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
2011-12-30	1,522	1,540	1,522	1,532	4,500	1,532
2011-12-29	1,520	1,522	1,510	1,522	6,000	1,522
2011-12-28	1,526	1,540	1,526	1,532	1,800	1,532
2011-12-27	1,555	1,555	1,536	1,540	2,800	1,540
2011-12-26	1,531	1,570	1,531	1,555	3,300	1,555
2011-12-22	1,575	1,575	1,520	1,529	7,300	1,529
2011-12-21	1,585	1,591	1,546	1,554	4,500	1,554
2011-12-20	1,538	1,573	1,537	1,561	7,300	1,561
2011-12-19	1,575	1,576	1,536	1,538	33,600	1,538
2011-12-16	1,602	1,626	1,582	1,584	16,400	1,584
2011-12-15	1,658	1,658	1,602	1,602	21,500	1,602
2011-12-14	1,689	1,699	1,669	1,676	26,100	1,676
2011-12-13	1,727	1,727	1,693	1,695	14,500	1,695
2011-12-12	1,753	1,780	1,744	1,744	10,100	1,744
2011-12-09	1,716	1,728	1,711	1,713	248,700	1,713
2011-12-08	1,749	1,784	1,740	1,746	13,300	1,746
2011-12-07	1,669	1,742	1,669	1,734	22,100	1,734
2011-12-06	1,702	1,714	1,649	1,649	24,800	1,649
2011-12-05	1,718	1,723	1,714	1,714	3,200	1,714
2011-12-02	1,713	1,715	1,697	1,715	5,300	1,715
2011-12-01	1,640	1,716	1,640	1,716	24,000	1,716
2011-11-30	1,621	1,622	1,592	1,600	21,000	1,600
2011-11-29	1,610	1,644	1,550	1,644	20,600	1,644
2011-11-28	1,578	1,642	1,578	1,593	16,700	1,593
2011-11-25	1,565	1,609	1,565	1,574	27,300	1,574
2011-11-24	1,615	1,623	1,550	1,574	42,700	1,574
2011-11-22	1,655	1,751	1,647	1,652	16,300	1,652
2011-11-21	1,643	1,673	1,567	1,673	10,300	1,673
2011-11-18	1,652	1,672	1,634	1,661	19,100	1,661
2011-11-17	1,632	1,670	1,620	1,670	7,300	1,670
2011-11-16	1,680	1,680	1,641	1,645	11,000	1,645
2011-11-15	1,630	1,651	1,630	1,644	5,200	1,644
2011-11-14	1,643	1,677	1,629	1,640	5,000	1,640
2011-11-11	1,630	1,655	1,618	1,639	8,500	1,639
2011-11-10	1,621	1,639	1,615	1,639	15,700	1,639
2011-11-09	1,694	1,706	1,683	1,706	13,300	1,706
2011-11-08	1,690	1,704	1,679	1,693	8,500	1,693
2011-11-07	1,704	1,707	1,689	1,707	16,700	1,707
2011-11-04	1,635	1,691	1,629	1,683	9,300	1,683
2011-11-02	1,629	1,660	1,618	1,650	40,400	1,650
2011-11-01	1,685	1,697	1,652	1,654	21,300	1,654
2011-10-31	1,720	1,768	1,710	1,710	36,400	1,710
2011-10-28	1,849	1,849	1,704	1,747	67,100	1,747
2011-10-27	1,843	1,860	1,804	1,846	50,000	1,846
2011-10-26	1,777	1,833	1,760	1,803	12,800	1,803
2011-10-25	1,808	1,817	1,774	1,791	13,700	1,791
2011-10-24	1,711	1,793	1,711	1,793	17,700	1,793
2011-10-21	1,678	1,700	1,676	1,695	10,300	1,695
2011-10-20	1,730	1,737	1,678	1,687	21,900	1,687
2011-10-19	1,746	1,753	1,717	1,735	19,400	1,735
2011-10-18	1,695	1,714	1,642	1,696	29,500	1,696
2011-10-17	1,750	1,752	1,691	1,704	24,900	1,704
2011-10-14	1,655	1,746	1,642	1,666	38,100	1,666
2011-10-13	1,636	1,655	1,632	1,640	22,000	1,640
2011-10-12	1,542	1,561	1,515	1,556	22,700	1,556
2011-10-11	1,533	1,564	1,530	1,546	10,900	1,546
2011-10-07	1,443	1,472	1,443	1,462	15,900	1,462
2011-10-06	1,413	1,468	1,413	1,440	10,800	1,440
2011-10-05	1,390	1,398	1,375	1,383	15,100	1,383
2011-10-04	1,412	1,412	1,387	1,405	24,100	1,405
2011-10-03	1,475	1,492	1,421	1,432	35,200	1,432
2011-09-30	1,550	1,550	1,515	1,515	14,800	1,515
2011-09-29	1,566	1,566	1,479	1,546	47,300	1,546
2011-09-28	1,546	1,577	1,520	1,540	64,100	1,540
2011-09-27	1,506	1,520	1,489	1,520	53,100	1,520
2011-09-26	1,590	1,590	1,476	1,476	38,400	1,476
2011-09-22	1,561	1,585	1,542	1,550	20,100	1,550
2011-09-21	1,636	1,636	1,603	1,615	40,000	1,615
2011-09-20	1,692	1,702	1,666	1,666	11,600	1,666
2011-09-16	1,606	1,664	1,601	1,662	27,400	1,662
2011-09-15	1,600	1,600	1,563	1,574	18,400	1,574
2011-09-14	1,623	1,635	1,558	1,562	14,500	1,562
2011-09-13	1,566	1,612	1,552	1,607	16,000	1,607
2011-09-12	1,518	1,556	1,513	1,534	24,400	1,534
2011-09-09	1,677	1,690	1,620	1,624	228,300	1,624
2011-09-08	1,695	1,700	1,665	1,684	13,500	1,684
2011-09-07	1,651	1,667	1,628	1,659	7,900	1,659
2011-09-06	1,688	1,688	1,631	1,635	35,700	1,635
2011-09-05	1,726	1,727	1,686	1,692	15,400	1,692
2011-09-02	1,826	1,826	1,763	1,763	16,400	1,763
2011-09-01	1,864	1,864	1,830	1,836	13,500	1,836
2011-08-31	1,824	1,824	1,790	1,794	18,000	1,794
2011-08-30	1,855	1,877	1,825	1,838	12,600	1,838
2011-08-29	1,824	1,853	1,805	1,826	19,900	1,826
2011-08-26	1,782	1,799	1,769	1,795	8,200	1,795
2011-08-25	1,686	1,765	1,686	1,751	38,100	1,751
2011-08-24	1,704	1,704	1,658	1,662	9,800	1,662
2011-08-23	1,713	1,721	1,650	1,664	35,800	1,664
2011-08-22	1,750	1,766	1,703	1,703	21,100	1,703
2011-08-19	1,790	1,790	1,755	1,763	25,300	1,763
2011-08-18	1,862	1,872	1,830	1,830	7,300	1,830
2011-08-17	1,908	1,915	1,856	1,874	32,900	1,874
2011-08-16	1,901	1,931	1,901	1,929	25,400	1,929
2011-08-15	1,860	1,889	1,846	1,881	13,900	1,881
2011-08-12	1,834	1,834	1,803	1,805	10,600	1,805
2011-08-11	1,803	1,827	1,777	1,785	26,800	1,785
2011-08-10	1,899	1,911	1,864	1,868	21,400	1,868
2011-08-09	1,850	1,891	1,800	1,879	39,200	1,879
2011-08-08	1,944	1,969	1,920	1,921	25,200	1,921
2011-08-05	1,915	1,986	1,915	1,979	28,600	1,979
2011-08-04	2,072	2,086	2,051	2,055	22,700	2,055
2011-08-03	2,088	2,092	2,070	2,070	27,700	2,070
2011-08-02	2,163	2,163	2,125	2,126	12,900	2,126
2011-08-01	2,183	2,226	2,180	2,213	11,600	2,213
2011-07-29	2,177	2,193	2,161	2,161	13,100	2,161
2011-07-28	2,206	2,206	2,157	2,165	49,200	2,165
2011-07-27	2,272	2,305	2,258	2,302	14,800	2,302
2011-07-26	2,247	2,319	2,241	2,289	21,000	2,289
2011-07-25	2,264	2,266	2,242	2,242	14,900	2,242
2011-07-22	2,225	2,300	2,209	2,244	23,400	2,244
2011-07-21	2,250	2,250	2,216	2,218	4,500	2,218
2011-07-20	2,250	2,250	2,235	2,237	4,200	2,237
2011-07-19	2,257	2,260	2,227	2,227	20,100	2,227
2011-07-15	2,249	2,264	2,249	2,253	9,700	2,253
2011-07-14	2,219	2,258	2,218	2,247	11,900	2,247
2011-07-13	2,222	2,239	2,216	2,218	6,500	2,218
2011-07-12	2,198	2,217	2,189	2,204	11,200	2,204
2011-07-11	2,226	2,235	2,219	2,224	18,600	2,224
2011-07-08	2,255	2,268	2,251	2,258	12,300	2,258
2011-07-07	2,253	2,270	2,245	2,257	17,100	2,257
2011-07-06	2,263	2,263	2,240	2,251	31,400	2,251
2011-07-05	2,232	2,251	2,226	2,241	13,000	2,241
2011-07-04	2,272	2,272	2,233	2,245	9,100	2,245
2011-07-01	2,236	2,251	2,209	2,240	23,200	2,240
2011-06-30	2,233	2,234	2,200	2,229	29,100	2,229
2011-06-29	2,219	2,230	2,219	2,221	7,200	2,221
2011-06-28	2,198	2,211	2,181	2,186	7,200	2,186
2011-06-27	2,190	2,193	2,166	2,182	45,700	2,182
2011-06-24	2,163	2,180	2,163	2,180	10,300	2,180
2011-06-23	2,124	2,180	2,124	2,152	31,100	2,152
2011-06-22	2,062	2,116	2,062	2,101	18,600	2,101
2011-06-21	2,048	2,083	2,036	2,083	12,700	2,083
2011-06-20	2,072	2,079	2,042	2,042	7,700	2,042
2011-06-17	2,030	2,050	2,020	2,024	11,200	2,024
2011-06-16	2,000	2,012	1,995	1,995	14,100	1,995
2011-06-15	1,992	2,018	1,992	2,018	8,200	2,018
2011-06-14	2,012	2,012	1,980	1,983	30,400	1,983
2011-06-13	2,020	2,020	2,001	2,019	18,300	2,019
2011-06-10	2,091	2,091	2,048	2,053	236,600	2,053
2011-06-09	2,043	2,075	2,043	2,063	3,900	2,063
2011-06-08	2,070	2,070	2,021	2,044	8,300	2,044
2011-06-07	2,084	2,102	2,041	2,082	10,800	2,082
2011-06-06	2,026	2,047	2,017	2,034	15,800	2,034
2011-06-03	2,054	2,059	2,032	2,032	8,400	2,032
2011-06-02	2,047	2,072	2,032	2,062	16,900	2,062
2011-06-01	2,089	2,097	2,079	2,097	2,900	2,097
2011-05-31	2,039	2,093	2,027	2,087	10,100	2,087
2011-05-30	2,035	2,200	2,032	2,056	17,100	2,056
2011-05-27	2,078	2,078	2,032	2,040	10,900	2,040
2011-05-26	2,067	2,095	2,060	2,075	21,300	2,075
2011-05-25	2,066	2,068	2,056	2,061	7,200	2,061
2011-05-24	2,059	2,068	2,053	2,061	10,600	2,061
2011-05-23	2,113	2,113	2,089	2,097	7,400	2,097
2011-05-20	2,140	2,149	2,132	2,132	14,800	2,132
2011-05-19	2,163	2,166	2,145	2,161	7,800	2,161
2011-05-18	2,182	2,188	2,163	2,184	5,400	2,184
2011-05-17	2,114	2,179	2,108	2,173	6,700	2,173
2011-05-16	2,113	2,123	2,100	2,116	19,500	2,116
2011-05-13	2,131	2,151	2,112	2,145	36,800	2,145
2011-05-12	2,175	2,176	2,165	2,165	8,400	2,165
2011-05-11	2,241	2,243	2,189	2,192	8,300	2,192
2011-05-10	2,213	2,227	2,212	2,227	4,000	2,227
2011-05-09	2,243	2,243	2,218	2,220	3,700	2,220
2011-05-06	2,195	2,234	2,192	2,222	3,800	2,222
2011-05-02	2,226	2,252	2,223	2,226	11,300	2,226
2011-04-28	2,137	2,205	2,125	2,202	27,800	2,202
2011-04-27	2,173	2,200	2,167	2,193	10,100	2,193
2011-04-26	2,139	2,163	2,135	2,158	13,100	2,158
2011-04-25	2,161	2,180	2,151	2,163	2,000	2,163
2011-04-22	2,112	2,167	2,104	2,162	16,800	2,162
2011-04-21	2,178	2,181	2,149	2,149	7,300	2,149
2011-04-20	2,143	2,160	2,143	2,148	3,100	2,148
2011-04-19	2,133	2,151	2,133	2,142	8,100	2,142
2011-04-18	2,160	2,160	2,151	2,152	11,000	2,152
2011-04-15	2,125	2,174	2,115	2,154	17,000	2,154
2011-04-14	2,133	2,158	2,115	2,149	22,800	2,149
2011-04-13	2,159	2,168	2,140	2,168	15,100	2,168
2011-04-12	2,169	2,203	2,148	2,157	20,400	2,157
2011-04-11	2,223	2,232	2,195	2,198	18,100	2,198
2011-04-08	2,131	2,228	2,131	2,214	34,300	2,214
2011-04-07	2,204	2,204	2,135	2,136	19,400	2,136
2011-04-06	2,236	2,236	2,185	2,190	25,200	2,190
2011-04-05	2,244	2,277	2,200	2,246	26,200	2,246
2011-04-04	2,297	2,313	2,290	2,294	9,800	2,294
2011-04-01	2,351	2,351	2,302	2,302	28,800	2,302
2011-03-31	2,355	2,355	2,319	2,338	39,200	2,338
2011-03-30	2,295	2,355	2,265	2,349	68,200	2,349
2011-03-29	2,313	2,313	2,235	2,286	76,500	2,286
2011-03-28	2,340	2,391	2,288	2,328	57,500	2,328
2011-03-25	2,351	2,370	2,310	2,345	57,200	2,345
2011-03-24	2,271	2,351	2,271	2,316	59,900	2,316
2011-03-23	2,298	2,303	2,240	2,263	41,800	2,263
2011-03-22	2,280	2,306	2,265	2,298	42,800	2,298
2011-03-18	2,221	2,255	2,188	2,230	67,300	2,230
2011-03-17	2,050	2,240	2,049	2,190	62,800	2,190
2011-03-16	2,062	2,213	2,012	2,181	77,700	2,181
2011-03-15	2,039	2,049	1,839	2,012	79,900	2,012
2011-03-14	2,142	2,163	2,072	2,089	68,700	2,089
2011-03-11	2,258	2,271	2,225	2,242	464,900	2,242
2011-03-10	2,357	2,366	2,304	2,307	38,300	2,307
2011-03-09	2,378	2,418	2,375	2,377	20,500	2,377
2011-03-08	2,342	2,366	2,339	2,341	20,700	2,341
2011-03-07	2,323	2,378	2,321	2,373	56,800	2,373
2011-03-04	2,321	2,327	2,304	2,304	20,200	2,304
2011-03-03	2,288	2,308	2,284	2,308	24,900	2,308
2011-03-02	2,261	2,291	2,259	2,273	44,300	2,273
2011-03-01	2,285	2,303	2,274	2,300	28,700	2,300
2011-02-28	2,239	2,282	2,217	2,269	43,700	2,269
2011-02-25	2,204	2,237	2,200	2,227	19,500	2,227
2011-02-24	2,198	2,209	2,189	2,195	25,700	2,195
2011-02-23	2,169	2,227	2,169	2,221	37,400	2,221
2011-02-22	2,224	2,230	2,194	2,194	29,700	2,194
2011-02-21	2,281	2,281	2,235	2,247	24,100	2,247
2011-02-18	2,290	2,290	2,274	2,277	30,700	2,277
2011-02-17	2,249	2,297	2,249	2,294	81,500	2,294
2011-02-16	2,243	2,272	2,243	2,261	22,800	2,261
2011-02-15	2,232	2,244	2,227	2,241	20,500	2,241
2011-02-14	2,217	2,231	2,177	2,214	18,200	2,214
2011-02-10	2,189	2,203	2,177	2,196	9,600	2,196
2011-02-09	2,234	2,238	2,170	2,175	21,100	2,175
2011-02-08	2,253	2,257	2,230	2,234	14,200	2,234
2011-02-07	2,230	2,262	2,226	2,235	24,700	2,235
2011-02-04	2,195	2,228	2,178	2,225	31,100	2,225
2011-02-03	2,141	2,151	2,134	2,145	14,400	2,145
2011-02-02	2,132	2,154	2,124	2,136	28,000	2,136
2011-02-01	2,101	2,111	2,075	2,093	20,000	2,093
2011-01-31	2,138	2,138	2,081	2,117	38,300	2,117
2011-01-28	2,180	2,197	2,164	2,166	33,800	2,166
2011-01-27	2,128	2,202	2,125	2,202	46,200	2,202
2011-01-26	2,150	2,150	2,129	2,134	17,800	2,134
2011-01-25	2,171	2,179	2,150	2,169	28,300	2,169
2011-01-24	2,166	2,171	2,131	2,140	16,000	2,140
2011-01-21	2,249	2,249	2,148	2,150	24,900	2,150
2011-01-20	2,220	2,230	2,209	2,223	14,200	2,223
2011-01-19	2,216	2,228	2,207	2,228	9,800	2,228
2011-01-18	2,204	2,225	2,201	2,218	9,000	2,218
2011-01-17	2,227	2,236	2,200	2,201	29,900	2,201
2011-01-14	2,252	2,252	2,211	2,211	50,200	2,211
2011-01-13	2,220	2,249	2,220	2,241	23,600	2,241
2011-01-12	2,261	2,266	2,218	2,220	41,300	2,220
2011-01-11	2,260	2,260	2,232	2,240	17,000	2,240
2011-01-07	2,244	2,268	2,236	2,264	24,200	2,264
2011-01-06	2,201	2,230	2,201	2,225	15,300	2,225
2011-01-05	2,200	2,200	2,187	2,195	18,900	2,195
2011-01-04	2,157	2,200	2,157	2,188	27,800	2,188

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