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
2006-12-29	3,390	3,400	3,370	3,390	14,100	3,390
2006-12-28	3,350	3,360	3,280	3,360	20,700	3,360
2006-12-27	3,360	3,390	3,340	3,370	44,500	3,370
2006-12-26	3,310	3,350	3,310	3,350	26,400	3,350
2006-12-25	3,330	3,330	3,300	3,310	16,500	3,310
2006-12-22	3,330	3,330	3,290	3,290	25,800	3,290
2006-12-21	3,330	3,370	3,330	3,340	48,100	3,340
2006-12-20	3,310	3,340	3,290	3,340	47,700	3,340
2006-12-19	3,240	3,300	3,240	3,270	16,300	3,270
2006-12-18	3,300	3,330	3,290	3,310	33,100	3,310
2006-12-15	3,340	3,350	3,300	3,300	45,800	3,300
2006-12-14	3,300	3,320	3,290	3,310	28,600	3,310
2006-12-13	3,300	3,320	3,260	3,300	31,800	3,300
2006-12-12	3,310	3,320	3,260	3,290	42,400	3,290
2006-12-11	3,270	3,300	3,250	3,300	30,000	3,300
2006-12-08	3,200	3,250	3,190	3,220	269,700	3,220
2006-12-07	3,140	3,180	3,110	3,180	39,300	3,180
2006-12-06	3,120	3,120	3,080	3,100	19,300	3,100
2006-12-05	3,100	3,100	3,070	3,080	15,900	3,080
2006-12-04	3,130	3,130	3,080	3,110	18,700	3,110
2006-12-01	3,120	3,140	3,100	3,140	18,900	3,140
2006-11-30	3,050	3,100	3,040	3,100	27,700	3,100
2006-11-29	3,030	3,100	3,010	3,100	28,900	3,100
2006-11-28	2,950	3,030	2,945	3,010	18,400	3,010
2006-11-27	2,950	3,010	2,950	3,000	31,100	3,000
2006-11-24	3,010	3,020	2,995	3,000	21,800	3,000
2006-11-22	3,020	3,060	2,980	3,060	35,200	3,060
2006-11-21	2,995	3,040	2,985	3,020	22,100	3,020
2006-11-20	3,030	3,040	2,975	2,975	47,100	2,975
2006-11-17	3,060	3,100	3,060	3,080	34,100	3,080
2006-11-16	3,050	3,070	3,020	3,030	29,600	3,030
2006-11-15	3,040	3,040	2,990	3,010	44,600	3,010
2006-11-14	2,980	3,010	2,975	2,995	29,200	2,995
2006-11-13	2,945	2,965	2,915	2,940	70,600	2,940
2006-11-10	3,010	3,020	2,970	2,990	76,400	2,990
2006-11-09	2,985	3,000	2,955	2,970	41,700	2,970
2006-11-08	3,050	3,070	3,000	3,000	39,500	3,000
2006-11-07	3,040	3,040	3,020	3,020	13,900	3,020
2006-11-06	2,950	2,990	2,935	2,980	27,700	2,980
2006-11-02	2,995	2,995	2,960	2,965	24,100	2,965
2006-11-01	2,990	3,020	2,980	2,995	24,400	2,995
2006-10-31	3,060	3,060	3,010	3,010	41,000	3,010
2006-10-30	3,050	3,070	3,010	3,010	67,900	3,010
2006-10-27	3,120	3,140	3,070	3,070	28,600	3,070
2006-10-26	3,100	3,100	3,080	3,100	13,600	3,100
2006-10-25	3,090	3,090	3,050	3,090	20,800	3,090
2006-10-24	3,070	3,100	3,020	3,050	41,300	3,050
2006-10-23	3,010	3,010	2,995	3,010	26,600	3,010
2006-10-20	2,995	3,040	2,995	3,040	13,900	3,040
2006-10-19	2,985	3,010	2,970	3,010	29,800	3,010
2006-10-18	3,020	3,020	2,940	2,980	46,500	2,980
2006-10-17	3,020	3,040	3,020	3,030	26,900	3,030
2006-10-16	2,960	3,010	2,955	3,010	39,300	3,010
2006-10-13	2,925	2,950	2,920	2,950	42,200	2,950
2006-10-12	2,900	2,925	2,895	2,895	27,600	2,895
2006-10-11	2,920	2,965	2,910	2,910	36,700	2,910
2006-10-10	2,920	2,985	2,920	2,960	20,500	2,960
2006-10-06	3,000	3,010	2,975	2,990	34,000	2,990
2006-10-05	2,975	2,990	2,955	2,990	43,100	2,990
2006-10-04	2,960	3,000	2,910	2,910	48,900	2,910
2006-10-03	2,950	2,950	2,895	2,945	27,300	2,945
2006-10-02	2,920	2,960	2,910	2,950	36,200	2,950
2006-09-29	2,920	2,935	2,860	2,905	44,000	2,905
2006-09-28	2,940	2,970	2,925	2,930	32,800	2,930
2006-09-27	2,885	2,930	2,875	2,925	53,800	2,925
2006-09-26	2,910	2,945	2,835	2,875	22,500	2,875
2006-09-25	2,880	2,900	2,775	2,885	30,300	2,885
2006-09-22	2,895	2,940	2,890	2,890	23,600	2,890
2006-09-21	2,905	2,945	2,905	2,935	19,300	2,935
2006-09-20	2,885	2,910	2,855	2,875	31,000	2,875
2006-09-19	2,885	2,965	2,885	2,925	50,200	2,925
2006-09-15	2,875	2,905	2,855	2,890	80,600	2,890
2006-09-14	2,755	2,840	2,740	2,840	38,700	2,840
2006-09-13	2,780	2,785	2,740	2,750	8,100	2,750
2006-09-12	2,800	2,800	2,740	2,740	16,700	2,740
2006-09-11	2,835	2,840	2,770	2,770	21,400	2,770
2006-09-08	2,765	2,810	2,765	2,795	355,300	2,795
2006-09-07	2,860	2,870	2,805	2,805	51,800	2,805
2006-09-06	2,880	2,895	2,870	2,870	93,800	2,870
2006-09-05	2,805	2,855	2,805	2,840	74,500	2,840
2006-09-04	2,795	2,805	2,775	2,795	19,100	2,795
2006-09-01	2,745	2,760	2,725	2,755	22,900	2,755
2006-08-31	2,740	2,790	2,730	2,755	67,400	2,755
2006-08-30	2,740	2,740	2,705	2,720	20,200	2,720
2006-08-29	2,705	2,750	2,680	2,750	58,200	2,750
2006-08-28	2,720	2,730	2,670	2,670	34,800	2,670
2006-08-25	2,710	2,735	2,685	2,695	43,800	2,695
2006-08-24	2,745	2,750	2,705	2,720	37,300	2,720
2006-08-23	2,785	2,785	2,740	2,765	68,800	2,765
2006-08-22	2,800	2,805	2,775	2,805	31,200	2,805
2006-08-21	2,855	2,855	2,795	2,800	23,800	2,800
2006-08-18	2,845	2,845	2,800	2,840	21,600	2,840
2006-08-17	2,810	2,845	2,805	2,805	58,000	2,805
2006-08-16	2,750	2,765	2,720	2,755	35,100	2,755
2006-08-15	2,700	2,725	2,690	2,690	29,500	2,690
2006-08-14	2,660	2,725	2,655	2,710	36,000	2,710
2006-08-11	2,655	2,700	2,655	2,660	25,200	2,660
2006-08-10	2,690	2,715	2,675	2,685	44,700	2,685
2006-08-09	2,705	2,705	2,620	2,695	39,300	2,695
2006-08-08	2,670	2,690	2,655	2,685	47,600	2,685
2006-08-07	2,745	2,750	2,685	2,690	35,700	2,690
2006-08-04	2,850	2,850	2,770	2,785	21,000	2,785
2006-08-03	2,820	2,835	2,800	2,815	18,200	2,815
2006-08-02	2,795	2,805	2,780	2,800	25,500	2,800
2006-08-01	2,890	2,890	2,835	2,860	31,800	2,860
2006-07-31	2,900	2,940	2,880	2,890	40,500	2,890
2006-07-28	2,800	2,890	2,800	2,885	37,900	2,885
2006-07-27	2,745	2,810	2,745	2,800	38,500	2,800
2006-07-26	2,750	2,765	2,725	2,725	22,200	2,725
2006-07-25	2,725	2,750	2,720	2,740	35,200	2,740
2006-07-24	2,675	2,705	2,650	2,685	29,500	2,685
2006-07-21	2,715	2,750	2,705	2,710	18,600	2,710
2006-07-20	2,730	2,760	2,720	2,755	34,900	2,755
2006-07-19	2,625	2,665	2,615	2,630	29,800	2,630
2006-07-18	2,640	2,645	2,615	2,630	29,600	2,630
2006-07-14	2,705	2,705	2,630	2,660	65,800	2,660
2006-07-13	2,685	2,730	2,680	2,710	30,600	2,710
2006-07-12	2,750	2,760	2,695	2,725	38,300	2,725
2006-07-11	2,810	2,825	2,755	2,775	11,500	2,775
2006-07-10	2,790	2,825	2,710	2,815	41,400	2,815
2006-07-07	2,830	2,840	2,815	2,815	14,600	2,815
2006-07-06	2,830	2,855	2,820	2,835	22,800	2,835
2006-07-05	2,845	2,845	2,810	2,825	34,200	2,825
2006-07-04	2,895	2,895	2,845	2,865	53,600	2,865
2006-07-03	2,920	2,920	2,865	2,885	37,600	2,885
2006-06-30	2,935	2,935	2,860	2,890	91,800	2,890
2006-06-29	2,870	2,930	2,845	2,930	70,100	2,930
2006-06-28	2,870	2,870	2,840	2,855	20,300	2,855
2006-06-27	2,850	2,875	2,850	2,870	21,800	2,870
2006-06-26	2,875	2,875	2,810	2,855	18,200	2,855
2006-06-23	2,860	2,860	2,815	2,855	29,400	2,855
2006-06-22	2,860	2,890	2,835	2,890	40,400	2,890
2006-06-21	2,830	2,830	2,775	2,795	19,400	2,795
2006-06-20	2,845	2,850	2,780	2,810	46,000	2,810
2006-06-19	2,870	2,885	2,870	2,880	24,500	2,880
2006-06-16	2,915	2,920	2,885	2,905	38,600	2,905
2006-06-15	2,805	2,865	2,805	2,850	19,500	2,850
2006-06-14	2,730	2,825	2,715	2,785	26,500	2,785
2006-06-13	2,845	2,860	2,740	2,750	62,800	2,750
2006-06-12	2,835	2,945	2,835	2,925	38,100	2,925
2006-06-09	2,790	2,875	2,715	2,820	178,300	2,820
2006-06-08	2,820	2,820	2,675	2,750	61,500	2,750
2006-06-07	2,970	2,975	2,870	2,870	71,000	2,870
2006-06-06	3,090	3,090	3,010	3,020	37,800	3,020
2006-06-05	3,160	3,160	3,070	3,080	20,900	3,080
2006-06-02	3,100	3,150	3,030	3,150	43,800	3,150
2006-06-01	3,070	3,070	3,000	3,030	43,000	3,030
2006-05-31	3,030	3,100	3,020	3,020	29,300	3,020
2006-05-30	3,150	3,150	3,050	3,080	30,800	3,080
2006-05-29	3,140	3,140	3,080	3,100	19,600	3,100
2006-05-26	3,030	3,070	3,010	3,070	8,800	3,070
2006-05-25	3,080	3,100	3,020	3,020	35,200	3,020
2006-05-24	3,110	3,110	3,000	3,070	126,700	3,070
2006-05-23	3,030	3,070	3,020	3,060	21,200	3,060
2006-05-22	3,150	3,170	3,130	3,130	25,200	3,130
2006-05-19	3,040	3,090	3,030	3,060	15,500	3,060
2006-05-18	3,000	3,120	3,000	3,090	43,900	3,090
2006-05-17	3,110	3,110	3,020	3,040	40,700	3,040
2006-05-16	3,230	3,270	3,110	3,110	18,700	3,110
2006-05-15	3,130	3,240	3,130	3,200	17,600	3,200
2006-05-12	3,140	3,200	3,070	3,180	45,200	3,180
2006-05-11	3,250	3,270	3,190	3,190	20,400	3,190
2006-05-10	3,350	3,360	3,240	3,250	24,200	3,250
2006-05-09	3,300	3,360	3,290	3,310	18,300	3,310
2006-05-08	3,320	3,380	3,310	3,350	33,000	3,350
2006-05-02	3,250	3,330	3,250	3,290	38,700	3,290
2006-05-01	3,220	3,300	3,220	3,260	42,600	3,260
2006-04-28	3,200	3,230	3,160	3,230	54,700	3,230
2006-04-27	3,280	3,280	3,180	3,190	44,500	3,190
2006-04-26	3,270	3,290	3,230	3,260	34,000	3,260
2006-04-25	3,300	3,300	3,230	3,230	25,100	3,230
2006-04-24	3,400	3,400	3,280	3,310	47,300	3,310
2006-04-21	3,340	3,400	3,340	3,400	29,300	3,400
2006-04-20	3,360	3,380	3,330	3,340	32,900	3,340
2006-04-19	3,360	3,400	3,350	3,350	32,900	3,350
2006-04-18	3,280	3,320	3,280	3,320	26,800	3,320
2006-04-17	3,360	3,370	3,260	3,270	48,600	3,270
2006-04-14	3,350	3,370	3,290	3,350	45,400	3,350
2006-04-13	3,370	3,380	3,260	3,300	60,700	3,300
2006-04-12	3,410	3,410	3,340	3,340	40,300	3,340
2006-04-11	3,520	3,520	3,430	3,430	27,100	3,430
2006-04-10	3,550	3,550	3,480	3,520	25,000	3,520
2006-04-07	3,500	3,540	3,480	3,540	26,900	3,540
2006-04-06	3,460	3,530	3,440	3,520	59,800	3,520
2006-04-05	3,440	3,460	3,400	3,400	27,300	3,400
2006-04-04	3,450	3,450	3,420	3,430	35,200	3,430
2006-04-03	3,500	3,500	3,410	3,410	64,800	3,410
2006-03-31	3,390	3,390	3,320	3,320	23,300	3,320
2006-03-30	3,380	3,410	3,380	3,390	29,400	3,390
2006-03-29	3,310	3,350	3,300	3,330	37,200	3,330
2006-03-28	3,280	3,310	3,210	3,300	73,900	3,300
2006-03-27	3,330	3,340	3,280	3,330	51,500	3,330
2006-03-24	3,370	3,370	3,250	3,340	47,200	3,340
2006-03-23	3,380	3,380	3,340	3,350	14,700	3,350
2006-03-22	3,350	3,350	3,310	3,330	47,600	3,330
2006-03-20	3,360	3,390	3,340	3,370	31,900	3,370
2006-03-17	3,350	3,350	3,230	3,330	42,800	3,330
2006-03-16	3,400	3,410	3,360	3,360	13,300	3,360
2006-03-15	3,410	3,430	3,360	3,360	13,600	3,360
2006-03-14	3,480	3,500	3,370	3,400	43,400	3,400
2006-03-13	3,390	3,620	3,390	3,530	87,900	3,530
2006-03-10	3,280	3,380	3,280	3,380	328,400	3,380
2006-03-09	3,150	3,320	3,150	3,290	43,400	3,290
2006-03-08	3,150	3,150	3,110	3,120	17,300	3,120
2006-03-07	3,140	3,190	3,140	3,140	9,100	3,140
2006-03-06	3,120	3,140	3,080	3,130	61,800	3,130
2006-03-03	3,120	3,140	3,100	3,120	15,800	3,120
2006-03-02	3,180	3,220	3,130	3,140	21,000	3,140
2006-03-01	3,180	3,190	3,130	3,170	35,900	3,170
2006-02-28	3,280	3,280	3,200	3,260	46,600	3,260
2006-02-27	3,130	3,330	3,130	3,330	209,100	3,330
2006-02-24	3,050	3,140	3,050	3,100	71,000	3,100
2006-02-23	2,960	3,010	2,960	3,000	30,800	3,000
2006-02-22	2,985	3,010	2,930	2,960	24,100	2,960
2006-02-21	3,030	3,060	3,000	3,010	51,000	3,010
2006-02-20	2,975	3,050	2,975	3,030	46,400	3,030
2006-02-17	3,050	3,050	2,960	2,985	89,400	2,985
2006-02-16	2,970	3,070	2,970	3,030	126,200	3,030
2006-02-15	2,940	2,940	2,895	2,920	24,000	2,920
2006-02-14	2,870	2,940	2,870	2,940	41,600	2,940
2006-02-13	2,960	2,970	2,880	2,910	51,900	2,910
2006-02-10	2,940	2,955	2,905	2,945	70,900	2,945
2006-02-09	2,895	2,945	2,885	2,925	76,700	2,925
2006-02-08	2,920	2,920	2,855	2,875	86,500	2,875
2006-02-07	2,900	2,935	2,900	2,920	42,200	2,920
2006-02-06	2,870	2,910	2,845	2,900	84,400	2,900
2006-02-03	2,745	2,900	2,725	2,885	137,800	2,885
2006-02-02	2,770	2,770	2,710	2,715	45,300	2,715
2006-02-01	2,780	2,780	2,705	2,735	44,900	2,735
2006-01-31	2,795	2,815	2,755	2,765	36,100	2,765
2006-01-30	2,810	2,860	2,730	2,730	78,600	2,730
2006-01-27	2,790	2,795	2,770	2,780	33,800	2,780
2006-01-26	2,720	2,760	2,720	2,750	17,700	2,750
2006-01-25	2,710	2,720	2,665	2,665	71,500	2,665
2006-01-24	2,720	2,720	2,690	2,695	21,500	2,695
2006-01-23	2,775	2,775	2,680	2,680	36,500	2,680
2006-01-20	2,815	2,820	2,760	2,780	33,500	2,780
2006-01-19	2,700	2,800	2,700	2,775	28,500	2,775
2006-01-18	2,805	2,805	2,665	2,690	51,700	2,690
2006-01-17	2,825	2,850	2,770	2,780	45,300	2,780
2006-01-16	2,885	2,895	2,830	2,880	26,000	2,880
2006-01-13	2,885	2,900	2,865	2,885	41,600	2,885
2006-01-12	2,900	2,910	2,885	2,910	20,200	2,910
2006-01-11	2,915	2,915	2,830	2,910	62,400	2,910
2006-01-10	2,920	2,925	2,885	2,915	53,000	2,915
2006-01-06	2,880	2,910	2,870	2,890	66,600	2,890
2006-01-05	2,760	2,865	2,760	2,860	77,700	2,860
2006-01-04	2,780	2,780	2,740	2,750	18,100	2,750

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

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