6645 オムロン(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,2111,2111,1891,2097,8001,209
2008-12-291,2021,2021,1681,19114,4001,191
2008-12-261,2171,2171,1971,2146,8001,214
2008-12-251,1931,1931,1671,1779,5001,177
2008-12-241,1561,1561,1341,13416,5001,134
2008-12-221,1751,2071,1751,20715,1001,207
2008-12-191,1751,2031,1541,15519,6001,155
2008-12-181,1971,2021,1551,15556,0001,155
2008-12-171,2301,2311,1751,21127,7001,211
2008-12-161,2441,2661,2401,2409,2001,240
2008-12-151,2271,3001,2271,29515,2001,295
2008-12-121,2741,2781,2291,244221,2001,244
2008-12-111,2591,2741,2271,27464,9001,274
2008-12-101,2201,2541,2201,23932,8001,239
2008-12-091,2481,2601,2211,22720,1001,227
2008-12-081,1721,2411,1721,22810,6001,228
2008-12-051,1671,1921,1661,17227,0001,172
2008-12-041,1891,2011,1411,16271,0001,162
2008-12-031,2201,2391,1951,20488,6001,204
2008-12-021,2561,2561,1751,18037,0001,180
2008-12-011,2611,2781,2551,25614,1001,256
2008-11-281,2341,2601,2151,26043,2001,260
2008-11-271,2211,2411,1891,21411,1001,214
2008-11-261,2501,2501,2111,24154,7001,241
2008-11-251,2801,2801,2231,26427,2001,264
2008-11-211,1651,2201,1531,22043,8001,220
2008-11-201,2331,2331,1891,18919,6001,189
2008-11-191,2611,3131,2611,31110,8001,311
2008-11-181,3191,3191,2761,28112,9001,281
2008-11-171,3061,3501,2791,31612,0001,316
2008-11-141,3241,3241,2991,30619,9001,306
2008-11-131,2831,3231,2831,28420,8001,284
2008-11-121,2861,3631,2861,36319,7001,363
2008-11-111,3601,3811,3531,36330,4001,363
2008-11-101,4471,4671,4141,43651,6001,436
2008-11-071,3071,3621,2911,32739,2001,327
2008-11-061,4121,4301,3901,40733,4001,407
2008-11-051,4361,4641,4271,44941,2001,449
2008-11-041,4281,4391,4001,41612,6001,416
2008-10-311,4731,4771,3821,40877,0001,408
2008-10-301,5101,6231,4671,62386,7001,623
2008-10-291,4201,4591,3701,43032,2001,430
2008-10-281,2221,4001,1471,40021,9001,400
2008-10-271,2861,2971,1951,20211,9001,202
2008-10-241,4301,4301,2511,30836,0001,308
2008-10-231,3881,4461,3671,44635,1001,446
2008-10-221,4881,4891,4251,42811,0001,428
2008-10-211,5421,5421,4601,50221,8001,502
2008-10-201,4391,4921,3951,49212,4001,492
2008-10-171,5041,5151,4321,45914,5001,459
2008-10-161,5401,5401,4391,47018,5001,470
2008-10-151,5491,5881,5001,58824,6001,588
2008-10-141,4771,5631,4621,56356,5001,563
2008-10-101,3861,4171,3321,41717,9001,417
2008-10-091,3501,4501,3501,44629,4001,446
2008-10-081,4321,4321,3501,36816,7001,368
2008-10-071,3981,4641,3741,44618,6001,446
2008-10-061,4551,4711,4311,44531,1001,445
2008-10-031,5471,5471,4661,47540,4001,475
2008-10-021,6191,6321,5711,5888,9001,588
2008-10-011,6171,6381,5951,61913,7001,619
2008-09-301,5751,6461,5501,63720,6001,637
2008-09-291,7571,7571,6871,69511,3001,695
2008-09-261,8051,8051,7621,77252,5001,772
2008-09-251,7991,7991,7501,7756,8001,775
2008-09-241,8301,8301,7151,82937,5001,829
2008-09-221,9501,9971,8551,86717,5001,867
2008-09-191,7801,9371,7801,93753,1001,937
2008-09-181,7801,7901,7351,78527,9001,785
2008-09-171,7821,8111,7821,81050,8001,810
2008-09-161,7941,7941,7201,79013,0001,790
2008-09-121,8391,8541,8251,854209,6001,854
2008-09-111,8631,8631,8101,83817,2001,838
2008-09-101,8401,8681,8121,86816,4001,868
2008-09-091,8841,9161,8551,87035,1001,870
2008-09-081,8581,8951,8291,87044,7001,870
2008-09-051,8311,8401,8231,82858,9001,828
2008-09-041,8661,8991,8631,8918,4001,891
2008-09-031,8951,8951,8471,87910,2001,879
2008-09-021,8401,8771,8321,83612,9001,836
2008-09-011,9031,9031,8361,84950,4001,849
2008-08-291,9901,9901,9291,93081,2001,930
2008-08-281,9541,9541,9001,9004,9001,900
2008-08-271,9571,9661,9511,9575,4001,957
2008-08-261,9841,9841,9621,97617,7001,976
2008-08-252,0052,0101,9771,98615,1001,986
2008-08-222,0002,0001,9721,9908,1001,990
2008-08-212,0752,0752,0002,0156,0002,015
2008-08-201,9902,0501,9902,0353,0002,035
2008-08-192,0452,0602,0252,0308,1002,030
2008-08-182,0152,0802,0152,0654,3002,065
2008-08-151,9812,0151,9662,01517,6002,015
2008-08-141,9601,9951,9551,96730,1001,967
2008-08-131,9801,9801,9491,97121,7001,971
2008-08-122,0202,0602,0102,02033,9002,020
2008-08-112,0302,0302,0002,0106,4002,010
2008-08-081,9502,0201,9502,00528,5002,005
2008-08-071,9841,9841,9391,95119,3001,951
2008-08-061,9611,9711,9491,95411,4001,954
2008-08-051,8651,9371,8651,93124,7001,931
2008-08-041,8661,9301,8661,88614,4001,886
2008-08-011,9021,9631,8481,86465,3001,864
2008-07-312,0202,0201,9191,92257,7001,922
2008-07-302,0052,0251,9952,00511,9002,005
2008-07-291,9822,0001,9701,99421,9001,994
2008-07-282,0452,0451,9901,99011,8001,990
2008-07-252,0152,0151,9952,00521,2002,005
2008-07-242,0252,0552,0202,05515,5002,055
2008-07-232,0452,0451,9951,99611,0001,996
2008-07-221,9982,0351,9982,02512,7002,025
2008-07-182,0302,0301,9721,97911,3001,979
2008-07-172,0152,0151,9952,00511,4002,005
2008-07-162,0352,0451,9951,99517,6001,995
2008-07-152,0552,0952,0402,04512,0002,045
2008-07-142,1452,1702,1452,1452,5002,145
2008-07-112,2402,2402,1552,16543,9002,165
2008-07-102,2502,2652,2452,24511,2002,245
2008-07-092,2702,3202,2502,2509,0002,250
2008-07-082,2552,2702,2352,23512,3002,235
2008-07-072,2602,2802,2502,2805,1002,280
2008-07-042,2402,2602,2402,26026,6002,260
2008-07-032,2302,2502,2102,25013,5002,250
2008-07-022,2352,2652,2302,2655,6002,265
2008-07-012,2802,2852,2502,2555,3002,255
2008-06-302,1952,2452,1952,2458,4002,245
2008-06-272,2202,2202,1102,20520,7002,205
2008-06-262,3502,3502,2502,26026,4002,260
2008-06-252,3402,3502,3102,35013,0002,350
2008-06-242,3052,3352,3002,3355,4002,335
2008-06-232,2752,3202,2602,3109,7002,310
2008-06-202,2702,2952,2702,27014,7002,270
2008-06-192,2902,2902,2652,2754,2002,275
2008-06-182,3002,3152,2802,2954,7002,295
2008-06-172,2552,3052,2552,2959,6002,295
2008-06-162,2652,2652,2452,2555,9002,255
2008-06-132,2252,2602,2252,230212,0002,230
2008-06-122,1852,1852,1402,145110,2002,145
2008-06-112,2302,2302,2002,20011,7002,200
2008-06-102,2452,2452,1902,1909,1002,190
2008-06-092,2252,2252,1502,20517,8002,205
2008-06-062,3252,3352,2652,26512,6002,265
2008-06-052,2652,2902,2602,2859,0002,285
2008-06-042,2202,3102,2202,3057,2002,305
2008-06-032,2752,2752,2402,24010,0002,240
2008-06-022,2852,2902,2302,28513,6002,285
2008-05-302,2952,3002,2702,27515,1002,275
2008-05-292,2802,2952,2802,28017,0002,280
2008-05-282,3052,3052,2502,26511,0002,265
2008-05-272,2502,2902,2502,28012,9002,280
2008-05-262,2752,2752,1952,22512,0002,225
2008-05-232,3202,3302,2752,27540,0002,275
2008-05-222,2002,2852,2002,2809,8002,280
2008-05-212,2852,2852,2252,22521,1002,225
2008-05-202,3002,3202,2852,30015,4002,300
2008-05-192,3002,3102,2752,30013,0002,300
2008-05-162,3752,3802,3402,34025,1002,340
2008-05-152,3052,3702,3052,35541,4002,355
2008-05-142,2552,2702,2402,26526,9002,265
2008-05-132,2202,2502,2152,22515,3002,225
2008-05-122,1652,2052,1602,20521,3002,205
2008-05-092,1852,1852,1602,16018,0002,160
2008-05-082,2302,2302,1802,18013,5002,180
2008-05-072,1902,2402,1802,2007,5002,200
2008-05-022,2052,2352,2002,22015,4002,220
2008-05-012,1002,1752,1002,1659,4002,165
2008-04-302,1202,1602,1152,13513,6002,135
2008-04-282,2402,2402,1102,12551,4002,125
2008-04-252,1902,2352,1902,23521,0002,235
2008-04-242,1902,1902,1602,16022,6002,160
2008-04-232,1552,2052,1502,1855,7002,185
2008-04-222,2402,2402,1752,1958,6002,195
2008-04-212,2502,2902,2402,25513,4002,255
2008-04-182,2102,2352,2052,2359,3002,235
2008-04-172,2252,2352,2052,21018,3002,210
2008-04-162,0602,1602,0102,1458,6002,145
2008-04-152,0502,1102,0502,09516,6002,095
2008-04-142,0502,0852,0502,08022,2002,080
2008-04-112,0702,1352,0702,13033,2002,130
2008-04-102,0552,0602,0202,0455,6002,045
2008-04-092,0952,1102,0402,0559,3002,055
2008-04-082,1002,1252,0902,0908,3002,090
2008-04-072,1202,1352,0802,1307,4002,130
2008-04-042,1202,1202,0602,08014,7002,080
2008-04-032,1002,1252,0902,10516,6002,105
2008-04-022,1252,1252,0502,09520,6002,095
2008-04-012,0152,0501,9802,00539,1002,005
2008-03-312,0902,0902,0102,01517,2002,015
2008-03-282,1252,1252,0952,11012,6002,110
2008-03-272,1702,1702,1002,1157,7002,115
2008-03-262,1502,1802,1252,1757,4002,175
2008-03-252,1552,1952,1502,19525,7002,195
2008-03-242,1102,1202,0902,0903,8002,090
2008-03-212,0552,0902,0452,0908,2002,090
2008-03-192,0902,0902,0152,04516,3002,045
2008-03-181,9802,0051,9502,00517,0002,005
2008-03-172,0602,0601,9742,01019,5002,010
2008-03-142,0702,1102,0502,070310,6002,070
2008-03-132,1252,1252,0302,04011,1002,040
2008-03-122,1752,1752,0952,10511,8002,105
2008-03-112,0902,1202,0702,0954,1002,095
2008-03-102,2102,2252,0952,10517,0002,105
2008-03-072,0952,1402,0952,13019,4002,130
2008-03-062,2352,2552,2302,2358,2002,235
2008-03-052,2352,2902,1902,20515,7002,205
2008-03-042,1952,2902,1802,27031,6002,270
2008-03-032,2452,2502,1902,19548,2002,195
2008-02-292,4152,4152,3302,34019,7002,340
2008-02-282,3802,4102,3752,39526,1002,395
2008-02-272,5352,5602,4652,48019,5002,480
2008-02-262,4502,5102,4402,49528,9002,495
2008-02-252,3552,3952,3402,38554,3002,385
2008-02-222,2352,2752,1852,24528,7002,245
2008-02-212,1602,3102,1602,27047,5002,270
2008-02-202,1052,1652,0952,09519,6002,095
2008-02-192,1552,1702,1402,14530,7002,145
2008-02-182,1652,1652,1152,11525,6002,115
2008-02-152,0552,1302,0552,12528,4002,125
2008-02-142,0902,1652,0902,16519,3002,165
2008-02-132,0802,0802,0352,05012,2002,050
2008-02-122,0602,0752,0352,04020,9002,040
2008-02-082,1252,1402,0902,10017,6002,100
2008-02-072,1352,1352,0902,12543,5002,125
2008-02-062,1102,1452,0952,09569,1002,095
2008-02-052,1402,1702,1102,14525,3002,145
2008-02-042,1652,1702,1102,12556,9002,125
2008-02-012,1452,1452,0952,12564,7002,125
2008-01-312,2452,2652,0752,215127,6002,215
2008-01-302,3402,3752,2102,26574,8002,265
2008-01-292,2902,3002,2352,30034,8002,300
2008-01-282,2902,3902,2502,25071,3002,250
2008-01-252,2602,3302,2452,33028,4002,330
2008-01-242,1552,2502,1552,22037,8002,220
2008-01-232,2102,2102,1652,19553,2002,195
2008-01-222,1752,2102,1302,13031,5002,130
2008-01-212,2652,3202,2402,25538,7002,255
2008-01-182,2302,3152,2252,30541,6002,305
2008-01-172,2652,3302,2402,31041,4002,310
2008-01-162,3252,3902,3002,30554,6002,305
2008-01-152,5052,5052,3752,39538,9002,395
2008-01-112,5552,5552,4652,46588,2002,465
2008-01-102,5852,5902,5102,51028,9002,510
2008-01-092,5002,5802,5002,58066,9002,580
2008-01-082,5502,5502,5002,51074,3002,510
2008-01-072,5902,6002,5652,57055,3002,570
2008-01-042,6302,6352,5902,600125,9002,600

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