6645 オムロン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,042	2,065	2,034	2,041	27,500	2,041
2012-12-27	2,022	2,049	2,020	2,045	84,700	2,045
2012-12-26	1,996	2,024	1,946	2,024	31,800	2,024
2012-12-25	2,047	2,050	1,948	1,968	23,100	1,968
2012-12-21	2,012	2,050	1,987	1,990	38,500	1,990
2012-12-20	2,000	2,024	1,980	2,010	28,700	2,010
2012-12-19	1,913	1,984	1,913	1,984	33,200	1,984
2012-12-18	1,919	1,950	1,901	1,902	17,100	1,902
2012-12-17	1,935	1,945	1,918	1,918	18,400	1,918
2012-12-14	1,866	1,920	1,865	1,907	352,700	1,907
2012-12-13	1,900	1,920	1,900	1,906	22,400	1,906
2012-12-12	1,901	1,901	1,874	1,874	14,200	1,874
2012-12-11	1,885	1,915	1,861	1,869	8,800	1,869
2012-12-10	1,918	1,918	1,871	1,876	12,600	1,876
2012-12-07	1,849	1,900	1,849	1,885	12,500	1,885
2012-12-06	1,829	1,846	1,821	1,843	32,800	1,843
2012-12-05	1,806	1,830	1,800	1,825	16,500	1,825
2012-12-04	1,819	1,837	1,819	1,830	9,500	1,830
2012-12-03	1,837	1,840	1,826	1,828	10,400	1,828
2012-11-30	1,814	1,830	1,812	1,817	22,200	1,817
2012-11-29	1,795	1,820	1,795	1,808	21,000	1,808
2012-11-28	1,806	1,806	1,790	1,793	10,100	1,793
2012-11-27	1,821	1,823	1,802	1,823	34,200	1,823
2012-11-26	1,842	1,865	1,815	1,815	32,800	1,815
2012-11-22	1,814	1,814	1,801	1,804	18,200	1,804
2012-11-21	1,800	1,804	1,792	1,803	14,100	1,803
2012-11-20	1,800	1,800	1,767	1,789	16,700	1,789
2012-11-19	1,825	1,829	1,767	1,784	14,100	1,784
2012-11-16	1,722	1,800	1,722	1,792	24,500	1,792
2012-11-15	1,672	1,730	1,671	1,718	11,100	1,718
2012-11-14	1,660	1,682	1,660	1,675	14,000	1,675
2012-11-13	1,651	1,656	1,632	1,655	28,900	1,655
2012-11-12	1,640	1,678	1,640	1,653	14,700	1,653
2012-11-09	1,621	1,658	1,619	1,658	11,600	1,658
2012-11-08	1,660	1,660	1,643	1,651	7,900	1,651
2012-11-07	1,670	1,697	1,650	1,687	11,100	1,687
2012-11-06	1,664	1,665	1,642	1,642	9,800	1,642
2012-11-05	1,649	1,694	1,632	1,672	17,700	1,672
2012-11-02	1,606	1,665	1,606	1,655	21,000	1,655
2012-11-01	1,579	1,602	1,568	1,601	11,700	1,601
2012-10-31	1,551	1,600	1,551	1,581	18,900	1,581
2012-10-30	1,547	1,547	1,512	1,512	39,700	1,512
2012-10-29	1,551	1,562	1,536	1,543	10,200	1,543
2012-10-26	1,574	1,574	1,549	1,555	15,400	1,555
2012-10-25	1,575	1,586	1,570	1,574	9,600	1,574
2012-10-24	1,562	1,584	1,562	1,571	8,800	1,571
2012-10-23	1,611	1,611	1,553	1,577	7,100	1,577
2012-10-22	1,551	1,600	1,536	1,599	40,700	1,599
2012-10-19	1,611	1,660	1,591	1,655	23,500	1,655
2012-10-18	1,585	1,625	1,585	1,620	17,400	1,620
2012-10-17	1,585	1,585	1,578	1,582	11,100	1,582
2012-10-16	1,545	1,573	1,545	1,571	7,600	1,571
2012-10-15	1,508	1,560	1,508	1,551	10,600	1,551
2012-10-12	1,517	1,525	1,517	1,517	4,100	1,517
2012-10-11	1,526	1,540	1,520	1,531	5,700	1,531
2012-10-10	1,501	1,544	1,501	1,540	8,400	1,540
2012-10-09	1,498	1,529	1,498	1,527	9,000	1,527
2012-10-05	1,509	1,515	1,500	1,509	5,900	1,509
2012-10-04	1,473	1,509	1,473	1,501	7,300	1,501
2012-10-03	1,493	1,520	1,470	1,482	8,500	1,482
2012-10-02	1,523	1,536	1,504	1,504	5,800	1,504
2012-10-01	1,495	1,530	1,473	1,512	16,500	1,512
2012-09-28	1,543	1,543	1,487	1,500	19,900	1,500
2012-09-27	1,488	1,520	1,486	1,515	18,100	1,515
2012-09-26	1,540	1,540	1,498	1,508	22,800	1,508
2012-09-25	1,537	1,569	1,511	1,569	37,100	1,569
2012-09-24	1,549	1,549	1,522	1,527	14,900	1,527
2012-09-21	1,570	1,570	1,543	1,549	8,900	1,549
2012-09-20	1,617	1,617	1,561	1,561	21,000	1,561
2012-09-19	1,644	1,670	1,607	1,610	16,200	1,610
2012-09-18	1,655	1,655	1,615	1,648	9,600	1,648
2012-09-14	1,625	1,657	1,616	1,645	149,600	1,645
2012-09-13	1,598	1,610	1,590	1,608	7,300	1,608
2012-09-12	1,590	1,590	1,547	1,586	2,800	1,586
2012-09-11	1,566	1,586	1,566	1,586	10,600	1,586
2012-09-10	1,558	1,584	1,558	1,565	9,900	1,565
2012-09-07	1,575	1,575	1,540	1,544	8,800	1,544
2012-09-06	1,501	1,501	1,485	1,494	6,700	1,494
2012-09-05	1,500	1,500	1,482	1,496	12,800	1,496
2012-09-04	1,501	1,517	1,491	1,516	14,500	1,516
2012-09-03	1,487	1,529	1,487	1,497	19,000	1,497
2012-08-31	1,538	1,544	1,511	1,527	5,600	1,527
2012-08-30	1,605	1,605	1,560	1,560	14,100	1,560
2012-08-29	1,595	1,595	1,561	1,592	3,400	1,592
2012-08-28	1,604	1,604	1,560	1,567	21,500	1,567
2012-08-27	1,588	1,596	1,584	1,592	2,800	1,592
2012-08-24	1,557	1,580	1,557	1,575	3,900	1,575
2012-08-23	1,563	1,584	1,555	1,575	6,300	1,575
2012-08-22	1,578	1,591	1,560	1,561	5,400	1,561
2012-08-21	1,590	1,590	1,577	1,577	3,900	1,577
2012-08-20	1,590	1,590	1,581	1,589	5,100	1,589
2012-08-17	1,565	1,620	1,565	1,586	28,500	1,586
2012-08-16	1,543	1,570	1,535	1,564	10,900	1,564
2012-08-15	1,514	1,526	1,495	1,526	11,500	1,526
2012-08-14	1,599	1,599	1,505	1,515	45,500	1,515
2012-08-13	1,603	1,605	1,581	1,588	5,100	1,588
2012-08-10	1,590	1,607	1,571	1,595	9,600	1,595
2012-08-09	1,576	1,604	1,574	1,599	36,000	1,599
2012-08-08	1,596	1,620	1,577	1,587	15,000	1,587
2012-08-07	1,552	1,581	1,539	1,577	9,200	1,577
2012-08-06	1,530	1,560	1,530	1,556	16,100	1,556
2012-08-03	1,534	1,534	1,513	1,520	13,100	1,520
2012-08-02	1,535	1,552	1,516	1,544	38,500	1,544
2012-08-01	1,549	1,551	1,504	1,522	11,000	1,522
2012-07-31	1,485	1,575	1,485	1,557	26,900	1,557
2012-07-30	1,536	1,546	1,480	1,540	29,700	1,540
2012-07-27	1,533	1,541	1,505	1,512	11,000	1,512
2012-07-26	1,500	1,512	1,464	1,509	19,600	1,509
2012-07-25	1,503	1,503	1,439	1,451	20,000	1,451
2012-07-24	1,484	1,504	1,476	1,502	10,800	1,502
2012-07-23	1,498	1,531	1,485	1,498	42,400	1,498
2012-07-20	1,537	1,544	1,527	1,532	13,600	1,532
2012-07-19	1,498	1,541	1,498	1,533	21,500	1,533
2012-07-18	1,504	1,519	1,462	1,468	19,200	1,468
2012-07-17	1,532	1,536	1,500	1,503	9,600	1,503
2012-07-13	1,521	1,555	1,521	1,542	18,700	1,542
2012-07-12	1,585	1,585	1,550	1,551	9,300	1,551
2012-07-11	1,603	1,610	1,577	1,590	14,700	1,590
2012-07-10	1,655	1,668	1,626	1,626	8,000	1,626
2012-07-09	1,664	1,672	1,645	1,652	14,500	1,652
2012-07-06	1,700	1,707	1,682	1,687	13,000	1,687
2012-07-05	1,678	1,705	1,678	1,701	7,400	1,701
2012-07-04	1,688	1,698	1,682	1,688	9,300	1,688
2012-07-03	1,673	1,696	1,672	1,675	14,100	1,675
2012-07-02	1,697	1,699	1,672	1,672	14,000	1,672
2012-06-29	1,629	1,705	1,621	1,693	22,000	1,693
2012-06-28	1,604	1,629	1,604	1,625	7,600	1,625
2012-06-27	1,601	1,611	1,598	1,600	34,200	1,600
2012-06-26	1,620	1,661	1,606	1,629	76,200	1,629
2012-06-25	1,713	1,713	1,650	1,654	9,300	1,654
2012-06-22	1,669	1,678	1,669	1,678	10,900	1,678
2012-06-21	1,690	1,709	1,682	1,709	10,900	1,709
2012-06-20	1,678	1,678	1,663	1,665	7,900	1,665
2012-06-19	1,625	1,649	1,625	1,642	4,800	1,642
2012-06-18	1,661	1,685	1,640	1,656	9,700	1,656
2012-06-15	1,616	1,617	1,596	1,600	10,300	1,600
2012-06-14	1,598	1,612	1,590	1,612	9,100	1,612
2012-06-13	1,640	1,645	1,629	1,629	3,300	1,629
2012-06-12	1,610	1,637	1,599	1,632	30,900	1,632
2012-06-11	1,649	1,656	1,640	1,640	20,600	1,640
2012-06-08	1,649	1,649	1,580	1,588	193,800	1,588
2012-06-07	1,616	1,618	1,601	1,618	20,600	1,618
2012-06-06	1,524	1,585	1,524	1,582	29,900	1,582
2012-06-05	1,498	1,548	1,491	1,547	11,500	1,547
2012-06-04	1,500	1,519	1,478	1,492	19,400	1,492
2012-06-01	1,506	1,543	1,506	1,530	17,100	1,530
2012-05-31	1,556	1,572	1,534	1,546	22,300	1,546
2012-05-30	1,605	1,612	1,570	1,596	31,600	1,596
2012-05-29	1,602	1,624	1,585	1,624	12,100	1,624
2012-05-28	1,612	1,623	1,605	1,613	11,500	1,613
2012-05-25	1,673	1,673	1,608	1,623	25,400	1,623
2012-05-24	1,631	1,643	1,609	1,633	27,900	1,633
2012-05-23	1,671	1,683	1,606	1,614	46,400	1,614
2012-05-22	1,625	1,669	1,625	1,663	28,600	1,663
2012-05-21	1,621	1,655	1,610	1,612	13,300	1,612
2012-05-18	1,626	1,652	1,624	1,639	48,900	1,639
2012-05-17	1,601	1,691	1,601	1,676	21,000	1,676
2012-05-16	1,644	1,678	1,626	1,632	32,700	1,632
2012-05-15	1,702	1,722	1,647	1,668	19,500	1,668
2012-05-14	1,712	1,732	1,710	1,712	27,300	1,712
2012-05-11	1,692	1,717	1,692	1,713	35,000	1,713
2012-05-10	1,657	1,700	1,651	1,696	22,400	1,696
2012-05-09	1,672	1,680	1,649	1,667	42,600	1,667
2012-05-08	1,724	1,724	1,688	1,698	11,800	1,698
2012-05-07	1,688	1,740	1,687	1,695	41,600	1,695
2012-05-02	1,721	1,750	1,702	1,728	32,000	1,728
2012-05-01	1,723	1,728	1,650	1,653	23,600	1,653
2012-04-27	1,661	1,725	1,655	1,693	67,800	1,693
2012-04-26	1,610	1,617	1,575	1,592	10,800	1,592
2012-04-25	1,619	1,619	1,596	1,607	24,600	1,607
2012-04-24	1,582	1,589	1,563	1,576	26,700	1,576
2012-04-23	1,624	1,624	1,582	1,593	19,000	1,593
2012-04-20	1,574	1,620	1,574	1,613	31,100	1,613
2012-04-19	1,561	1,582	1,561	1,573	23,600	1,573
2012-04-18	1,550	1,592	1,546	1,581	37,700	1,581
2012-04-17	1,560	1,562	1,532	1,532	18,200	1,532
2012-04-16	1,594	1,594	1,564	1,568	26,200	1,568
2012-04-13	1,625	1,647	1,598	1,598	25,000	1,598
2012-04-12	1,592	1,635	1,591	1,629	22,700	1,629
2012-04-11	1,627	1,627	1,595	1,598	29,500	1,598
2012-04-10	1,679	1,679	1,640	1,641	18,600	1,641
2012-04-09	1,651	1,666	1,640	1,640	36,800	1,640
2012-04-06	1,692	1,699	1,661	1,671	55,600	1,671
2012-04-05	1,650	1,702	1,650	1,695	18,800	1,695
2012-04-04	1,780	1,780	1,712	1,716	30,600	1,716
2012-04-03	1,769	1,790	1,752	1,768	7,400	1,768
2012-04-02	1,801	1,804	1,775	1,778	46,300	1,778
2012-03-30	1,818	1,818	1,762	1,762	31,400	1,762
2012-03-29	1,830	1,830	1,798	1,798	33,600	1,798
2012-03-28	1,843	1,843	1,810	1,839	67,300	1,839
2012-03-27	1,822	1,857	1,822	1,850	17,800	1,850
2012-03-26	1,817	1,824	1,793	1,808	50,200	1,808
2012-03-23	1,816	1,816	1,795	1,795	18,700	1,795
2012-03-22	1,816	1,824	1,802	1,816	24,800	1,816
2012-03-21	1,884	1,884	1,813	1,826	44,800	1,826
2012-03-19	1,903	1,915	1,874	1,877	15,500	1,877
2012-03-16	1,878	1,889	1,835	1,880	28,600	1,880
2012-03-15	1,858	1,880	1,838	1,854	41,400	1,854
2012-03-14	1,818	1,850	1,810	1,840	41,900	1,840
2012-03-13	1,809	1,809	1,778	1,778	21,300	1,778
2012-03-12	1,794	1,811	1,789	1,789	11,400	1,789
2012-03-09	1,809	1,817	1,787	1,793	270,900	1,793
2012-03-08	1,711	1,768	1,711	1,759	28,800	1,759
2012-03-07	1,671	1,704	1,650	1,688	11,000	1,688
2012-03-06	1,727	1,734	1,690	1,702	29,200	1,702
2012-03-05	1,753	1,758	1,736	1,738	16,000	1,738
2012-03-02	1,785	1,785	1,753	1,761	15,500	1,761
2012-03-01	1,826	1,826	1,726	1,745	39,100	1,745
2012-02-29	1,803	1,820	1,781	1,789	22,600	1,789
2012-02-28	1,780	1,785	1,744	1,773	37,500	1,773
2012-02-27	1,830	1,834	1,788	1,799	34,500	1,799
2012-02-24	1,778	1,810	1,754	1,806	42,100	1,806
2012-02-23	1,746	1,767	1,727	1,750	28,100	1,750
2012-02-22	1,709	1,744	1,700	1,743	31,600	1,743
2012-02-21	1,771	1,777	1,712	1,712	30,200	1,712
2012-02-20	1,754	1,768	1,741	1,751	49,400	1,751
2012-02-17	1,660	1,694	1,660	1,686	52,000	1,686
2012-02-16	1,599	1,625	1,579	1,624	25,500	1,624
2012-02-15	1,527	1,601	1,527	1,600	96,300	1,600
2012-02-14	1,573	1,573	1,548	1,567	29,600	1,567
2012-02-13	1,575	1,590	1,572	1,590	12,100	1,590
2012-02-10	1,595	1,596	1,573	1,583	13,700	1,583
2012-02-09	1,600	1,659	1,594	1,595	23,800	1,595
2012-02-08	1,616	1,623	1,606	1,623	41,900	1,623
2012-02-07	1,576	1,617	1,576	1,596	24,900	1,596
2012-02-06	1,572	1,582	1,560	1,573	15,900	1,573
2012-02-03	1,508	1,575	1,508	1,549	18,800	1,549
2012-02-02	1,525	1,550	1,509	1,546	31,600	1,546
2012-02-01	1,523	1,535	1,501	1,508	29,500	1,508
2012-01-31	1,500	1,536	1,488	1,528	19,200	1,528
2012-01-30	1,563	1,580	1,514	1,522	117,400	1,522
2012-01-27	1,670	1,690	1,662	1,666	16,200	1,666
2012-01-26	1,672	1,672	1,646	1,662	13,000	1,662
2012-01-25	1,669	1,671	1,656	1,663	12,400	1,663
2012-01-24	1,665	1,672	1,650	1,656	7,900	1,656
2012-01-23	1,672	1,672	1,648	1,663	9,000	1,663
2012-01-20	1,664	1,681	1,660	1,663	20,600	1,663
2012-01-19	1,612	1,651	1,552	1,640	41,300	1,640
2012-01-18	1,527	1,590	1,510	1,584	16,000	1,584
2012-01-17	1,515	1,522	1,506	1,508	5,000	1,508
2012-01-16	1,518	1,518	1,485	1,503	24,200	1,503
2012-01-13	1,523	1,536	1,518	1,528	14,000	1,528
2012-01-12	1,567	1,567	1,514	1,519	26,500	1,519
2012-01-11	1,575	1,578	1,560	1,567	10,000	1,567
2012-01-10	1,603	1,603	1,575	1,575	19,500	1,575
2012-01-06	1,587	1,613	1,560	1,563	23,300	1,563
2012-01-05	1,610	1,610	1,561	1,561	29,300	1,561
2012-01-04	1,612	1,622	1,602	1,610	24,800	1,610

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