,8102,82534,2002,825
2006-07-042,8952,8952,8452,86553,6002,865
2006-07-032,9202,9202,8652,88537,6002,885
2006-06-302,9352,9352,8602,89091,8002,890
2006-06-292,8702,9302,8452,93070,1002,930
2006-06-282,8702,8702,8402,85520,3002,855
2006-06-272,8502,8752,8502,87021,8002,870
2006-06-262,8752,8752,8102,85518,2002,855
2006-06-232,8602,8602,8152,85529,4002,855
2006-06-222,8602,8902,8352,89040,4002,890
2006-06-212,8302,8302,7752,79519,4002,795
2006-06-202,8452,8502,7802,81046,0002,810
2006-06-192,8702,8852,8702,88024,5002,880
2006-06-162,9152,9202,8852,90538,6002,905
2006-06-152,8052,8652,8052,85019,5002,850
2006-06-142,7302,8252,7152,78526,5002,785
2006-06-132,8452,8602,7402,75062,8002,750
2006-06-122,8352,9452,8352,92538,1002,925
2006-06-092,7902,8752,7152,820178,3002,820
2006-06-082,8202,8202,6752,75061,5002,750
2006-06-072,9702,9752,8702,87071,0002,870
2006-06-063,0903,0903,0103,02037,8003,020
2006-06-053,1603,1603,0703,08020,9003,080
2006-06-023,1003,1503,0303,15043,8003,150
2006-06-013,0703,0703,0003,03043,0003,030
2006-05-313,0303,1003,0203,02029,3003,020
2006-05-303,1503,1503,0503,08030,8003,080
2006-05-293,1403,1403,0803,10019,6003,100
2006-05-263,0303,0703,0103,0708,8003,070
2006-05-253,0803,1003,0203,02035,2003,020
2006-05-243,1103,1103,0003,070126,7003,070
2006-05-233,0303,0703,0203,06021,2003,060
2006-05-223,1503,1703,1303,13025,2003,130
2006-05-193,0403,0903,0303,06015,5003,060
2006-05-183,0003,1203,0003,09043,9003,090
2006-05-173,1103,1103,0203,04040,7003,040
2006-05-163,2303,2703,1103,11018,7003,110
2006-05-153,1303,2403,1303,20017,6003,200
2006-05-123,1403,2003,0703,18045,2003,180
2006-05-113,2503,2703,1903,19020,4003,190
2006-05-103,3503,3603,2403,25024,2003,250
2006-05-093,3003,3603,2903,31018,3003,310
2006-05-083,3203,3803,3103,35033,0003,350
2006-05-023,2503,3303,2503,29038,7003,290
2006-05-013,2203,3003,2203,26042,6003,260
2006-04-283,2003,2303,1603,23054,7003,230
2006-04-273,2803,2803,1803,19044,5003,190
2006-04-263,2703,2903,2303,26034,0003,260
2006-04-253,3003,3003,2303,23025,1003,230
2006-04-243,4003,4003,2803,31047,3003,310
2006-04-213,3403,4003,3403,40029,3003,400
2006-04-203,3603,3803,3303,34032,9003,340
2006-04-193,3603,4003,3503,35032,9003,350
2006-04-183,2803,3203,2803,32026,8003,320
2006-04-173,3603,3703,2603,27048,6003,270
2006-04-143,3503,3703,2903,35045,4003,350
2006-04-133,3703,3803,2603,30060,7003,300
2006-04-123,4103,4103,3403,34040,3003,340
2006-04-113,5203,5203,4303,43027,1003,430
2006-04-103,5503,5503,4803,52025,0003,520
2006-04-073,5003,5403,4803,54026,9003,540
2006-04-063,4603,5303,4403,52059,8003,520
2006-04-053,4403,4603,4003,40027,3003,400
2006-04-043,4503,4503,4203,43035,2003,430
2006-04-033,5003,5003,4103,41064,8003,410
2006-03-313,3903,3903,3203,32023,3003,320
2006-03-303,3803,4103,3803,39029,4003,390
2006-03-293,3103,3503,3003,33037,2003,330
2006-03-283,2803,3103,2103,30073,9003,300
2006-03-273,3303,3403,2803,33051,5003,330
2006-03-243,3703,3703,2503,34047,2003,340
2006-03-233,3803,3803,3403,35014,7003,350
2006-03-223,3503,3503,3103,33047,6003,330
2006-03-203,3603,3903,3403,37031,9003,370
2006-03-173,3503,3503,2303,33042,8003,330
2006-03-163,4003,4103,3603,36013,3003,360
2006-03-153,4103,4303,3603,36013,6003,360
2006-03-143,4803,5003,3703,40043,4003,400
2006-03-133,3903,6203,3903,53087,9003,530
2006-03-103,2803,3803,2803,380328,4003,380
2006-03-093,1503,3203,1503,29043,4003,290
2006-03-083,1503,1503,1103,12017,3003,120
2006-03-073,1403,1903,1403,1409,1003,140
2006-03-063,1203,1403,0803,13061,8003,130
2006-03-033,1203,1403,1003,12015,8003,120
2006-03-023,1803,2203,1303,14021,0003,140
2006-03-013,1803,1903,1303,17035,9003,170
2006-02-283,2803,2803,2003,26046,6003,260
2006-02-273,1303,3303,1303,330209,1003,330
2006-02-243,0503,1403,0503,10071,0003,100
2006-02-232,9603,0102,9603,00030,8003,000
2006-02-222,9853,0102,9302,96024,1002,960
2006-02-213,0303,0603,0003,01051,0003,010
2006-02-202,9753,0502,9753,03046,4003,030
2006-02-173,0503,0502,9602,98589,4002,985
2006-02-162,9703,0702,9703,030126,2003,030
2006-02-152,9402,9402,8952,92024,0002,920
2006-02-142,8702,9402,8702,94041,6002,940
2006-02-132,9602,9702,8802,91051,9002,910
2006-02-102,9402,9552,9052,94570,9002,945
2006-02-092,8952,9452,8852,92576,7002,925
2006-02-082,9202,9202,8552,87586,5002,875
2006-02-072,9002,9352,9002,92042,2002,920
2006-02-062,8702,9102,8452,90084,4002,900
2006-02-032,7452,9002,7252,885137,8002,885
2006-02-022,7702,7702,7102,71545,3002,715
2006-02-012,7802,7802,7052,73544,9002,735
2006-01-312,7952,8152,7552,76536,1002,765
2006-01-302,8102,8602,7302,73078,6002,730
2006-01-272,7902,7952,7702,78033,8002,780
2006-01-262,7202,7602,7202,75017,7002,750
2006-01-252,7102,7202,6652,66571,5002,665
2006-01-242,7202,7202,6902,69521,5002,695
2006-01-232,7752,7752,6802,68036,5002,680
2006-01-202,8152,8202,7602,78033,5002,780
2006-01-192,7002,8002,7002,77528,5002,775
2006-01-182,8052,8052,6652,69051,7002,690
2006-01-172,8252,8502,7702,78045,3002,780
2006-01-162,8852,8952,8302,88026,0002,880
2006-01-132,8852,9002,8652,88541,6002,885
2006-01-122,9002,9102,8852,91020,2002,910
2006-01-112,9152,9152,8302,91062,4002,910
2006-01-102,9202,9252,8852,91553,0002,915
2006-01-062,8802,9102,8702,89066,6002,890
2006-01-052,7602,8652,7602,86077,7002,860
2006-01-042,7802,7802,7402,75018,1002,750

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