6645 オムロン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309,3009,3009,1509,200538,4009,200
2020-12-299,1509,3209,1409,290647,5009,290
2020-12-289,0909,1809,0409,150422,8009,150
2020-12-259,1009,1009,0109,090255,1009,090
2020-12-249,1009,1509,0009,060343,8009,060
2020-12-238,9109,0308,8409,020389,0009,020
2020-12-228,9208,9908,8508,870629,4008,870
2020-12-219,0909,1208,8508,960729,5008,960
2020-12-189,1509,1909,0709,160938,2009,160
2020-12-179,1309,3109,1309,300624,0009,300
2020-12-169,1009,2009,0209,100466,6009,100
2020-12-159,0509,0908,9809,040369,6009,040
2020-12-148,8409,0508,8409,000495,0009,000
2020-12-118,8708,9708,8308,890936,7008,890
2020-12-109,2209,2208,9608,960705,4008,960
2020-12-099,2509,3609,2209,250396,3009,250
2020-12-089,1909,2309,1209,210430,0009,210
2020-12-079,4209,4409,1609,200589,4009,200
2020-12-049,3609,4309,3009,410457,3009,410
2020-12-039,4809,5609,3709,400519,8009,400
2020-12-029,6009,6409,4109,430715,8009,430
2020-12-019,4509,7109,4409,580721,9009,580
2020-11-309,5909,6409,3909,4301,117,3009,430
2020-11-279,3109,5009,2709,460875,7009,460
2020-11-269,0909,3209,0809,300880,1009,300
2020-11-258,9709,1908,9308,9401,017,1008,940
2020-11-248,6308,8308,6208,780780,6008,780
2020-11-208,5008,5008,4008,440404,2008,440
2020-11-198,4108,5508,3908,520822,8008,520
2020-11-188,4008,4908,3708,470699,0008,470
2020-11-178,4608,4608,3208,360753,5008,360
2020-11-168,2508,4408,2208,420926,7008,420
2020-11-138,3408,3408,0908,140965,9008,140
2020-11-128,1808,3208,1608,3201,096,0008,320
2020-11-118,0708,1407,9708,1001,037,0008,100
2020-11-108,1008,1707,9007,9301,079,2007,930
2020-11-097,9708,2007,9308,180925,0008,180
2020-11-067,7607,8807,7207,820717,5007,820
2020-11-057,6007,8007,5907,790738,3007,790
2020-11-047,7407,7707,5807,650736,4007,650
2020-11-027,4107,5907,3907,520775,3007,520
2020-10-307,7307,7607,4907,5001,678,0007,500
2020-10-297,8708,0107,8608,000500,5008,000
2020-10-287,9908,0307,9508,010499,2008,010
2020-10-277,9407,9607,8307,960528,9007,960
2020-10-267,9307,9607,8607,900264,2007,900
2020-10-237,9507,9507,8707,880381,8007,880
2020-10-227,8707,9207,8607,910336,1007,910
2020-10-217,8307,9607,8307,930513,5007,930
2020-10-207,8007,8807,7807,840582,0007,840
2020-10-197,6507,7907,6507,770498,2007,770
2020-10-167,6507,6907,5907,600696,3007,600
2020-10-157,7707,8107,6807,700872,6007,700
2020-10-147,9307,9407,8507,860800,8007,860
2020-10-138,0308,0307,9107,940620,8007,940
2020-10-128,0708,1007,9908,010482,5008,010
2020-10-098,1708,2808,0708,120816,6008,120
2020-10-088,0708,1508,0508,130665,7008,130
2020-10-078,0108,1107,9908,080568,8008,080
2020-10-068,0408,0507,9808,040605,1008,040
2020-10-058,1008,1107,9808,010663,9008,010
2020-10-028,1908,2207,9508,020800,4008,020
2020-09-308,2808,3108,1608,180979,2008,180
2020-09-298,2208,3208,1408,280629,8008,280
2020-09-288,0908,2208,0808,220750,5008,220
2020-09-258,0308,0808,0008,040516,9008,040
2020-09-248,0408,0607,9507,970535,2007,970
2020-09-238,0208,0807,9808,060590,9008,060
2020-09-188,0708,1108,0408,100449,5008,100
2020-09-178,0608,0808,0008,040437,4008,040
2020-09-168,1508,1808,1208,120347,2008,120
2020-09-158,1408,1908,1008,120405,9008,120
2020-09-148,0908,2008,0108,180495,8008,180
2020-09-118,1008,1107,9708,1001,010,1008,100
2020-09-108,0708,1308,0108,060726,3008,060
2020-09-097,9008,0507,8908,030651,1008,030
2020-09-088,0108,0307,9307,970548,2007,970
2020-09-077,8807,9907,8307,920346,0007,920
2020-09-047,8807,9207,8507,880470,0007,880
2020-09-038,0008,0607,9707,980569,0007,980
2020-09-027,7807,8807,7707,880464,5007,880
2020-09-017,7607,8007,6907,730506,2007,730
2020-08-317,7607,8407,7107,770631,0007,770
2020-08-287,7907,8807,6007,700873,5007,700
2020-08-277,8407,9107,7907,830434,9007,830
2020-08-267,8307,8807,7607,800370,3007,800
2020-08-257,8007,9107,7807,850683,6007,850
2020-08-247,6607,7207,6307,700372,9007,700
2020-08-217,7807,8207,6107,630643,0007,630
2020-08-207,8107,8407,6807,710429,3007,710
2020-08-197,8107,8807,7707,820369,0007,820
2020-08-187,9107,9107,8107,850381,2007,850
2020-08-177,8307,9107,8307,830489,7007,830
2020-08-148,0208,0507,9507,980545,2007,980
2020-08-137,9308,0007,8907,970787,7007,970
2020-08-127,7707,8107,7207,810918,5007,810
2020-08-117,5507,7207,5307,710734,3007,710
2020-08-077,5107,5207,3907,400619,4007,400
2020-08-067,5707,6107,5207,540411,4007,540
2020-08-057,5507,6307,5307,600469,0007,600
2020-08-047,7107,7407,5607,560753,5007,560
2020-08-037,6407,7507,6007,710759,2007,710
2020-07-317,6607,6707,5007,530709,3007,530
2020-07-307,6207,7407,6007,650729,6007,650
2020-07-297,6307,6907,4207,6001,501,2007,600
2020-07-287,5107,6307,4307,430737,5007,430
2020-07-277,3807,4907,3307,490689,8007,490
2020-07-227,4807,4907,4007,410547,1007,410
2020-07-217,3807,5007,3507,490728,4007,490
2020-07-207,3007,3507,2607,300448,8007,300
2020-07-177,2707,3207,2007,210516,8007,210
2020-07-167,3107,3207,1707,230749,3007,230
2020-07-157,2707,3807,2607,380581,5007,380
2020-07-147,3107,3407,1807,210542,5007,210
2020-07-137,3807,3907,2607,370425,8007,370
2020-07-107,3407,3707,2507,250676,5007,250
2020-07-097,2807,3907,2807,330440,0007,330
2020-07-087,3607,4707,3107,330688,5007,330
2020-07-077,3507,4407,3307,360648,0007,360
2020-07-067,2207,3207,1907,300515,3007,300
2020-07-037,1707,2507,1107,250515,9007,250
2020-07-027,0707,0706,9707,060438,7007,060
2020-07-017,2607,2707,0407,080573,3007,080
2020-06-307,2307,2907,1907,220820,2007,220
2020-06-297,1407,1707,0607,090626,1007,090
2020-06-267,2307,2307,1307,190686,6007,190
2020-06-257,2007,2307,1307,160679,2007,160
2020-06-247,2207,2907,1907,280663,9007,280
2020-06-237,1207,2007,0407,170607,5007,170
2020-06-227,0307,1407,0007,090407,0007,090
2020-06-197,1407,1807,0507,1301,195,2007,130
2020-06-187,1207,1907,0607,130510,9007,130
2020-06-177,2707,2707,1407,170785,3007,170
2020-06-167,0907,2607,0607,2501,010,7007,250
2020-06-157,1407,2006,9206,920906,2006,920
2020-06-127,1107,2607,0407,2301,417,2007,230
2020-06-117,3407,3907,2407,2501,020,5007,250
2020-06-107,3307,5107,3107,440938,3007,440
2020-06-097,4207,4307,3307,400877,2007,400
2020-06-087,5507,5507,3407,4401,038,2007,440
2020-06-057,4107,5007,3807,450727,9007,450
2020-06-047,5307,5407,3707,460868,1007,460
2020-06-037,5007,5207,3307,400829,1007,400
2020-06-027,3007,3907,2507,350724,4007,350
2020-06-017,1407,2307,0807,200694,0007,200
2020-05-297,2607,2807,1107,1401,591,9007,140
2020-05-287,1407,3207,1407,3201,220,6007,320
2020-05-276,9307,1306,9207,0901,227,4007,090
2020-05-266,9106,9106,8306,850861,2006,850
2020-05-256,9106,9106,8306,870482,0006,870
2020-05-226,9306,9406,7906,810684,1006,810
2020-05-217,0107,0706,9206,930663,9006,930
2020-05-206,8306,9706,8106,940880,6006,940
2020-05-196,9406,9906,7906,8201,143,5006,820
2020-05-186,6706,7606,6206,730793,7006,730
2020-05-156,7106,7606,5806,670998,6006,670
2020-05-146,7506,8006,6506,650751,7006,650
2020-05-136,6806,8606,6806,810938,8006,810
2020-05-126,7806,8706,7606,780857,4006,780
2020-05-116,7006,8306,6606,7201,041,8006,720
2020-05-086,6906,7106,5906,7001,480,3006,700
2020-05-076,2406,5406,2306,5301,373,4006,530
2020-05-016,2806,3606,2406,2701,133,4006,270
2020-04-306,5006,5506,3306,3601,203,8006,360
2020-04-286,3106,4206,2706,3001,123,8006,300
2020-04-276,2006,4506,1906,3901,930,7006,390
2020-04-245,8906,1405,8506,1402,013,9006,140
2020-04-235,6805,7705,6805,710935,9005,710
2020-04-225,6805,7205,6105,720853,4005,720
2020-04-215,7805,8205,7105,730885,7005,730
2020-04-205,7805,8605,7805,850782,4005,850
2020-04-175,8705,9305,8505,900883,6005,900
2020-04-165,8205,8405,7505,800849,6005,800
2020-04-155,8705,9505,8305,9001,024,8005,900
2020-04-145,8206,0205,8205,950975,6005,950
2020-04-135,8205,8805,7705,790759,4005,790
2020-04-105,9205,9205,7305,8801,055,5005,880
2020-04-095,8405,8805,7505,820847,7005,820
2020-04-085,7705,9105,7105,8401,232,3005,840
2020-04-075,7005,8205,5605,6901,096,2005,690
2020-04-065,3705,6705,3705,6001,142,6005,600
2020-04-035,3805,4705,3305,390987,9005,390
2020-04-025,3705,5205,3605,3601,430,9005,360
2020-04-015,5305,6705,3705,4401,342,9005,440
2020-03-315,7305,8705,6105,6301,801,4005,630
2020-03-305,5105,7305,5105,7201,582,5005,720
2020-03-275,8405,8705,5505,7102,090,2005,710
2020-03-265,6905,8705,5705,6401,628,0005,640
2020-03-255,8405,9605,6705,8902,158,8005,890
2020-03-245,2205,4205,1105,4002,081,0005,400
2020-03-234,9505,0504,8404,9552,594,4004,955
2020-03-194,9405,0404,7354,9152,669,6004,915
2020-03-184,8204,9954,7954,8002,390,5004,800
2020-03-174,5654,8354,4554,7252,480,8004,725
2020-03-164,7504,8654,6304,6351,585,6004,635
2020-03-134,4904,8554,4104,6902,647,5004,690
2020-03-125,1005,1104,8654,9101,998,5004,910
2020-03-115,3105,4705,2105,2101,514,9005,210
2020-03-105,1305,3704,9555,3402,045,8005,340
2020-03-095,4205,4605,1905,2801,793,2005,280
2020-03-065,6705,7205,6005,6701,449,7005,670
2020-03-055,8405,8705,7505,8301,293,4005,830
2020-03-045,7305,8305,7205,7801,168,6005,780
2020-03-035,9906,0405,7705,7801,333,6005,780
2020-03-025,7505,9805,7205,9001,579,0005,900
2020-02-285,9005,9205,7605,8402,288,3005,840
2020-02-276,2606,2606,0606,1201,282,1006,120
2020-02-266,2306,2706,1406,2601,304,8006,260
2020-02-256,2606,3806,2606,3201,606,0006,320
2020-02-216,6906,7406,6606,660557,6006,660
2020-02-206,7606,8506,6806,720798,9006,720
2020-02-196,6306,6706,5306,620771,3006,620
2020-02-186,7306,7406,5706,590811,5006,590
2020-02-176,6506,7606,6306,730665,8006,730
2020-02-146,7006,7406,6706,730715,9006,730
2020-02-136,8506,8506,7106,730885,6006,730
2020-02-126,6706,8206,6606,820910,3006,820
2020-02-106,7206,7506,6306,650946,9006,650
2020-02-076,8206,8606,7906,840966,3006,840
2020-02-066,7206,8706,7006,8101,556,3006,810
2020-02-056,7806,8206,6206,6501,181,5006,650
2020-02-046,4406,6606,4406,6401,304,6006,640
2020-02-036,3106,4906,2706,4701,196,2006,470
2020-01-316,3206,5206,3106,4101,212,1006,410
2020-01-306,5106,5406,2406,2902,018,3006,290
2020-01-296,2506,2606,1806,210823,0006,210
2020-01-286,1606,2106,1106,210774,6006,210
2020-01-276,3506,4006,2406,250898,4006,250
2020-01-246,5606,5606,4506,500605,5006,500
2020-01-236,5006,5806,5006,530639,4006,530
2020-01-226,4806,5906,4706,580963,7006,580
2020-01-216,5306,5606,3906,440777,5006,440
2020-01-206,4506,5306,4506,530424,4006,530
2020-01-176,4506,5006,4306,460772,1006,460
2020-01-166,4506,4706,3506,390570,4006,390
2020-01-156,4806,5106,4106,430634,3006,430
2020-01-146,4706,5806,4706,540773,5006,540
2020-01-106,4306,5106,4106,4901,052,6006,490
2020-01-096,3506,4206,3406,400801,3006,400
2020-01-086,2006,2606,1206,2501,028,8006,250
2020-01-076,2806,3906,2606,360851,1006,360
2020-01-066,2206,2806,2006,270996,1006,270

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