6645 オムロン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	11,445	11,535	11,380	11,460	656,100	11,460
2021-12-29	11,630	11,630	11,395	11,520	425,900	11,520
2021-12-28	11,615	11,710	11,580	11,650	469,500	11,650
2021-12-27	11,600	11,635	11,435	11,465	331,300	11,465
2021-12-24	11,610	11,640	11,555	11,605	204,300	11,605
2021-12-23	11,695	11,730	11,585	11,590	391,800	11,590
2021-12-22	11,445	11,565	11,445	11,545	398,600	11,545
2021-12-21	11,600	11,620	11,450	11,550	635,700	11,550
2021-12-20	11,565	11,710	11,410	11,440	713,800	11,440
2021-12-17	11,805	11,905	11,630	11,645	1,099,600	11,645
2021-12-16	12,000	12,115	11,910	11,990	659,600	11,990
2021-12-15	11,750	11,820	11,705	11,740	452,300	11,740
2021-12-14	11,815	11,915	11,730	11,750	576,700	11,750
2021-12-13	11,800	11,935	11,800	11,875	597,300	11,875
2021-12-10	11,565	11,820	11,555	11,750	1,028,900	11,750
2021-12-09	11,715	11,855	11,660	11,660	612,200	11,660
2021-12-08	11,790	12,015	11,660	11,830	1,293,200	11,830
2021-12-07	11,350	11,530	11,255	11,415	941,100	11,415
2021-12-06	11,280	11,355	11,115	11,320	574,000	11,320
2021-12-03	11,190	11,195	10,870	11,180	670,300	11,180
2021-12-02	10,800	11,110	10,800	11,065	837,700	11,065
2021-12-01	10,980	11,105	10,750	11,000	746,200	11,000
2021-11-30	11,050	11,245	10,880	10,965	1,483,600	10,965
2021-11-29	10,705	11,075	10,690	10,890	633,600	10,890
2021-11-26	11,000	11,050	10,775	10,870	642,500	10,870
2021-11-25	11,090	11,160	11,040	11,115	407,100	11,115
2021-11-24	11,240	11,300	10,940	10,985	699,400	10,985
2021-11-22	11,425	11,430	11,280	11,295	412,200	11,295
2021-11-19	11,315	11,450	11,275	11,430	519,900	11,430
2021-11-18	11,200	11,430	11,200	11,325	612,700	11,325
2021-11-17	11,425	11,460	11,085	11,175	697,700	11,175
2021-11-16	11,310	11,435	11,280	11,390	392,900	11,390
2021-11-15	11,300	11,380	11,220	11,310	511,200	11,310
2021-11-12	11,270	11,375	11,195	11,220	601,000	11,220
2021-11-11	11,125	11,250	11,080	11,200	463,100	11,200
2021-11-10	11,185	11,290	11,090	11,125	550,900	11,125
2021-11-09	11,410	11,435	11,190	11,245	712,200	11,245
2021-11-08	11,790	11,815	11,495	11,495	512,800	11,495
2021-11-05	11,980	12,005	11,665	11,755	807,200	11,755
2021-11-04	11,630	11,810	11,600	11,775	851,300	11,775
2021-11-02	11,325	11,495	11,195	11,395	947,600	11,395
2021-11-01	11,045	11,410	10,975	11,390	1,097,500	11,390
2021-10-29	11,000	11,020	10,600	10,870	1,437,900	10,870
2021-10-28	10,510	10,610	10,370	10,540	988,600	10,540
2021-10-27	10,800	10,830	10,580	10,690	493,100	10,690
2021-10-26	10,750	10,800	10,640	10,680	591,300	10,680
2021-10-25	10,490	10,630	10,480	10,610	460,500	10,610
2021-10-22	10,480	10,750	10,450	10,620	512,800	10,620
2021-10-21	10,660	10,850	10,480	10,540	749,500	10,540
2021-10-20	11,030	11,120	10,930	10,960	500,900	10,960
2021-10-19	10,870	10,960	10,860	10,950	321,500	10,950
2021-10-18	10,950	10,980	10,730	10,870	470,600	10,870
2021-10-15	10,650	10,960	10,650	10,940	592,300	10,940
2021-10-14	10,330	10,540	10,300	10,500	611,300	10,500
2021-10-13	10,090	10,280	10,080	10,180	469,600	10,180
2021-10-12	10,280	10,300	10,130	10,140	344,200	10,140
2021-10-11	10,000	10,340	9,930	10,280	553,400	10,280
2021-10-08	10,300	10,380	10,190	10,190	648,300	10,190
2021-10-07	10,000	10,240	9,990	10,040	515,900	10,040
2021-10-06	10,170	10,300	9,840	9,940	739,300	9,940
2021-10-05	10,100	10,200	9,930	10,080	885,300	10,080
2021-10-04	10,610	10,640	10,380	10,390	638,600	10,390
2021-10-01	10,990	11,110	10,570	10,630	872,700	10,630
2021-09-30	11,190	11,210	11,030	11,100	1,143,800	11,100
2021-09-29	11,100	11,240	11,050	11,190	858,600	11,190
2021-09-28	11,770	11,770	11,350	11,420	1,188,400	11,420
2021-09-27	11,390	11,470	11,260	11,260	531,000	11,260
2021-09-24	11,500	11,590	11,420	11,430	585,600	11,430
2021-09-22	11,500	11,500	11,320	11,330	443,700	11,330
2021-09-21	11,480	11,600	11,440	11,480	499,800	11,480
2021-09-17	11,640	11,770	11,620	11,690	922,900	11,690
2021-09-16	11,720	11,810	11,590	11,630	569,100	11,630
2021-09-15	11,620	11,770	11,590	11,720	464,000	11,720
2021-09-14	11,580	11,740	11,540	11,720	549,300	11,720
2021-09-13	11,280	11,530	11,260	11,530	422,200	11,530
2021-09-10	11,080	11,380	11,070	11,350	1,122,800	11,350
2021-09-09	11,180	11,330	11,180	11,330	730,000	11,330
2021-09-08	11,230	11,400	11,140	11,400	886,500	11,400
2021-09-07	11,420	11,550	11,370	11,420	655,700	11,420
2021-09-06	11,360	11,430	11,240	11,270	665,500	11,270
2021-09-03	10,950	11,290	10,930	11,180	928,900	11,180
2021-09-02	10,610	10,810	10,600	10,810	699,800	10,810
2021-09-01	10,490	10,860	10,460	10,740	949,000	10,740
2021-08-31	10,230	10,380	10,170	10,380	807,200	10,380
2021-08-30	10,230	10,300	10,210	10,260	376,400	10,260
2021-08-27	10,140	10,190	10,080	10,110	338,200	10,110
2021-08-26	10,200	10,230	10,100	10,160	367,000	10,160
2021-08-25	10,110	10,190	10,060	10,140	336,900	10,140
2021-08-24	10,090	10,220	10,060	10,150	610,600	10,150
2021-08-23	9,900	10,090	9,880	10,070	691,900	10,070
2021-08-20	9,660	9,730	9,610	9,680	553,000	9,680
2021-08-19	9,710	9,800	9,650	9,690	518,900	9,690
2021-08-18	9,810	9,840	9,710	9,810	374,700	9,810
2021-08-17	9,810	9,870	9,700	9,700	315,900	9,700
2021-08-16	9,710	9,740	9,460	9,660	526,100	9,660
2021-08-13	9,880	9,890	9,770	9,860	460,400	9,860
2021-08-12	9,870	9,930	9,810	9,830	312,400	9,830
2021-08-11	9,770	9,830	9,720	9,830	403,300	9,830
2021-08-10	9,710	9,770	9,630	9,720	375,500	9,720
2021-08-06	9,640	9,730	9,630	9,680	327,900	9,680
2021-08-05	9,550	9,670	9,540	9,670	294,600	9,670
2021-08-04	9,510	9,600	9,480	9,590	389,000	9,590
2021-08-03	9,380	9,560	9,350	9,560	524,700	9,560
2021-08-02	9,400	9,490	9,270	9,450	611,400	9,450
2021-07-30	9,310	9,470	9,150	9,320	1,396,800	9,320
2021-07-29	9,050	9,120	8,990	9,110	612,600	9,110
2021-07-28	9,140	9,180	8,960	9,000	544,600	9,000
2021-07-27	9,270	9,330	9,190	9,230	451,100	9,230
2021-07-26	9,320	9,350	9,210	9,270	721,900	9,270
2021-07-21	8,940	9,060	8,890	8,970	608,800	8,970
2021-07-20	8,930	8,940	8,820	8,850	581,400	8,850
2021-07-19	9,070	9,090	8,940	8,970	395,000	8,970
2021-07-16	9,060	9,210	9,060	9,130	497,000	9,130
2021-07-15	9,350	9,380	9,180	9,210	404,700	9,210
2021-07-14	9,430	9,430	9,330	9,360	523,300	9,360
2021-07-13	9,410	9,540	9,410	9,490	554,900	9,490
2021-07-12	9,270	9,370	9,180	9,370	622,800	9,370
2021-07-09	9,020	9,020	8,800	8,970	1,027,200	8,970
2021-07-08	9,070	9,100	9,000	9,030	522,800	9,030
2021-07-07	9,010	9,160	8,990	9,100	595,000	9,100
2021-07-06	9,100	9,130	9,000	9,110	416,100	9,110
2021-07-05	8,950	9,050	8,880	9,020	356,500	9,020
2021-07-02	8,870	8,990	8,850	8,910	476,500	8,910
2021-07-01	8,900	8,970	8,790	8,850	585,500	8,850
2021-06-30	8,800	8,890	8,770	8,810	811,800	8,810
2021-06-29	8,750	8,810	8,670	8,810	606,900	8,810
2021-06-28	8,760	8,770	8,630	8,730	570,400	8,730
2021-06-25	8,750	8,800	8,680	8,760	571,300	8,760
2021-06-24	8,590	8,600	8,490	8,530	262,400	8,530
2021-06-23	8,670	8,730	8,580	8,600	546,000	8,600
2021-06-22	8,720	8,740	8,540	8,660	665,700	8,660
2021-06-21	8,520	8,580	8,370	8,470	899,300	8,470
2021-06-18	8,650	8,660	8,510	8,590	868,600	8,590
2021-06-17	8,550	8,590	8,500	8,570	423,400	8,570
2021-06-16	8,470	8,600	8,410	8,570	313,000	8,570
2021-06-15	8,460	8,630	8,460	8,550	578,700	8,550
2021-06-14	8,430	8,480	8,400	8,460	285,600	8,460
2021-06-11	8,340	8,440	8,310	8,370	744,600	8,370
2021-06-10	8,310	8,400	8,300	8,330	457,200	8,330
2021-06-09	8,380	8,400	8,310	8,370	367,800	8,370
2021-06-08	8,610	8,630	8,520	8,530	305,300	8,530
2021-06-07	8,710	8,730	8,560	8,570	404,900	8,570
2021-06-04	8,670	8,680	8,540	8,580	388,700	8,580
2021-06-03	8,680	8,740	8,640	8,700	366,100	8,700
2021-06-02	8,520	8,700	8,480	8,640	490,100	8,640
2021-06-01	8,760	8,780	8,560	8,650	286,400	8,650
2021-05-31	8,690	8,760	8,600	8,620	443,900	8,620
2021-05-28	8,680	8,760	8,630	8,740	686,800	8,740
2021-05-27	8,420	8,500	8,360	8,470	802,100	8,470
2021-05-26	8,300	8,490	8,280	8,440	457,000	8,440
2021-05-25	8,410	8,410	8,280	8,320	367,700	8,320
2021-05-24	8,310	8,480	8,270	8,300	304,400	8,300
2021-05-21	8,330	8,400	8,280	8,320	378,900	8,320
2021-05-20	8,160	8,290	8,130	8,240	345,000	8,240
2021-05-19	8,080	8,220	8,070	8,150	504,900	8,150
2021-05-18	8,210	8,350	8,200	8,310	633,000	8,310
2021-05-17	8,380	8,380	8,040	8,110	395,500	8,110
2021-05-14	8,030	8,320	8,020	8,280	1,049,400	8,280
2021-05-13	7,990	8,020	7,850	7,930	1,002,500	7,930
2021-05-12	8,210	8,270	7,940	8,000	899,900	8,000
2021-05-11	8,460	8,460	8,190	8,200	572,100	8,200
2021-05-10	8,440	8,550	8,410	8,530	466,200	8,530
2021-05-07	8,410	8,490	8,320	8,440	678,200	8,440
2021-05-06	8,300	8,460	8,280	8,430	1,019,100	8,430
2021-04-30	8,480	8,480	8,230	8,290	992,400	8,290
2021-04-28	8,450	8,600	8,340	8,530	999,100	8,530
2021-04-27	8,670	8,720	8,580	8,590	666,000	8,590
2021-04-26	8,690	8,760	8,620	8,700	470,500	8,700
2021-04-23	8,620	8,670	8,510	8,670	435,400	8,670
2021-04-22	8,490	8,740	8,490	8,720	468,700	8,720
2021-04-21	8,560	8,570	8,410	8,430	643,400	8,430
2021-04-20	8,830	8,840	8,670	8,710	531,900	8,710
2021-04-19	8,870	8,970	8,810	8,910	344,600	8,910
2021-04-16	8,960	8,960	8,860	8,890	456,300	8,890
2021-04-15	8,870	8,920	8,840	8,920	222,600	8,920
2021-04-14	8,890	8,920	8,830	8,890	319,900	8,890
2021-04-13	8,910	8,970	8,780	8,940	544,300	8,940
2021-04-12	9,330	9,330	8,880	8,910	752,600	8,910
2021-04-09	9,170	9,330	9,150	9,220	739,400	9,220
2021-04-08	9,040	9,180	8,920	9,160	599,600	9,160
2021-04-07	9,040	9,050	8,920	9,000	511,800	9,000
2021-04-06	9,090	9,170	9,000	9,010	591,400	9,010
2021-04-05	9,040	9,090	9,000	9,080	443,200	9,080
2021-04-02	8,900	9,060	8,890	9,030	520,800	9,030
2021-04-01	8,810	8,870	8,730	8,800	572,100	8,800
2021-03-31	8,750	8,850	8,640	8,640	767,500	8,640
2021-03-30	8,920	8,940	8,820	8,880	641,400	8,880
2021-03-29	9,120	9,120	8,920	8,990	707,300	8,990
2021-03-26	9,030	9,060	8,890	8,950	574,700	8,950
2021-03-25	8,860	8,930	8,810	8,900	519,500	8,900
2021-03-24	8,710	8,870	8,710	8,750	602,300	8,750
2021-03-23	9,020	9,030	8,760	8,760	623,900	8,760
2021-03-22	9,180	9,190	8,950	8,960	875,000	8,960
2021-03-19	9,110	9,310	9,060	9,310	1,216,900	9,310
2021-03-18	9,100	9,290	9,090	9,220	854,300	9,220
2021-03-17	8,930	9,060	8,840	8,920	699,500	8,920
2021-03-16	8,700	8,920	8,650	8,850	704,600	8,850
2021-03-15	8,920	8,920	8,700	8,760	577,300	8,760
2021-03-12	8,700	8,950	8,680	8,880	1,292,500	8,880
2021-03-11	8,580	8,620	8,530	8,580	614,500	8,580
2021-03-10	8,690	8,760	8,510	8,620	733,800	8,620
2021-03-09	8,570	8,600	8,400	8,540	742,300	8,540
2021-03-08	8,810	8,820	8,560	8,610	624,600	8,610
2021-03-05	8,510	8,700	8,440	8,690	839,800	8,690
2021-03-04	8,620	8,720	8,530	8,630	778,800	8,630
2021-03-03	8,850	8,900	8,690	8,740	572,600	8,740
2021-03-02	8,910	8,910	8,680	8,760	602,400	8,760
2021-03-01	8,840	8,970	8,780	8,850	640,800	8,850
2021-02-26	8,920	8,950	8,580	8,580	955,900	8,580
2021-02-25	9,260	9,270	9,010	9,040	711,500	9,040
2021-02-24	9,400	9,410	9,020	9,020	836,400	9,020
2021-02-22	9,550	9,590	9,350	9,420	414,700	9,420
2021-02-19	9,310	9,470	9,300	9,450	380,300	9,450
2021-02-18	9,570	9,600	9,400	9,410	540,300	9,410
2021-02-17	9,760	9,800	9,490	9,590	591,300	9,590
2021-02-16	9,660	9,860	9,660	9,750	666,400	9,750
2021-02-15	9,600	9,760	9,600	9,750	427,500	9,750
2021-02-12	9,890	9,890	9,610	9,650	856,600	9,650
2021-02-10	9,900	9,930	9,720	9,790	706,500	9,790
2021-02-09	9,780	10,000	9,740	10,000	941,200	10,000
2021-02-08	9,540	9,780	9,490	9,700	594,000	9,700
2021-02-05	9,560	9,580	9,430	9,560	473,100	9,560
2021-02-04	9,540	9,540	9,390	9,410	498,900	9,410
2021-02-03	9,570	9,620	9,460	9,610	631,700	9,610
2021-02-02	9,510	9,550	9,390	9,470	692,400	9,470
2021-02-01	9,240	9,520	9,190	9,520	557,500	9,520
2021-01-29	9,730	9,810	9,220	9,240	973,000	9,240
2021-01-28	9,500	9,890	9,320	9,610	2,417,900	9,610
2021-01-27	9,470	9,650	9,370	9,600	922,500	9,600
2021-01-26	9,300	9,440	9,290	9,380	701,300	9,380
2021-01-25	9,520	9,550	9,370	9,410	665,700	9,410
2021-01-22	9,510	9,610	9,490	9,560	406,400	9,560
2021-01-21	9,710	9,710	9,540	9,610	568,500	9,610
2021-01-20	9,870	9,880	9,600	9,630	579,400	9,630
2021-01-19	9,740	9,870	9,730	9,780	508,900	9,780
2021-01-18	9,620	9,700	9,550	9,670	341,800	9,670
2021-01-15	9,970	10,000	9,670	9,700	574,000	9,700
2021-01-14	9,790	10,040	9,790	9,910	994,700	9,910
2021-01-13	9,530	9,790	9,510	9,760	639,100	9,760
2021-01-12	9,500	9,580	9,340	9,550	806,900	9,550
2021-01-08	9,340	9,540	9,270	9,540	939,500	9,540
2021-01-07	9,160	9,270	9,110	9,210	867,100	9,210
2021-01-06	8,950	9,050	8,910	8,970	520,600	8,970
2021-01-05	8,990	9,120	8,960	9,090	618,500	9,090
2021-01-04	9,150	9,160	8,960	9,040	462,400	9,040

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