6645 オムロン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,160	2,179	2,152	2,164	13,300	2,164
2010-12-29	2,158	2,164	2,138	2,141	33,900	2,141
2010-12-28	2,182	2,183	2,169	2,172	21,500	2,172
2010-12-27	2,185	2,197	2,182	2,183	14,500	2,183
2010-12-24	2,201	2,201	2,175	2,177	10,100	2,177
2010-12-22	2,198	2,211	2,178	2,188	35,200	2,188
2010-12-21	2,202	2,212	2,192	2,196	51,600	2,196
2010-12-20	2,193	2,218	2,172	2,189	26,600	2,189
2010-12-17	2,179	2,190	2,166	2,171	47,000	2,171
2010-12-16	2,209	2,209	2,183	2,193	14,200	2,193
2010-12-15	2,222	2,235	2,192	2,204	34,500	2,204
2010-12-14	2,167	2,210	2,162	2,210	36,300	2,210
2010-12-13	2,120	2,166	2,118	2,166	38,300	2,166
2010-12-10	2,143	2,143	2,093	2,102	368,400	2,102
2010-12-09	2,168	2,173	2,129	2,142	12,200	2,142
2010-12-08	2,178	2,183	2,138	2,165	56,400	2,165
2010-12-07	2,167	2,167	2,110	2,135	21,200	2,135
2010-12-06	2,171	2,197	2,171	2,192	19,100	2,192
2010-12-03	2,148	2,183	2,142	2,174	30,200	2,174
2010-12-02	2,126	2,126	2,100	2,107	15,900	2,107
2010-12-01	2,078	2,081	2,048	2,076	26,000	2,076
2010-11-30	2,069	2,102	2,069	2,079	47,100	2,079
2010-11-29	2,070	2,095	2,035	2,089	33,000	2,089
2010-11-26	2,011	2,050	2,010	2,044	20,700	2,044
2010-11-25	1,965	1,995	1,965	1,983	21,900	1,983
2010-11-24	1,963	1,974	1,956	1,962	21,100	1,962
2010-11-22	2,008	2,015	2,002	2,002	11,100	2,002
2010-11-19	1,998	2,011	1,989	1,992	19,900	1,992
2010-11-18	1,957	1,968	1,942	1,968	18,500	1,968
2010-11-17	1,939	1,960	1,920	1,957	15,400	1,957
2010-11-16	1,981	1,981	1,949	1,953	11,400	1,953
2010-11-15	1,956	1,985	1,956	1,972	5,000	1,972
2010-11-12	1,972	1,976	1,958	1,958	18,900	1,958
2010-11-11	2,011	2,021	1,969	1,973	23,500	1,973
2010-11-10	1,993	2,020	1,987	2,016	16,800	2,016
2010-11-09	1,969	1,996	1,965	1,985	13,100	1,985
2010-11-08	1,962	1,995	1,949	1,995	11,300	1,995
2010-11-05	1,951	1,953	1,925	1,947	36,200	1,947
2010-11-04	1,929	1,942	1,908	1,911	25,800	1,911
2010-11-02	1,882	1,930	1,882	1,923	3,600	1,923
2010-11-01	1,855	1,913	1,855	1,896	5,600	1,896
2010-10-29	1,912	1,912	1,848	1,854	20,000	1,854
2010-10-28	1,985	1,985	1,884	1,928	127,500	1,928
2010-10-27	1,990	2,036	1,986	2,027	11,000	2,027
2010-10-26	1,949	1,966	1,936	1,966	6,200	1,966
2010-10-25	1,940	1,952	1,929	1,938	16,700	1,938
2010-10-22	1,946	1,957	1,938	1,956	8,600	1,956
2010-10-21	1,900	1,935	1,894	1,932	15,600	1,932
2010-10-20	1,888	1,937	1,875	1,908	13,400	1,908
2010-10-19	1,918	1,927	1,909	1,911	9,300	1,911
2010-10-18	1,936	1,938	1,902	1,919	8,700	1,919
2010-10-15	1,930	1,957	1,917	1,923	19,200	1,923
2010-10-14	1,922	1,938	1,906	1,931	21,200	1,931
2010-10-13	1,887	1,910	1,884	1,900	7,700	1,900
2010-10-12	1,905	1,917	1,870	1,876	11,800	1,876
2010-10-08	1,906	1,912	1,880	1,896	35,200	1,896
2010-10-07	1,940	1,957	1,926	1,933	16,300	1,933
2010-10-06	1,956	1,957	1,935	1,937	14,600	1,937
2010-10-05	1,920	1,944	1,880	1,939	55,800	1,939
2010-10-04	1,881	1,960	1,878	1,929	38,600	1,929
2010-10-01	1,890	1,896	1,852	1,852	21,600	1,852
2010-09-30	1,909	1,909	1,885	1,903	26,600	1,903
2010-09-29	1,868	1,906	1,864	1,906	64,200	1,906
2010-09-28	1,890	1,900	1,873	1,881	20,900	1,881
2010-09-27	1,866	1,889	1,848	1,889	43,600	1,889
2010-09-24	1,882	1,892	1,845	1,851	55,900	1,851
2010-09-22	1,979	1,979	1,944	1,944	9,400	1,944
2010-09-21	2,026	2,027	1,978	1,981	17,300	1,981
2010-09-17	1,978	2,003	1,974	2,002	26,700	2,002
2010-09-16	1,979	1,979	1,934	1,963	17,500	1,963
2010-09-15	1,904	1,958	1,880	1,939	23,600	1,939
2010-09-14	1,914	1,915	1,889	1,902	7,600	1,902
2010-09-13	1,936	1,948	1,906	1,912	19,700	1,912
2010-09-10	1,907	1,924	1,901	1,920	271,700	1,920
2010-09-09	1,890	1,890	1,883	1,883	10,700	1,883
2010-09-08	1,823	1,838	1,817	1,830	10,100	1,830
2010-09-07	1,859	1,898	1,828	1,884	20,700	1,884
2010-09-06	1,837	1,850	1,837	1,848	5,000	1,848
2010-09-03	1,839	1,858	1,814	1,828	23,100	1,828
2010-09-02	1,850	1,853	1,830	1,845	17,400	1,845
2010-09-01	1,785	1,787	1,752	1,787	22,700	1,787
2010-08-31	1,826	1,827	1,784	1,784	30,800	1,784
2010-08-30	1,875	1,884	1,852	1,862	26,500	1,862
2010-08-27	1,779	1,828	1,765	1,825	30,000	1,825
2010-08-26	1,837	1,837	1,795	1,819	41,800	1,819
2010-08-25	1,878	1,910	1,834	1,834	19,100	1,834
2010-08-24	1,833	1,892	1,833	1,889	42,100	1,889
2010-08-23	1,826	1,878	1,826	1,856	24,900	1,856
2010-08-20	1,876	1,885	1,845	1,852	20,500	1,852
2010-08-19	1,867	1,895	1,867	1,893	26,300	1,893
2010-08-18	1,867	1,873	1,850	1,866	28,300	1,866
2010-08-17	1,810	1,840	1,795	1,827	18,900	1,827
2010-08-16	1,822	1,848	1,822	1,843	24,300	1,843
2010-08-13	1,871	1,883	1,837	1,858	52,100	1,858
2010-08-12	1,917	1,917	1,858	1,891	57,600	1,891
2010-08-11	2,009	2,009	1,953	1,957	164,600	1,957
2010-08-10	2,090	2,096	2,039	2,049	63,300	2,049
2010-08-09	2,072	2,093	2,061	2,069	134,100	2,069
2010-08-06	2,094	2,145	2,085	2,122	86,000	2,122
2010-08-05	2,075	2,112	2,057	2,112	41,000	2,112
2010-08-04	2,098	2,098	2,029	2,046	21,300	2,046
2010-08-03	2,141	2,141	2,084	2,100	9,900	2,100
2010-08-02	2,110	2,130	2,089	2,099	15,100	2,099
2010-07-30	2,121	2,150	2,091	2,091	47,700	2,091
2010-07-29	2,132	2,173	2,100	2,103	58,800	2,103
2010-07-28	2,054	2,068	2,020	2,064	20,200	2,064
2010-07-27	2,026	2,036	2,016	2,027	9,400	2,027
2010-07-26	2,053	2,063	2,030	2,034	8,800	2,034
2010-07-23	2,008	2,052	2,005	2,012	14,900	2,012
2010-07-22	1,963	1,974	1,922	1,928	30,400	1,928
2010-07-21	2,058	2,062	1,987	1,987	18,200	1,987
2010-07-20	2,039	2,049	2,009	2,033	14,100	2,033
2010-07-16	2,160	2,160	2,046	2,051	30,800	2,051
2010-07-15	2,160	2,188	2,155	2,155	25,400	2,155
2010-07-14	2,128	2,178	2,128	2,166	11,800	2,166
2010-07-13	2,103	2,111	2,085	2,091	46,500	2,091
2010-07-12	2,090	2,131	2,089	2,100	19,200	2,100
2010-07-09	2,082	2,092	2,059	2,078	13,000	2,078
2010-07-08	2,086	2,097	2,065	2,079	21,300	2,079
2010-07-07	2,045	2,059	2,024	2,036	20,500	2,036
2010-07-06	2,001	2,066	1,994	2,066	19,500	2,066
2010-07-05	2,052	2,068	2,037	2,037	15,500	2,037
2010-07-02	1,963	2,011	1,955	2,002	20,900	2,002
2010-07-01	1,948	1,960	1,925	1,960	27,700	1,960
2010-06-30	1,956	1,976	1,926	1,941	32,200	1,941
2010-06-29	2,158	2,158	2,045	2,046	19,400	2,046
2010-06-28	2,118	2,152	2,118	2,138	10,400	2,138
2010-06-25	2,148	2,148	2,110	2,127	33,500	2,127
2010-06-24	2,128	2,170	2,128	2,135	10,000	2,135
2010-06-23	2,189	2,189	2,142	2,149	11,200	2,149
2010-06-22	2,211	2,229	2,181	2,192	15,100	2,192
2010-06-21	2,208	2,273	2,208	2,261	25,700	2,261
2010-06-18	2,176	2,200	2,176	2,200	28,900	2,200
2010-06-17	2,165	2,199	2,162	2,194	15,300	2,194
2010-06-16	2,172	2,172	2,154	2,167	18,400	2,167
2010-06-15	2,106	2,144	2,106	2,120	7,600	2,120
2010-06-14	2,068	2,106	2,065	2,106	10,300	2,106
2010-06-11	2,044	2,072	2,023	2,066	255,700	2,066
2010-06-10	1,960	2,033	1,929	2,023	21,100	2,023
2010-06-09	1,871	1,923	1,870	1,921	9,900	1,921
2010-06-08	1,843	1,908	1,843	1,886	11,500	1,886
2010-06-07	1,913	1,918	1,860	1,883	15,200	1,883
2010-06-04	1,972	2,018	1,966	1,993	14,700	1,993
2010-06-03	1,910	1,973	1,905	1,968	33,400	1,968
2010-06-02	1,870	1,891	1,843	1,856	22,300	1,856
2010-06-01	1,915	1,915	1,886	1,895	17,700	1,895
2010-05-31	1,903	1,931	1,864	1,925	20,800	1,925
2010-05-28	1,897	1,943	1,890	1,916	20,200	1,916
2010-05-27	1,782	1,877	1,780	1,870	63,100	1,870
2010-05-26	1,900	1,908	1,795	1,806	59,300	1,806
2010-05-25	1,892	1,925	1,865	1,870	41,700	1,870
2010-05-24	1,885	1,897	1,838	1,888	39,400	1,888
2010-05-21	1,930	1,930	1,842	1,865	56,400	1,865
2010-05-20	1,939	1,941	1,888	1,890	10,400	1,890
2010-05-19	1,938	1,962	1,882	1,962	28,100	1,962
2010-05-18	1,978	1,989	1,952	1,963	41,100	1,963
2010-05-17	2,000	2,009	1,965	1,978	25,200	1,978
2010-05-14	2,055	2,075	2,034	2,035	27,800	2,035
2010-05-13	2,098	2,115	2,077	2,093	28,700	2,093
2010-05-12	2,030	2,086	2,030	2,049	14,500	2,049
2010-05-11	2,122	2,122	2,022	2,035	22,900	2,035
2010-05-10	2,014	2,103	2,008	2,100	21,800	2,100
2010-05-07	1,969	2,006	1,958	1,974	52,900	1,974
2010-05-06	2,080	2,118	2,080	2,103	34,200	2,103
2010-04-30	2,183	2,210	2,165	2,173	21,100	2,173
2010-04-28	2,134	2,190	2,131	2,142	60,600	2,142
2010-04-27	2,153	2,238	2,153	2,231	32,700	2,231
2010-04-26	2,131	2,171	2,131	2,166	35,000	2,166
2010-04-23	2,127	2,148	2,102	2,106	28,000	2,106
2010-04-22	2,166	2,174	2,123	2,146	28,400	2,146
2010-04-21	2,152	2,179	2,131	2,173	61,900	2,173
2010-04-20	2,186	2,186	2,144	2,152	26,100	2,152
2010-04-19	2,085	2,111	2,058	2,097	34,600	2,097
2010-04-16	2,185	2,185	2,123	2,127	45,500	2,127
2010-04-15	2,206	2,206	2,165	2,188	19,100	2,188
2010-04-14	2,105	2,116	2,084	2,109	79,000	2,109
2010-04-13	2,072	2,086	2,029	2,055	25,000	2,055
2010-04-12	2,100	2,121	2,099	2,099	27,000	2,099
2010-04-09	2,101	2,122	2,080	2,096	41,900	2,096
2010-04-08	2,115	2,115	2,096	2,096	40,500	2,096
2010-04-07	2,172	2,172	2,132	2,133	62,900	2,133
2010-04-06	2,178	2,185	2,139	2,147	45,100	2,147
2010-04-05	2,190	2,200	2,175	2,189	39,000	2,189
2010-04-02	2,206	2,280	2,171	2,180	27,600	2,180
2010-04-01	2,196	2,196	2,150	2,175	40,900	2,175
2010-03-31	2,220	2,220	2,164	2,164	49,500	2,164
2010-03-30	2,217	2,217	2,177	2,201	28,700	2,201
2010-03-29	2,148	2,179	2,136	2,178	24,000	2,178
2010-03-26	2,100	2,174	2,100	2,174	105,900	2,174
2010-03-25	2,048	2,075	2,035	2,070	66,500	2,070
2010-03-24	2,034	2,061	2,030	2,055	8,900	2,055
2010-03-23	2,050	2,050	2,030	2,032	31,400	2,032
2010-03-19	2,010	2,066	2,010	2,050	14,600	2,050
2010-03-18	2,015	2,015	2,000	2,000	21,700	2,000
2010-03-17	2,008	2,019	2,003	2,010	19,200	2,010
2010-03-16	2,016	2,016	1,991	2,011	14,800	2,011
2010-03-15	2,049	2,089	2,003	2,016	26,200	2,016
2010-03-12	2,060	2,126	2,030	2,040	221,600	2,040
2010-03-11	2,127	2,127	2,043	2,064	15,700	2,064
2010-03-10	2,046	2,056	2,016	2,045	36,300	2,045
2010-03-09	2,100	2,100	2,010	2,015	29,500	2,015
2010-03-08	2,132	2,134	2,085	2,095	21,600	2,095
2010-03-05	1,985	2,040	1,985	2,040	20,300	2,040
2010-03-04	1,952	1,985	1,936	1,949	4,900	1,949
2010-03-03	1,940	1,966	1,939	1,944	7,900	1,944
2010-03-02	1,976	1,976	1,925	1,952	23,400	1,952
2010-03-01	1,926	1,953	1,926	1,938	13,600	1,938
2010-02-26	1,957	1,966	1,922	1,925	18,500	1,925
2010-02-25	1,987	1,987	1,941	1,942	26,000	1,942
2010-02-24	1,917	1,950	1,905	1,933	23,200	1,933
2010-02-23	1,946	1,951	1,923	1,947	27,400	1,947
2010-02-22	1,902	1,972	1,902	1,945	28,800	1,945
2010-02-19	1,890	1,921	1,871	1,874	19,800	1,874
2010-02-18	1,860	1,890	1,860	1,884	8,400	1,884
2010-02-17	1,858	1,877	1,854	1,867	5,800	1,867
2010-02-16	1,850	1,860	1,814	1,818	14,600	1,818
2010-02-15	1,826	1,841	1,826	1,831	12,900	1,831
2010-02-12	1,889	1,889	1,819	1,856	25,500	1,856
2010-02-10	1,859	1,887	1,849	1,853	19,700	1,853
2010-02-09	1,850	1,885	1,844	1,876	6,000	1,876
2010-02-08	1,865	1,892	1,860	1,882	7,900	1,882
2010-02-05	1,888	1,900	1,860	1,877	35,400	1,877
2010-02-04	1,938	1,965	1,920	1,928	13,100	1,928
2010-02-03	1,935	1,970	1,935	1,953	22,900	1,953
2010-02-02	1,911	1,943	1,893	1,900	38,300	1,900
2010-02-01	1,806	1,871	1,806	1,871	42,100	1,871
2010-01-29	1,814	1,842	1,767	1,806	32,100	1,806
2010-01-28	1,710	1,741	1,710	1,729	24,700	1,729
2010-01-27	1,776	1,776	1,730	1,730	13,900	1,730
2010-01-26	1,820	1,862	1,733	1,733	28,600	1,733
2010-01-25	1,812	1,820	1,795	1,802	25,400	1,802
2010-01-22	1,820	1,820	1,790	1,812	24,500	1,812
2010-01-21	1,750	1,806	1,750	1,797	32,200	1,797
2010-01-20	1,790	1,790	1,757	1,767	23,200	1,767
2010-01-19	1,829	1,829	1,764	1,772	35,000	1,772
2010-01-18	1,825	1,841	1,821	1,828	24,600	1,828
2010-01-15	1,839	1,841	1,799	1,826	92,300	1,826
2010-01-14	1,824	1,824	1,788	1,792	30,500	1,792
2010-01-13	1,791	1,830	1,781	1,784	14,800	1,784
2010-01-12	1,776	1,831	1,776	1,831	25,000	1,831
2010-01-08	1,797	1,860	1,793	1,815	37,400	1,815
2010-01-07	1,725	1,820	1,725	1,777	16,200	1,777
2010-01-06	1,714	1,719	1,694	1,713	27,700	1,713
2010-01-05	1,709	1,710	1,700	1,701	8,100	1,701
2010-01-04	1,654	1,706	1,654	1,695	19,900	1,695

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