6645 オムロン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,480	6,480	6,390	6,420	544,200	6,420
2019-12-27	6,500	6,530	6,480	6,490	929,100	6,490
2019-12-26	6,430	6,510	6,420	6,500	467,500	6,500
2019-12-25	6,470	6,480	6,440	6,460	358,200	6,460
2019-12-24	6,480	6,490	6,420	6,460	531,800	6,460
2019-12-23	6,440	6,480	6,380	6,450	988,600	6,450
2019-12-20	6,560	6,600	6,510	6,530	786,500	6,530
2019-12-19	6,540	6,620	6,520	6,580	624,000	6,580
2019-12-18	6,630	6,640	6,570	6,580	687,300	6,580
2019-12-17	6,790	6,790	6,670	6,690	644,000	6,690
2019-12-16	6,750	6,790	6,690	6,700	787,400	6,700
2019-12-13	6,650	6,840	6,650	6,790	2,034,700	6,790
2019-12-12	6,480	6,510	6,410	6,470	569,300	6,470
2019-12-11	6,450	6,450	6,380	6,440	754,800	6,440
2019-12-10	6,460	6,530	6,420	6,470	604,000	6,470
2019-12-09	6,610	6,610	6,480	6,530	528,400	6,530
2019-12-06	6,520	6,560	6,500	6,520	506,700	6,520
2019-12-05	6,560	6,640	6,520	6,540	761,700	6,540
2019-12-04	6,430	6,460	6,390	6,460	607,300	6,460
2019-12-03	6,400	6,500	6,390	6,500	626,500	6,500
2019-12-02	6,470	6,570	6,450	6,540	628,100	6,540
2019-11-29	6,470	6,490	6,400	6,430	628,900	6,430
2019-11-28	6,520	6,520	6,390	6,420	575,500	6,420
2019-11-27	6,490	6,530	6,470	6,480	529,600	6,480
2019-11-26	6,590	6,640	6,490	6,500	1,069,600	6,500
2019-11-25	6,500	6,630	6,500	6,550	1,079,300	6,550
2019-11-22	6,270	6,460	6,260	6,400	811,500	6,400
2019-11-21	6,400	6,440	6,230	6,320	1,642,400	6,320
2019-11-20	6,550	6,590	6,450	6,480	892,800	6,480
2019-11-19	6,620	6,640	6,550	6,560	971,100	6,560
2019-11-18	6,590	6,640	6,490	6,590	730,400	6,590
2019-11-15	6,490	6,610	6,470	6,570	748,700	6,570
2019-11-14	6,590	6,610	6,470	6,500	845,700	6,500
2019-11-13	6,570	6,610	6,540	6,590	612,300	6,590
2019-11-12	6,570	6,620	6,510	6,610	612,500	6,610
2019-11-11	6,620	6,630	6,540	6,540	690,600	6,540
2019-11-08	6,630	6,690	6,600	6,640	1,314,100	6,640
2019-11-07	6,540	6,580	6,500	6,530	885,700	6,530
2019-11-06	6,680	6,750	6,570	6,640	1,127,700	6,640
2019-11-05	6,640	6,670	6,610	6,630	1,326,100	6,630
2019-11-01	6,230	6,470	6,230	6,440	1,044,700	6,440
2019-10-31	6,320	6,420	6,270	6,400	1,461,000	6,400
2019-10-30	6,700	6,700	6,410	6,420	3,074,600	6,420
2019-10-29	6,660	6,800	6,650	6,770	1,363,500	6,770
2019-10-28	6,510	6,640	6,500	6,610	1,211,500	6,610
2019-10-25	6,380	6,460	6,370	6,460	862,800	6,460
2019-10-24	6,380	6,430	6,360	6,380	846,500	6,380
2019-10-23	6,230	6,330	6,210	6,320	1,072,100	6,320
2019-10-21	6,320	6,390	6,280	6,310	873,100	6,310
2019-10-18	6,230	6,380	6,220	6,320	1,351,000	6,320
2019-10-17	6,180	6,250	6,130	6,190	1,071,000	6,190
2019-10-16	6,100	6,200	6,090	6,140	1,305,400	6,140
2019-10-15	6,000	6,030	5,940	6,020	965,600	6,020
2019-10-11	5,980	5,980	5,840	5,930	1,001,600	5,930
2019-10-10	5,880	5,930	5,760	5,910	867,600	5,910
2019-10-09	5,870	5,900	5,820	5,880	812,600	5,880
2019-10-08	5,900	6,000	5,890	5,950	891,800	5,950
2019-10-07	5,830	5,870	5,770	5,810	533,600	5,810
2019-10-04	5,770	5,860	5,770	5,830	871,800	5,830
2019-10-03	5,760	5,850	5,750	5,850	796,100	5,850
2019-10-02	5,970	5,990	5,920	5,940	870,600	5,940
2019-10-01	5,940	6,080	5,940	6,040	993,100	6,040
2019-09-30	5,830	5,910	5,800	5,910	1,094,400	5,910
2019-09-27	5,880	5,900	5,790	5,900	1,063,000	5,900
2019-09-26	5,900	5,940	5,820	5,850	910,800	5,850
2019-09-25	5,860	5,860	5,730	5,830	891,200	5,830
2019-09-24	5,810	5,900	5,790	5,880	710,200	5,880
2019-09-20	5,870	5,870	5,760	5,820	927,000	5,820
2019-09-19	5,880	5,940	5,810	5,830	814,700	5,830
2019-09-18	5,890	5,890	5,810	5,830	744,600	5,830
2019-09-17	5,860	5,900	5,820	5,870	894,000	5,870
2019-09-13	5,990	5,990	5,870	5,930	1,682,100	5,930
2019-09-12	5,860	5,930	5,840	5,890	1,110,300	5,890
2019-09-11	5,780	5,840	5,770	5,830	831,600	5,830
2019-09-10	5,740	5,820	5,690	5,810	1,079,300	5,810
2019-09-09	5,620	5,730	5,600	5,700	789,700	5,700
2019-09-06	5,560	5,690	5,550	5,660	1,266,800	5,660
2019-09-05	5,320	5,550	5,320	5,500	1,446,300	5,500
2019-09-04	5,170	5,250	5,140	5,230	508,500	5,230
2019-09-03	5,250	5,300	5,210	5,230	579,900	5,230
2019-09-02	5,220	5,270	5,160	5,270	814,600	5,270
2019-08-30	5,230	5,300	5,210	5,260	1,110,300	5,260
2019-08-29	5,070	5,100	5,050	5,080	563,700	5,080
2019-08-28	5,020	5,070	5,000	5,050	670,200	5,050
2019-08-27	5,000	5,060	4,980	5,000	768,400	5,000
2019-08-26	4,970	5,010	4,920	4,965	1,381,200	4,965
2019-08-23	5,090	5,200	5,080	5,160	581,800	5,160
2019-08-22	5,150	5,170	5,110	5,130	604,400	5,130
2019-08-21	5,070	5,140	5,050	5,130	536,700	5,130
2019-08-20	5,150	5,170	5,110	5,150	564,400	5,150
2019-08-19	5,200	5,220	5,120	5,130	642,300	5,130
2019-08-16	5,050	5,130	5,020	5,100	914,300	5,100
2019-08-15	4,965	5,050	4,950	5,040	1,110,300	5,040
2019-08-14	5,180	5,210	5,090	5,110	981,200	5,110
2019-08-13	5,070	5,070	4,985	5,050	958,800	5,050
2019-08-09	5,140	5,150	5,040	5,060	1,054,500	5,060
2019-08-08	4,965	5,060	4,960	5,040	799,800	5,040
2019-08-07	4,925	4,990	4,885	4,980	944,100	4,980
2019-08-06	4,795	4,955	4,770	4,955	1,417,400	4,955
2019-08-05	5,080	5,090	4,920	4,960	1,376,100	4,960
2019-08-02	5,120	5,160	5,080	5,150	1,366,400	5,150
2019-08-01	5,180	5,320	5,160	5,320	1,146,400	5,320
2019-07-31	5,260	5,280	5,220	5,240	1,196,700	5,240
2019-07-30	5,320	5,430	5,320	5,330	1,239,400	5,330
2019-07-29	5,340	5,350	5,230	5,270	1,015,500	5,270
2019-07-26	5,400	5,440	5,320	5,340	2,291,400	5,340
2019-07-25	5,590	5,810	5,590	5,770	1,433,300	5,770
2019-07-24	5,460	5,590	5,450	5,580	945,500	5,580
2019-07-23	5,390	5,450	5,370	5,410	732,300	5,410
2019-07-22	5,330	5,360	5,290	5,320	840,100	5,320
2019-07-19	5,230	5,380	5,230	5,350	724,800	5,350
2019-07-18	5,300	5,320	5,200	5,220	1,023,000	5,220
2019-07-17	5,300	5,370	5,290	5,350	857,900	5,350
2019-07-16	5,370	5,450	5,350	5,360	808,700	5,360
2019-07-12	5,490	5,490	5,390	5,410	1,170,900	5,410
2019-07-11	5,500	5,550	5,470	5,530	662,500	5,530
2019-07-10	5,480	5,510	5,460	5,480	1,016,600	5,480
2019-07-09	5,610	5,610	5,480	5,500	915,000	5,500
2019-07-08	5,580	5,620	5,540	5,580	818,500	5,580
2019-07-05	5,620	5,670	5,590	5,660	625,000	5,660
2019-07-04	5,690	5,690	5,600	5,610	483,300	5,610
2019-07-03	5,670	5,680	5,570	5,640	835,200	5,640
2019-07-02	5,790	5,800	5,730	5,770	932,000	5,770
2019-07-01	5,800	5,870	5,770	5,810	1,282,500	5,810
2019-06-28	5,560	5,620	5,530	5,620	1,055,300	5,620
2019-06-27	5,510	5,650	5,500	5,640	760,100	5,640
2019-06-26	5,400	5,520	5,390	5,480	696,300	5,480
2019-06-25	5,460	5,530	5,420	5,450	709,500	5,450
2019-06-24	5,460	5,500	5,410	5,480	560,000	5,480
2019-06-21	5,610	5,630	5,460	5,490	1,583,300	5,490
2019-06-20	5,480	5,580	5,400	5,580	1,011,600	5,580
2019-06-19	5,500	5,530	5,460	5,500	1,099,400	5,500
2019-06-18	5,270	5,350	5,270	5,280	549,700	5,280
2019-06-17	5,370	5,370	5,260	5,310	766,000	5,310
2019-06-14	5,390	5,400	5,340	5,360	1,145,500	5,360
2019-06-13	5,410	5,440	5,360	5,420	724,900	5,420
2019-06-12	5,490	5,560	5,450	5,450	991,900	5,450
2019-06-11	5,480	5,620	5,460	5,560	727,600	5,560
2019-06-10	5,470	5,510	5,410	5,440	1,083,600	5,440
2019-06-07	5,300	5,410	5,290	5,370	621,400	5,370
2019-06-06	5,440	5,440	5,280	5,290	1,242,600	5,290
2019-06-05	5,370	5,460	5,350	5,390	1,675,200	5,390
2019-06-04	5,060	5,190	5,060	5,190	1,146,800	5,190
2019-06-03	5,030	5,100	5,020	5,070	1,298,800	5,070
2019-05-31	5,230	5,300	5,160	5,160	1,677,300	5,160
2019-05-30	5,110	5,280	5,100	5,270	1,210,800	5,270
2019-05-29	5,130	5,190	5,070	5,160	1,357,400	5,160
2019-05-28	5,150	5,300	5,140	5,270	1,471,200	5,270
2019-05-27	5,150	5,170	5,100	5,160	913,800	5,160
2019-05-24	5,010	5,130	4,960	5,090	1,184,000	5,090
2019-05-23	5,220	5,240	5,080	5,100	1,287,600	5,100
2019-05-22	5,300	5,340	5,200	5,210	994,400	5,210
2019-05-21	5,190	5,270	5,140	5,220	1,278,400	5,220
2019-05-20	5,390	5,440	5,250	5,260	1,318,900	5,260
2019-05-17	5,490	5,490	5,360	5,370	970,600	5,370
2019-05-16	5,540	5,550	5,350	5,390	1,143,700	5,390
2019-05-15	5,530	5,560	5,440	5,530	981,200	5,530
2019-05-14	5,380	5,510	5,340	5,470	1,256,600	5,470
2019-05-13	5,510	5,580	5,480	5,510	1,032,300	5,510
2019-05-10	5,510	5,670	5,450	5,550	1,803,300	5,550
2019-05-09	5,550	5,580	5,480	5,510	1,371,700	5,510
2019-05-08	5,570	5,640	5,530	5,580	1,890,000	5,580
2019-05-07	5,800	5,810	5,690	5,750	1,987,500	5,750
2019-04-26	6,030	6,040	5,810	5,950	1,836,600	5,950
2019-04-25	5,970	6,150	5,940	6,130	1,714,500	6,130
2019-04-24	6,110	6,140	6,030	6,070	1,481,900	6,070
2019-04-23	6,080	6,120	5,890	6,070	1,173,900	6,070
2019-04-22	6,060	6,100	6,010	6,080	964,000	6,080
2019-04-19	5,970	6,080	5,970	6,060	978,600	6,060
2019-04-18	5,960	6,010	5,920	5,940	1,251,000	5,940
2019-04-17	6,020	6,120	5,960	6,030	3,458,100	6,030
2019-04-16	5,770	5,820	5,730	5,780	823,200	5,780
2019-04-15	5,760	5,830	5,750	5,800	1,045,100	5,800
2019-04-12	5,670	5,710	5,570	5,660	1,425,100	5,660
2019-04-11	5,710	5,740	5,670	5,720	1,047,200	5,720
2019-04-10	5,670	5,750	5,640	5,720	962,400	5,720
2019-04-09	5,700	5,800	5,690	5,800	1,168,300	5,800
2019-04-08	5,670	5,750	5,600	5,680	1,204,300	5,680
2019-04-05	5,570	5,670	5,560	5,640	1,339,500	5,640
2019-04-04	5,600	5,710	5,560	5,610	1,940,100	5,610
2019-04-03	5,420	5,530	5,410	5,510	1,528,000	5,510
2019-04-02	5,370	5,420	5,330	5,380	1,056,500	5,380
2019-04-01	5,260	5,380	5,240	5,320	1,192,100	5,320
2019-03-29	5,190	5,200	5,140	5,180	966,900	5,180
2019-03-28	5,160	5,160	5,040	5,120	1,276,800	5,120
2019-03-27	5,180	5,250	5,140	5,200	1,225,300	5,200
2019-03-26	5,100	5,230	5,080	5,220	2,087,200	5,220
2019-03-25	5,100	5,100	5,020	5,090	1,477,800	5,090
2019-03-22	5,200	5,310	5,180	5,220	1,602,500	5,220
2019-03-20	5,150	5,180	5,120	5,150	1,349,200	5,150
2019-03-19	5,150	5,290	5,140	5,190	1,869,100	5,190
2019-03-18	5,170	5,220	5,090	5,190	3,778,500	5,190
2019-03-15	5,310	5,340	5,140	5,140	24,743,400	5,140
2019-03-14	5,230	5,370	5,170	5,290	9,167,300	5,290
2019-03-13	5,500	5,540	5,300	5,360	9,886,300	5,360
2019-03-12	5,760	5,900	5,630	5,700	13,143,600	5,700
2019-03-11	5,460	5,460	5,460	5,460	771,000	5,460
2019-03-08	4,765	4,795	4,725	4,755	1,858,400	4,755
2019-03-07	4,955	4,955	4,850	4,900	985,400	4,900
2019-03-06	5,030	5,050	5,000	5,030	548,900	5,030
2019-03-05	5,060	5,080	4,985	5,050	702,700	5,050
2019-03-04	4,945	5,120	4,945	5,090	1,041,600	5,090
2019-03-01	4,870	4,925	4,855	4,875	682,300	4,875
2019-02-28	4,875	4,880	4,755	4,805	1,236,900	4,805
2019-02-27	4,920	4,935	4,880	4,915	936,600	4,915
2019-02-26	4,940	4,980	4,885	4,945	768,800	4,945
2019-02-25	4,870	4,960	4,865	4,940	843,000	4,940
2019-02-22	4,940	4,955	4,900	4,940	769,400	4,940
2019-02-21	4,935	4,970	4,875	4,940	759,300	4,940
2019-02-20	4,995	5,030	4,925	4,950	1,007,900	4,950
2019-02-19	4,885	4,920	4,830	4,910	531,600	4,910
2019-02-18	4,880	4,940	4,850	4,935	642,700	4,935
2019-02-15	4,765	4,795	4,705	4,750	660,800	4,750
2019-02-14	4,845	4,865	4,800	4,825	607,700	4,825
2019-02-13	4,820	4,925	4,790	4,870	1,002,800	4,870
2019-02-12	4,645	4,785	4,625	4,760	1,017,900	4,760
2019-02-08	4,715	4,720	4,540	4,595	1,365,600	4,595
2019-02-07	4,745	4,840	4,730	4,835	788,700	4,835
2019-02-06	4,755	4,845	4,730	4,790	931,100	4,790
2019-02-05	4,720	4,780	4,700	4,730	939,600	4,730
2019-02-04	4,615	4,680	4,600	4,675	690,500	4,675
2019-02-01	4,455	4,665	4,445	4,625	1,923,700	4,625
2019-01-31	4,475	4,585	4,385	4,450	2,161,100	4,450
2019-01-30	4,335	4,360	4,250	4,265	1,231,000	4,265
2019-01-29	4,335	4,335	4,205	4,280	1,107,400	4,280
2019-01-28	4,395	4,485	4,395	4,425	825,100	4,425
2019-01-25	4,330	4,475	4,325	4,465	1,308,700	4,465
2019-01-24	4,260	4,295	4,240	4,290	633,600	4,290
2019-01-23	4,205	4,305	4,190	4,275	1,123,800	4,275
2019-01-22	4,330	4,350	4,255	4,275	897,700	4,275
2019-01-21	4,320	4,355	4,240	4,310	1,231,200	4,310
2019-01-18	4,185	4,325	4,155	4,285	1,502,600	4,285
2019-01-17	4,255	4,300	4,180	4,200	1,155,400	4,200
2019-01-16	4,150	4,225	4,105	4,190	1,018,700	4,190
2019-01-15	4,000	4,175	3,995	4,160	1,345,800	4,160
2019-01-11	3,955	4,005	3,935	3,970	994,100	3,970
2019-01-10	3,985	3,990	3,895	3,910	1,274,800	3,910
2019-01-09	4,025	4,080	3,985	4,010	1,439,300	4,010
2019-01-08	3,995	4,100	3,955	4,045	957,100	4,045
2019-01-07	3,970	4,060	3,935	4,000	1,370,000	4,000
2019-01-04	3,860	3,880	3,740	3,840	2,038,500	3,840

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