6645 オムロン(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305,5905,5905,4405,450742,4005,450
2014-12-295,6205,6205,4805,560663,1005,560
2014-12-265,5605,5905,5505,560421,3005,560
2014-12-255,5605,6205,4905,520686,0005,520
2014-12-245,4905,5705,4605,5501,210,9005,550
2014-12-225,3905,4005,3105,3901,257,1005,390
2014-12-195,3805,4005,3105,350868,7005,350
2014-12-185,2905,3605,2505,300861,3005,300
2014-12-175,1305,2505,1305,1701,528,8005,170
2014-12-165,2005,2105,1205,1701,355,1005,170
2014-12-155,3005,3805,2905,320715,7005,320
2014-12-125,3905,4705,3705,3901,438,2005,390
2014-12-115,2505,3605,2305,3401,321,9005,340
2014-12-105,5105,5505,3505,4301,048,5005,430
2014-12-095,6505,7405,5605,570803,3005,570
2014-12-085,8005,8005,6705,7001,188,7005,700
2014-12-055,5505,6805,5105,6701,085,5005,670
2014-12-045,5105,5605,4805,510763,4005,510
2014-12-035,5505,5605,4305,440716,0005,440
2014-12-025,3905,4905,3705,460811,5005,460
2014-12-015,5305,5905,4105,4401,224,7005,440
2014-11-285,3005,5205,3005,5201,818,6005,520
2014-11-275,2905,3305,2405,2501,028,0005,250
2014-11-265,4405,4505,2805,2901,617,9005,290
2014-11-255,4605,5305,4105,4501,020,2005,450
2014-11-215,4005,4605,3305,440872,7005,440
2014-11-205,4805,4905,3805,400742,7005,400
2014-11-195,5005,5705,3805,4001,215,2005,400
2014-11-185,3605,4605,3605,460892,8005,460
2014-11-175,4105,4105,2605,3101,059,2005,310
2014-11-145,4105,4305,3105,4201,093,1005,420
2014-11-135,2705,3705,2405,350838,0005,350
2014-11-125,3905,3905,2405,2601,399,9005,260
2014-11-115,2805,3705,2505,3401,397,2005,340
2014-11-105,2605,2905,2005,2501,164,4005,250
2014-11-075,3205,3705,2705,3101,054,3005,310
2014-11-065,4505,4605,2805,3201,864,5005,320
2014-11-055,4605,4705,4105,4501,313,2005,450
2014-11-045,6505,6805,3705,5302,914,3005,530
2014-10-314,9905,2204,9905,1802,613,6005,180
2014-10-304,9354,9954,8954,9101,860,9004,910
2014-10-294,9104,9854,8554,9052,890,0004,905
2014-10-284,6354,6454,5404,560773,8004,560
2014-10-274,6054,6454,5554,630721,6004,630
2014-10-244,6204,6204,5304,560619,4004,560
2014-10-234,5204,5654,4654,515733,2004,515
2014-10-224,4754,5404,4454,5201,035,0004,520
2014-10-214,5454,5454,3454,3701,199,2004,370
2014-10-204,4454,5204,4204,4951,219,4004,495
2014-10-174,3704,4154,2804,3001,588,5004,300
2014-10-164,4004,4954,3604,3951,643,1004,395
2014-10-154,4304,5804,3804,5751,915,0004,575
2014-10-144,4704,4954,4204,4401,455,7004,440
2014-10-104,5904,6354,5504,5851,184,5004,585
2014-10-094,8854,8904,7004,7151,171,3004,715
2014-10-084,8104,8704,7904,8401,261,5004,840
2014-10-074,8854,9954,8504,9251,962,8004,925
2014-10-064,9004,9054,7804,815929,3004,815
2014-10-034,6604,7504,6504,7301,058,3004,730
2014-10-024,7104,7404,6354,6651,768,1004,665
2014-10-014,9554,9604,8204,8351,223,1004,835
2014-09-304,9804,9904,9004,9801,127,7004,980
2014-09-295,0505,0704,9955,010748,8005,010
2014-09-264,9505,0304,9355,020820,5005,020
2014-09-254,9505,0504,9455,0401,304,7005,040
2014-09-244,7454,8954,7304,8901,164,5004,890
2014-09-224,7654,7854,7204,780855,5004,780
2014-09-194,7404,7754,7354,7551,298,4004,755
2014-09-184,6954,7554,6854,7251,530,5004,725
2014-09-174,7354,7504,6354,635880,5004,635
2014-09-164,7254,7654,7054,7501,091,9004,750
2014-09-124,7004,7304,6554,7201,238,1004,720
2014-09-114,8204,8254,7254,740810,7004,740
2014-09-104,6954,7904,6704,7651,243,4004,765
2014-09-094,7504,7604,7154,720522,5004,720
2014-09-084,7504,7504,7054,725494,9004,725
2014-09-054,7454,7504,6704,700909,5004,700
2014-09-044,7354,7904,7004,7101,437,7004,710
2014-09-034,6804,7304,6604,6951,342,2004,695
2014-09-024,5704,6504,5704,595887,9004,595
2014-09-014,5054,5854,5004,545625,9004,545
2014-08-294,4454,5204,4354,5051,127,7004,505
2014-08-284,4004,4454,3904,420489,3004,420
2014-08-274,4204,4604,4104,435525,1004,435
2014-08-264,4504,4704,4304,430562,1004,430
2014-08-254,4254,4704,3954,450687,1004,450
2014-08-224,5004,5004,3854,395809,3004,395
2014-08-214,4904,4954,4404,480759,6004,480
2014-08-204,4954,5004,4304,450654,7004,450
2014-08-194,4454,4604,4204,450661,7004,450
2014-08-184,3854,3954,3554,390401,0004,390
2014-08-154,3404,3754,3254,365524,0004,365
2014-08-144,4004,4354,3704,3851,021,8004,385
2014-08-134,2904,3254,2854,3051,008,3004,305
2014-08-124,3554,3704,2854,3251,178,1004,325
2014-08-114,3604,3654,2804,3401,496,4004,340
2014-08-084,3854,4004,2204,2552,004,1004,255
2014-08-074,4704,4754,4204,4651,345,7004,465
2014-08-064,4754,4804,4204,4551,418,4004,455
2014-08-054,6404,6454,5154,5251,030,1004,525
2014-08-044,6304,6604,6254,630773,5004,630
2014-08-014,5454,6454,5404,640970,3004,640
2014-07-314,6954,7154,6204,6351,052,2004,635
2014-07-304,6554,7204,5854,6602,391,5004,660
2014-07-294,3854,4604,3504,4451,812,3004,445
2014-07-284,2154,2704,1604,2601,081,7004,260
2014-07-254,1904,2354,1854,230726,8004,230
2014-07-244,1604,2304,1354,195528,8004,195
2014-07-234,2104,2354,1954,200530,6004,200
2014-07-224,2004,2254,1854,210564,4004,210
2014-07-184,2104,2104,1604,180653,6004,180
2014-07-174,3054,3104,2654,280455,8004,280
2014-07-164,3254,3254,2804,290478,8004,290
2014-07-154,2854,3154,2404,285518,8004,285
2014-07-144,2054,2754,1854,260636,6004,260
2014-07-114,2004,2704,1904,215626,7004,215
2014-07-104,2554,2804,2354,245440,3004,245
2014-07-094,2104,2654,2104,245360,0004,245
2014-07-084,2354,2904,2104,270866,2004,270
2014-07-074,3304,3654,3004,305412,0004,305
2014-07-044,3804,3854,3454,360437,0004,360
2014-07-034,3104,3354,2554,330572,7004,330
2014-07-024,3704,3754,2854,295599,9004,295
2014-07-014,2804,3554,2604,325656,0004,325
2014-06-304,2154,2904,2054,270725,2004,270
2014-06-274,2104,2304,1454,1851,034,8004,185
2014-06-264,2404,2654,2204,245706,5004,245
2014-06-254,2504,2804,2154,240841,1004,240
2014-06-244,3304,3454,2754,280657,2004,280
2014-06-234,3254,3954,3154,3351,174,4004,335
2014-06-204,2954,2954,2404,2551,372,0004,255
2014-06-194,1804,2954,1654,2901,022,6004,290
2014-06-184,1604,2304,1454,1951,056,7004,195
2014-06-174,1454,1504,1154,130496,0004,130
2014-06-164,1404,1454,1004,110780,7004,110
2014-06-134,1004,1504,0904,1451,072,9004,145
2014-06-124,1004,1504,0654,1501,248,3004,150
2014-06-114,0154,0804,0154,080742,0004,080
2014-06-104,0704,0703,9854,000559,0004,000
2014-06-094,0904,0904,0504,055432,5004,055
2014-06-064,0504,0754,0004,025615,4004,025
2014-06-054,0504,0503,9903,990811,9003,990
2014-06-044,0554,0653,9804,040976,8004,040
2014-06-033,9654,0403,9504,0201,251,0004,020
2014-06-023,8503,9153,8503,905589,9003,905
2014-05-303,8353,8803,8003,8201,032,6003,820
2014-05-293,8053,8653,7903,845606,5003,845
2014-05-283,8553,8803,8203,830746,3003,830
2014-05-273,9003,9153,8253,835756,4003,835
2014-05-263,8503,9003,8403,8901,597,1003,890
2014-05-233,7353,7803,6853,7551,695,4003,755
2014-05-223,4653,6403,4603,6351,392,2003,635
2014-05-213,3803,4453,3653,4401,241,4003,440
2014-05-203,5203,5353,4053,4151,507,6003,415
2014-05-193,5753,5953,5103,515737,4003,515
2014-05-163,5303,6003,5203,5851,123,5003,585
2014-05-153,6603,6603,5453,5651,554,6003,565
2014-05-143,6653,6903,6653,685571,1003,685
2014-05-133,7603,7603,6703,695617,2003,695
2014-05-123,6703,7353,6603,660631,6003,660
2014-05-093,6003,6653,5953,645919,6003,645
2014-05-083,7153,7403,6653,6801,256,1003,680
2014-05-073,8003,8003,6903,6951,814,0003,695
2014-05-023,8153,9053,8153,8652,076,3003,865
2014-05-013,6503,7853,6453,7852,007,5003,785
2014-04-303,6303,6403,5603,6102,246,9003,610
2014-04-283,5853,6153,5553,5701,236,2003,570
2014-04-253,6003,6803,5753,6303,634,0003,630
2014-04-243,9103,9553,8703,880644,4003,880
2014-04-233,9553,9703,8903,930582,8003,930
2014-04-223,9904,0403,9103,910788,6003,910
2014-04-214,0304,0504,0054,010477,7004,010
2014-04-183,9704,0153,9604,010421,4004,010
2014-04-174,0504,0503,9453,955589,4003,955
2014-04-163,9003,9703,8853,965579,5003,965
2014-04-153,8853,8953,8253,835566,1003,835
2014-04-143,8203,8803,8103,835624,7003,835
2014-04-113,8303,8653,7853,8601,246,6003,860
2014-04-103,9503,9853,8853,915738,7003,915
2014-04-093,9353,9503,8753,890930,3003,890
2014-04-084,0854,1003,9953,995727,0003,995
2014-04-074,1054,1654,0904,105655,3004,105
2014-04-044,2204,2454,1604,170927,1004,170
2014-04-034,3304,3404,2254,250718,1004,250
2014-04-024,3304,3954,3054,315785,0004,315
2014-04-014,2804,3204,2154,315774,3004,315
2014-03-314,2504,2704,1504,260699,4004,260
2014-03-284,1504,1654,0804,165547,4004,165
2014-03-274,0904,1704,0004,160885,2004,160
2014-03-264,0904,1404,0554,1401,081,3004,140
2014-03-254,0754,1804,0054,0201,525,6004,020
2014-03-243,9004,0803,8904,0402,037,4004,040
2014-03-203,9403,9753,7303,8002,465,9003,800
2014-03-194,0004,0303,9503,980840,6003,980
2014-03-184,0104,0203,9753,990509,1003,990
2014-03-174,0054,0203,9053,940727,5003,940
2014-03-144,0704,0954,0104,0251,172,1004,025
2014-03-134,1554,2354,1554,190405,6004,190
2014-03-124,2404,2604,1754,185677,3004,185
2014-03-114,3604,3904,2804,310495,2004,310
2014-03-104,3654,3954,3304,355809,7004,355
2014-03-074,3704,3804,2854,375611,8004,375
2014-03-064,2704,3354,2154,330698,4004,330
2014-03-054,2754,2954,2054,250846,9004,250
2014-03-044,1004,2154,0854,170905,4004,170
2014-03-034,2004,2004,0854,135965,2004,135
2014-02-284,3054,3454,2304,275740,9004,275
2014-02-274,3004,3454,2904,300503,5004,300
2014-02-264,3304,3754,3154,320530,6004,320
2014-02-254,3804,4204,3354,395733,3004,395
2014-02-244,3004,3904,2604,365916,6004,365
2014-02-214,2454,3004,2104,290881,4004,290
2014-02-204,2704,2954,1204,140933,6004,140
2014-02-194,3204,3304,2504,270675,7004,270
2014-02-184,1854,2954,1804,2901,120,8004,290
2014-02-174,0604,1554,0504,145583,9004,145
2014-02-144,1104,1754,0204,045910,1004,045
2014-02-134,1904,2004,0754,1101,339,6004,110
2014-02-124,1804,2154,1104,1901,359,3004,190
2014-02-104,0154,0203,9504,000726,9004,000
2014-02-073,9153,9553,8453,900919,3003,900
2014-02-063,9253,9303,8503,850863,1003,850
2014-02-053,8853,9703,8553,9351,464,7003,935
2014-02-043,8203,8853,7503,7551,439,4003,755
2014-02-034,0454,0803,9753,985758,1003,985
2014-01-314,2004,2304,0254,0901,669,7004,090
2014-01-304,1554,2104,1154,1701,499,8004,170
2014-01-294,1304,3254,1054,3251,969,5004,325
2014-01-284,0504,1354,0404,0601,274,3004,060
2014-01-274,1054,1504,0454,0502,003,6004,050
2014-01-244,3254,3254,1804,2851,617,2004,285
2014-01-234,4704,4704,3504,3601,256,9004,360
2014-01-224,3854,4304,3654,3901,555,8004,390
2014-01-214,3254,3954,3004,3401,270,5004,340
2014-01-204,4454,4604,3154,3301,812,8004,330
2014-01-174,5004,5404,4854,5151,211,7004,515
2014-01-164,5804,6304,5254,5401,942,8004,540
2014-01-154,6404,6954,6204,690713,4004,690
2014-01-144,5604,5954,5254,5701,021,8004,570
2014-01-104,6504,6754,6154,6751,083,8004,675
2014-01-094,6754,7004,6654,695745,5004,695
2014-01-084,6954,7004,6604,6851,038,3004,685
2014-01-074,6754,7304,6454,680875,7004,680
2014-01-064,6304,6804,6254,6351,280,3004,635

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