1. HOME >
  2. 株価時系列 >
  3. 6645 >
  4. 2011年

6645 オムロン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5221,5401,5221,5324,5001,532
2011-12-291,5201,5221,5101,5226,0001,522
2011-12-281,5261,5401,5261,5321,8001,532
2011-12-271,5551,5551,5361,5402,8001,540
2011-12-261,5311,5701,5311,5553,3001,555
2011-12-221,5751,5751,5201,5297,3001,529
2011-12-211,5851,5911,5461,5544,5001,554
2011-12-201,5381,5731,5371,5617,3001,561
2011-12-191,5751,5761,5361,53833,6001,538
2011-12-161,6021,6261,5821,58416,4001,584
2011-12-151,6581,6581,6021,60221,5001,602
2011-12-141,6891,6991,6691,67626,1001,676
2011-12-131,7271,7271,6931,69514,5001,695
2011-12-121,7531,7801,7441,74410,1001,744
2011-12-091,7161,7281,7111,713248,7001,713
2011-12-081,7491,7841,7401,74613,3001,746
2011-12-071,6691,7421,6691,73422,1001,734
2011-12-061,7021,7141,6491,64924,8001,649
2011-12-051,7181,7231,7141,7143,2001,714
2011-12-021,7131,7151,6971,7155,3001,715
2011-12-011,6401,7161,6401,71624,0001,716
2011-11-301,6211,6221,5921,60021,0001,600
2011-11-291,6101,6441,5501,64420,6001,644
2011-11-281,5781,6421,5781,59316,7001,593
2011-11-251,5651,6091,5651,57427,3001,574
2011-11-241,6151,6231,5501,57442,7001,574
2011-11-221,6551,7511,6471,65216,3001,652
2011-11-211,6431,6731,5671,67310,3001,673
2011-11-181,6521,6721,6341,66119,1001,661
2011-11-171,6321,6701,6201,6707,3001,670
2011-11-161,6801,6801,6411,64511,0001,645
2011-11-151,6301,6511,6301,6445,2001,644
2011-11-141,6431,6771,6291,6405,0001,640
2011-11-111,6301,6551,6181,6398,5001,639
2011-11-101,6211,6391,6151,63915,7001,639
2011-11-091,6941,7061,6831,70613,3001,706
2011-11-081,6901,7041,6791,6938,5001,693
2011-11-071,7041,7071,6891,70716,7001,707
2011-11-041,6351,6911,6291,6839,3001,683
2011-11-021,6291,6601,6181,65040,4001,650
2011-11-011,6851,6971,6521,65421,3001,654
2011-10-311,7201,7681,7101,71036,4001,710
2011-10-281,8491,8491,7041,74767,1001,747
2011-10-271,8431,8601,8041,84650,0001,846
2011-10-261,7771,8331,7601,80312,8001,803
2011-10-251,8081,8171,7741,79113,7001,791
2011-10-241,7111,7931,7111,79317,7001,793
2011-10-211,6781,7001,6761,69510,3001,695
2011-10-201,7301,7371,6781,68721,9001,687
2011-10-191,7461,7531,7171,73519,4001,735
2011-10-181,6951,7141,6421,69629,5001,696
2011-10-171,7501,7521,6911,70424,9001,704
2011-10-141,6551,7461,6421,66638,1001,666
2011-10-131,6361,6551,6321,64022,0001,640
2011-10-121,5421,5611,5151,55622,7001,556
2011-10-111,5331,5641,5301,54610,9001,546
2011-10-071,4431,4721,4431,46215,9001,462
2011-10-061,4131,4681,4131,44010,8001,440
2011-10-051,3901,3981,3751,38315,1001,383
2011-10-041,4121,4121,3871,40524,1001,405
2011-10-031,4751,4921,4211,43235,2001,432
2011-09-301,5501,5501,5151,51514,8001,515
2011-09-291,5661,5661,4791,54647,3001,546
2011-09-281,5461,5771,5201,54064,1001,540
2011-09-271,5061,5201,4891,52053,1001,520
2011-09-261,5901,5901,4761,47638,4001,476
2011-09-221,5611,5851,5421,55020,1001,550
2011-09-211,6361,6361,6031,61540,0001,615
2011-09-201,6921,7021,6661,66611,6001,666
2011-09-161,6061,6641,6011,66227,4001,662
2011-09-151,6001,6001,5631,57418,4001,574
2011-09-141,6231,6351,5581,56214,5001,562
2011-09-131,5661,6121,5521,60716,0001,607
2011-09-121,5181,5561,5131,53424,4001,534
2011-09-091,6771,6901,6201,624228,3001,624
2011-09-081,6951,7001,6651,68413,5001,684
2011-09-071,6511,6671,6281,6597,9001,659
2011-09-061,6881,6881,6311,63535,7001,635
2011-09-051,7261,7271,6861,69215,4001,692
2011-09-021,8261,8261,7631,76316,4001,763
2011-09-011,8641,8641,8301,83613,5001,836
2011-08-311,8241,8241,7901,79418,0001,794
2011-08-301,8551,8771,8251,83812,6001,838
2011-08-291,8241,8531,8051,82619,9001,826
2011-08-261,7821,7991,7691,7958,2001,795
2011-08-251,6861,7651,6861,75138,1001,751
2011-08-241,7041,7041,6581,6629,8001,662
2011-08-231,7131,7211,6501,66435,8001,664
2011-08-221,7501,7661,7031,70321,1001,703
2011-08-191,7901,7901,7551,76325,3001,763
2011-08-181,8621,8721,8301,8307,3001,830
2011-08-171,9081,9151,8561,87432,9001,874
2011-08-161,9011,9311,9011,92925,4001,929
2011-08-151,8601,8891,8461,88113,9001,881
2011-08-121,8341,8341,8031,80510,6001,805
2011-08-111,8031,8271,7771,78526,8001,785
2011-08-101,8991,9111,8641,86821,4001,868
2011-08-091,8501,8911,8001,87939,2001,879
2011-08-081,9441,9691,9201,92125,2001,921
2011-08-051,9151,9861,9151,97928,6001,979
2011-08-042,0722,0862,0512,05522,7002,055
2011-08-032,0882,0922,0702,07027,7002,070
2011-08-022,1632,1632,1252,12612,9002,126
2011-08-012,1832,2262,1802,21311,6002,213
2011-07-292,1772,1932,1612,16113,1002,161
2011-07-282,2062,2062,1572,16549,2002,165
2011-07-272,2722,3052,2582,30214,8002,302
2011-07-262,2472,3192,2412,28921,0002,289
2011-07-252,2642,2662,2422,24214,9002,242
2011-07-222,2252,3002,2092,24423,4002,244
2011-07-212,2502,2502,2162,2184,5002,218
2011-07-202,2502,2502,2352,2374,2002,237
2011-07-192,2572,2602,2272,22720,1002,227
2011-07-152,2492,2642,2492,2539,7002,253
2011-07-142,2192,2582,2182,24711,9002,247
2011-07-132,2222,2392,2162,2186,5002,218
2011-07-122,1982,2172,1892,20411,2002,204
2011-07-112,2262,2352,2192,22418,6002,224
2011-07-082,2552,2682,2512,25812,3002,258
2011-07-072,2532,2702,2452,25717,1002,257
2011-07-062,2632,2632,2402,25131,4002,251
2011-07-052,2322,2512,2262,24113,0002,241
2011-07-042,2722,2722,2332,2459,1002,245
2011-07-012,2362,2512,2092,24023,2002,240
2011-06-302,2332,2342,2002,22929,1002,229
2011-06-292,2192,2302,2192,2217,2002,221
2011-06-282,1982,2112,1812,1867,2002,186
2011-06-272,1902,1932,1662,18245,7002,182
2011-06-242,1632,1802,1632,18010,3002,180
2011-06-232,1242,1802,1242,15231,1002,152
2011-06-222,0622,1162,0622,10118,6002,101
2011-06-212,0482,0832,0362,08312,7002,083
2011-06-202,0722,0792,0422,0427,7002,042
2011-06-172,0302,0502,0202,02411,2002,024
2011-06-162,0002,0121,9951,99514,1001,995
2011-06-151,9922,0181,9922,0188,2002,018
2011-06-142,0122,0121,9801,98330,4001,983
2011-06-132,0202,0202,0012,01918,3002,019
2011-06-102,0912,0912,0482,053236,6002,053
2011-06-092,0432,0752,0432,0633,9002,063
2011-06-082,0702,0702,0212,0448,3002,044
2011-06-072,0842,1022,0412,08210,8002,082
2011-06-062,0262,0472,0172,03415,8002,034
2011-06-032,0542,0592,0322,0328,4002,032
2011-06-022,0472,0722,0322,06216,9002,062
2011-06-012,0892,0972,0792,0972,9002,097
2011-05-312,0392,0932,0272,08710,1002,087
2011-05-302,0352,2002,0322,05617,1002,056
2011-05-272,0782,0782,0322,04010,9002,040
2011-05-262,0672,0952,0602,07521,3002,075
2011-05-252,0662,0682,0562,0617,2002,061
2011-05-242,0592,0682,0532,06110,6002,061
2011-05-232,1132,1132,0892,0977,4002,097
2011-05-202,1402,1492,1322,13214,8002,132
2011-05-192,1632,1662,1452,1617,8002,161
2011-05-182,1822,1882,1632,1845,4002,184
2011-05-172,1142,1792,1082,1736,7002,173
2011-05-162,1132,1232,1002,11619,5002,116
2011-05-132,1312,1512,1122,14536,8002,145
2011-05-122,1752,1762,1652,1658,4002,165
2011-05-112,2412,2432,1892,1928,3002,192
2011-05-102,2132,2272,2122,2274,0002,227
2011-05-092,2432,2432,2182,2203,7002,220
2011-05-062,1952,2342,1922,2223,8002,222
2011-05-022,2262,2522,2232,22611,3002,226
2011-04-282,1372,2052,1252,20227,8002,202
2011-04-272,1732,2002,1672,19310,1002,193
2011-04-262,1392,1632,1352,15813,1002,158
2011-04-252,1612,1802,1512,1632,0002,163
2011-04-222,1122,1672,1042,16216,8002,162
2011-04-212,1782,1812,1492,1497,3002,149
2011-04-202,1432,1602,1432,1483,1002,148
2011-04-192,1332,1512,1332,1428,1002,142
2011-04-182,1602,1602,1512,15211,0002,152
2011-04-152,1252,1742,1152,15417,0002,154
2011-04-142,1332,1582,1152,14922,8002,149
2011-04-132,1592,1682,1402,16815,1002,168
2011-04-122,1692,2032,1482,15720,4002,157
2011-04-112,2232,2322,1952,19818,1002,198
2011-04-082,1312,2282,1312,21434,3002,214
2011-04-072,2042,2042,1352,13619,4002,136
2011-04-062,2362,2362,1852,19025,2002,190
2011-04-052,2442,2772,2002,24626,2002,246
2011-04-042,2972,3132,2902,2949,8002,294
2011-04-012,3512,3512,3022,30228,8002,302
2011-03-312,3552,3552,3192,33839,2002,338
2011-03-302,2952,3552,2652,34968,2002,349
2011-03-292,3132,3132,2352,28676,5002,286
2011-03-282,3402,3912,2882,32857,5002,328
2011-03-252,3512,3702,3102,34557,2002,345
2011-03-242,2712,3512,2712,31659,9002,316
2011-03-232,2982,3032,2402,26341,8002,263
2011-03-222,2802,3062,2652,29842,8002,298
2011-03-182,2212,2552,1882,23067,3002,230
2011-03-172,0502,2402,0492,19062,8002,190
2011-03-162,0622,2132,0122,18177,7002,181
2011-03-152,0392,0491,8392,01279,9002,012
2011-03-142,1422,1632,0722,08968,7002,089
2011-03-112,2582,2712,2252,242464,9002,242
2011-03-102,3572,3662,3042,30738,3002,307
2011-03-092,3782,4182,3752,37720,5002,377
2011-03-082,3422,3662,3392,34120,7002,341
2011-03-072,3232,3782,3212,37356,8002,373
2011-03-042,3212,3272,3042,30420,2002,304
2011-03-032,2882,3082,2842,30824,9002,308
2011-03-022,2612,2912,2592,27344,3002,273
2011-03-012,2852,3032,2742,30028,7002,300
2011-02-282,2392,2822,2172,26943,7002,269
2011-02-252,2042,2372,2002,22719,5002,227
2011-02-242,1982,2092,1892,19525,7002,195
2011-02-232,1692,2272,1692,22137,4002,221
2011-02-222,2242,2302,1942,19429,7002,194
2011-02-212,2812,2812,2352,24724,1002,247
2011-02-182,2902,2902,2742,27730,7002,277
2011-02-172,2492,2972,2492,29481,5002,294
2011-02-162,2432,2722,2432,26122,8002,261
2011-02-152,2322,2442,2272,24120,5002,241
2011-02-142,2172,2312,1772,21418,2002,214
2011-02-102,1892,2032,1772,1969,6002,196
2011-02-092,2342,2382,1702,17521,1002,175
2011-02-082,2532,2572,2302,23414,2002,234
2011-02-072,2302,2622,2262,23524,7002,235
2011-02-042,1952,2282,1782,22531,1002,225
2011-02-032,1412,1512,1342,14514,4002,145
2011-02-022,1322,1542,1242,13628,0002,136
2011-02-012,1012,1112,0752,09320,0002,093
2011-01-312,1382,1382,0812,11738,3002,117
2011-01-282,1802,1972,1642,16633,8002,166
2011-01-272,1282,2022,1252,20246,2002,202
2011-01-262,1502,1502,1292,13417,8002,134
2011-01-252,1712,1792,1502,16928,3002,169
2011-01-242,1662,1712,1312,14016,0002,140
2011-01-212,2492,2492,1482,15024,9002,150
2011-01-202,2202,2302,2092,22314,2002,223
2011-01-192,2162,2282,2072,2289,8002,228
2011-01-182,2042,2252,2012,2189,0002,218
2011-01-172,2272,2362,2002,20129,9002,201
2011-01-142,2522,2522,2112,21150,2002,211
2011-01-132,2202,2492,2202,24123,6002,241
2011-01-122,2612,2662,2182,22041,3002,220
2011-01-112,2602,2602,2322,24017,0002,240
2011-01-072,2442,2682,2362,26424,2002,264
2011-01-062,2012,2302,2012,22515,3002,225
2011-01-052,2002,2002,1872,19518,9002,195
2011-01-042,1572,2002,1572,18827,8002,188

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