オムロン(6645)の株価時系列情報
オムロン(6645)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,758 | 1,758 | 1,730 | 1,751 | 25,000 |
| 2001/12/27 | 1,778 | 1,779 | 1,759 | 1,779 | 17,000 |
| 2001/12/26 | 1,769 | 1,780 | 1,749 | 1,762 | 23,000 |
| 2001/12/25 | 1,779 | 1,790 | 1,746 | 1,771 | 38,000 |
| 2001/12/21 | 1,750 | 1,750 | 1,693 | 1,725 | 54,000 |
| 2001/12/20 | 1,787 | 1,791 | 1,787 | 1,791 | 5,000 |
| 2001/12/19 | 1,807 | 1,822 | 1,760 | 1,770 | 49,000 |
| 2001/12/18 | 1,838 | 1,850 | 1,795 | 1,795 | 25,000 |
| 2001/12/17 | 1,864 | 1,864 | 1,770 | 1,770 | 8,000 |
| 2001/12/14 | 1,800 | 1,871 | 1,800 | 1,864 | 296,000 |
| 2001/12/13 | 1,900 | 1,900 | 1,863 | 1,890 | 24,000 |
| 2001/12/12 | 1,870 | 1,931 | 1,870 | 1,894 | 66,000 |
| 2001/12/11 | 1,855 | 1,870 | 1,841 | 1,845 | 66,000 |
| 2001/12/10 | 1,823 | 1,860 | 1,814 | 1,850 | 69,000 |
| 2001/12/07 | 1,755 | 1,755 | 1,733 | 1,749 | 21,000 |
| 2001/12/06 | 1,741 | 1,800 | 1,730 | 1,784 | 75,000 |
| 2001/12/05 | 1,677 | 1,723 | 1,677 | 1,723 | 37,000 |
| 2001/12/04 | 1,685 | 1,700 | 1,651 | 1,698 | 28,000 |
| 2001/12/03 | 1,690 | 1,710 | 1,671 | 1,710 | 64,000 |
| 2001/11/30 | 1,659 | 1,669 | 1,646 | 1,665 | 18,000 |
| 2001/11/29 | 1,638 | 1,650 | 1,632 | 1,649 | 64,000 |
| 2001/11/28 | 1,648 | 1,653 | 1,640 | 1,645 | 71,000 |
| 2001/11/27 | 1,642 | 1,642 | 1,620 | 1,634 | 38,000 |
| 2001/11/26 | 1,659 | 1,664 | 1,616 | 1,642 | 43,000 |
| 2001/11/22 | 1,573 | 1,596 | 1,573 | 1,595 | 39,000 |
| 2001/11/21 | 1,620 | 1,620 | 1,595 | 1,595 | 55,000 |
| 2001/11/20 | 1,723 | 1,723 | 1,610 | 1,621 | 45,000 |
| 2001/11/19 | 1,701 | 1,734 | 1,694 | 1,731 | 41,000 |
| 2001/11/16 | 1,621 | 1,684 | 1,621 | 1,680 | 43,000 |
| 2001/11/15 | 1,555 | 1,650 | 1,513 | 1,650 | 85,000 |
| 2001/11/14 | 1,568 | 1,610 | 1,561 | 1,561 | 54,000 |
| 2001/11/13 | 1,592 | 1,592 | 1,567 | 1,589 | 8,000 |
| 2001/11/12 | 1,605 | 1,653 | 1,605 | 1,636 | 60,000 |
| 2001/11/09 | 1,601 | 1,622 | 1,580 | 1,601 | 28,000 |
| 2001/11/08 | 1,564 | 1,615 | 1,564 | 1,615 | 46,000 |
| 2001/11/07 | 1,587 | 1,587 | 1,530 | 1,531 | 41,000 |
| 2001/11/06 | 1,577 | 1,619 | 1,577 | 1,617 | 46,000 |
| 2001/11/05 | 1,530 | 1,574 | 1,530 | 1,574 | 10,000 |
| 2001/11/02 | 1,562 | 1,562 | 1,534 | 1,534 | 55,000 |
| 2001/11/01 | 1,553 | 1,584 | 1,544 | 1,545 | 21,000 |
| 2001/10/31 | 1,578 | 1,578 | 1,530 | 1,540 | 44,000 |
| 2001/10/30 | 1,628 | 1,629 | 1,595 | 1,595 | 22,000 |
| 2001/10/29 | 1,644 | 1,666 | 1,644 | 1,657 | 28,000 |
| 2001/10/26 | 1,650 | 1,656 | 1,631 | 1,631 | 37,000 |
| 2001/10/25 | 1,647 | 1,657 | 1,588 | 1,591 | 134,000 |
| 2001/10/24 | 1,667 | 1,685 | 1,647 | 1,647 | 39,000 |
| 2001/10/23 | 1,673 | 1,691 | 1,650 | 1,668 | 56,000 |
| 2001/10/22 | 1,722 | 1,722 | 1,685 | 1,718 | 11,000 |
| 2001/10/19 | 1,654 | 1,717 | 1,654 | 1,705 | 14,000 |
| 2001/10/18 | 1,666 | 1,680 | 1,650 | 1,663 | 43,000 |
| 2001/10/17 | 1,720 | 1,741 | 1,710 | 1,726 | 15,000 |
| 2001/10/16 | 1,679 | 1,691 | 1,663 | 1,690 | 25,000 |
| 2001/10/15 | 1,668 | 1,690 | 1,663 | 1,687 | 12,000 |
| 2001/10/12 | 1,749 | 1,749 | 1,720 | 1,749 | 85,000 |
| 2001/10/11 | 1,683 | 1,719 | 1,683 | 1,719 | 24,000 |
| 2001/10/10 | 1,713 | 1,713 | 1,653 | 1,653 | 17,000 |
| 2001/10/09 | 1,660 | 1,687 | 1,659 | 1,683 | 28,000 |
| 2001/10/05 | 1,610 | 1,710 | 1,609 | 1,695 | 57,000 |
| 2001/10/04 | 1,601 | 1,611 | 1,590 | 1,601 | 47,000 |
| 2001/10/03 | 1,597 | 1,612 | 1,587 | 1,599 | 23,000 |
| 2001/10/02 | 1,541 | 1,590 | 1,541 | 1,590 | 13,000 |
| 2001/10/01 | 1,532 | 1,585 | 1,530 | 1,538 | 95,000 |
| 2001/09/28 | 1,474 | 1,493 | 1,474 | 1,479 | 17,000 |
| 2001/09/27 | 1,439 | 1,463 | 1,439 | 1,454 | 14,000 |
| 2001/09/26 | 1,468 | 1,485 | 1,441 | 1,456 | 20,000 |
| 2001/09/25 | 1,561 | 1,561 | 1,476 | 1,488 | 21,000 |
| 2001/09/21 | 1,435 | 1,459 | 1,435 | 1,457 | 12,000 |
| 2001/09/20 | 1,473 | 1,473 | 1,429 | 1,454 | 39,000 |
| 2001/09/19 | 1,431 | 1,485 | 1,430 | 1,473 | 34,000 |
| 2001/09/18 | 1,408 | 1,457 | 1,408 | 1,420 | 33,000 |
| 2001/09/17 | 1,446 | 1,446 | 1,410 | 1,416 | 28,000 |
| 2001/09/14 | 1,456 | 1,476 | 1,433 | 1,451 | 143,000 |
| 2001/09/13 | 1,392 | 1,420 | 1,390 | 1,416 | 51,000 |
| 2001/09/12 | 1,414 | 1,414 | 1,374 | 1,395 | 76,000 |
| 2001/09/11 | 1,450 | 1,477 | 1,430 | 1,474 | 97,000 |
| 2001/09/10 | 1,498 | 1,498 | 1,450 | 1,471 | 52,000 |
| 2001/09/07 | 1,519 | 1,523 | 1,500 | 1,506 | 64,000 |
| 2001/09/06 | 1,550 | 1,566 | 1,520 | 1,539 | 90,000 |
| 2001/09/05 | 1,598 | 1,641 | 1,579 | 1,623 | 33,000 |
| 2001/09/04 | 1,580 | 1,600 | 1,540 | 1,549 | 16,000 |
| 2001/09/03 | 1,683 | 1,683 | 1,590 | 1,590 | 29,000 |
| 2001/08/31 | 1,635 | 1,683 | 1,623 | 1,672 | 88,000 |
| 2001/08/30 | 1,539 | 1,640 | 1,539 | 1,640 | 79,000 |
| 2001/08/29 | 1,529 | 1,580 | 1,520 | 1,555 | 12,000 |
| 2001/08/28 | 1,604 | 1,617 | 1,539 | 1,541 | 63,000 |
| 2001/08/27 | 1,614 | 1,635 | 1,610 | 1,634 | 101,000 |
| 2001/08/24 | 1,560 | 1,567 | 1,548 | 1,565 | 64,000 |
| 2001/08/23 | 1,575 | 1,575 | 1,488 | 1,488 | 109,000 |
| 2001/08/22 | 1,610 | 1,616 | 1,600 | 1,605 | 28,000 |
| 2001/08/21 | 1,613 | 1,617 | 1,601 | 1,610 | 28,000 |
| 2001/08/20 | 1,619 | 1,619 | 1,590 | 1,597 | 29,000 |
| 2001/08/17 | 1,650 | 1,654 | 1,625 | 1,649 | 49,000 |
| 2001/08/16 | 1,657 | 1,657 | 1,590 | 1,591 | 110,000 |
| 2001/08/15 | 1,726 | 1,750 | 1,685 | 1,685 | 86,000 |
| 2001/08/14 | 1,740 | 1,740 | 1,710 | 1,721 | 71,000 |
| 2001/08/13 | 1,740 | 1,740 | 1,700 | 1,701 | 45,000 |
| 2001/08/10 | 1,751 | 1,767 | 1,750 | 1,750 | 57,000 |
| 2001/08/09 | 1,751 | 1,752 | 1,739 | 1,748 | 68,000 |
| 2001/08/08 | 1,861 | 1,862 | 1,798 | 1,803 | 29,000 |
| 2001/08/07 | 1,850 | 1,864 | 1,836 | 1,861 | 33,000 |
| 2001/08/06 | 1,895 | 1,897 | 1,851 | 1,885 | 18,000 |
| 2001/08/03 | 1,889 | 1,920 | 1,875 | 1,887 | 22,000 |
| 2001/08/02 | 1,969 | 1,976 | 1,954 | 1,971 | 71,000 |
| 2001/08/01 | 1,840 | 1,900 | 1,831 | 1,900 | 51,000 |
| 2001/07/31 | 1,774 | 1,799 | 1,763 | 1,795 | 31,000 |
| 2001/07/30 | 1,804 | 1,809 | 1,731 | 1,744 | 92,000 |
| 2001/07/27 | 1,888 | 1,917 | 1,855 | 1,864 | 41,000 |
| 2001/07/26 | 1,920 | 1,922 | 1,905 | 1,910 | 25,000 |
| 2001/07/25 | 1,969 | 1,975 | 1,956 | 1,965 | 30,000 |
| 2001/07/24 | 1,900 | 1,969 | 1,900 | 1,969 | 20,000 |
| 2001/07/23 | 1,967 | 1,967 | 1,890 | 1,916 | 69,000 |
| 2001/07/19 | 2,070 | 2,070 | 2,025 | 2,060 | 5,000 |
| 2001/07/18 | 2,115 | 2,115 | 2,100 | 2,100 | 12,000 |
| 2001/07/17 | 2,140 | 2,140 | 2,090 | 2,095 | 15,000 |
| 2001/07/16 | 2,145 | 2,150 | 2,125 | 2,150 | 3,000 |
| 2001/07/13 | 2,170 | 2,200 | 2,150 | 2,150 | 10,000 |
| 2001/07/12 | 2,130 | 2,140 | 2,130 | 2,130 | 10,000 |
| 2001/07/11 | 2,110 | 2,145 | 2,070 | 2,130 | 28,000 |
| 2001/07/10 | 2,150 | 2,160 | 2,145 | 2,145 | 16,000 |
| 2001/07/09 | 2,135 | 2,135 | 2,100 | 2,100 | 25,000 |
| 2001/07/06 | 2,125 | 2,160 | 2,125 | 2,160 | 9,000 |
| 2001/07/05 | 2,150 | 2,155 | 2,150 | 2,155 | 5,000 |
| 2001/07/04 | 2,230 | 2,230 | 2,200 | 2,210 | 12,000 |
| 2001/07/03 | 2,280 | 2,280 | 2,255 | 2,255 | 9,000 |
| 2001/07/02 | 2,270 | 2,270 | 2,240 | 2,240 | 5,000 |
| 2001/06/29 | 2,300 | 2,300 | 2,220 | 2,260 | 13,000 |
| 2001/06/28 | 2,165 | 2,225 | 2,165 | 2,225 | 2,000 |
| 2001/06/27 | 2,210 | 2,210 | 2,190 | 2,190 | 12,000 |
| 2001/06/26 | 2,225 | 2,235 | 2,220 | 2,220 | 17,000 |
| 2001/06/25 | 2,225 | 2,250 | 2,220 | 2,220 | 29,000 |
| 2001/06/22 | 2,235 | 2,235 | 2,225 | 2,235 | 18,000 |
| 2001/06/21 | 2,240 | 2,240 | 2,185 | 2,200 | 14,000 |
| 2001/06/20 | 2,230 | 2,230 | 2,215 | 2,230 | 5,000 |
| 2001/06/19 | 2,180 | 2,235 | 2,180 | 2,220 | 17,000 |
| 2001/06/18 | 2,155 | 2,170 | 2,150 | 2,170 | 13,000 |
| 2001/06/15 | 2,150 | 2,150 | 2,120 | 2,130 | 11,000 |
| 2001/06/14 | 2,105 | 2,180 | 2,100 | 2,180 | 4,000 |
| 2001/06/13 | 2,140 | 2,140 | 2,105 | 2,105 | 8,000 |
| 2001/06/12 | 2,155 | 2,190 | 2,130 | 2,130 | 26,000 |
| 2001/06/11 | 2,280 | 2,280 | 2,230 | 2,235 | 35,000 |
| 2001/06/08 | 2,320 | 2,320 | 2,270 | 2,270 | 293,000 |
| 2001/06/07 | 2,215 | 2,280 | 2,215 | 2,280 | 30,000 |
| 2001/06/06 | 2,190 | 2,215 | 2,180 | 2,215 | 13,000 |
| 2001/06/05 | 2,165 | 2,195 | 2,145 | 2,170 | 19,000 |
| 2001/06/04 | 2,150 | 2,155 | 2,135 | 2,150 | 10,000 |
| 2001/06/01 | 2,155 | 2,165 | 2,130 | 2,130 | 6,000 |
| 2001/05/31 | 2,145 | 2,145 | 2,125 | 2,140 | 21,000 |
| 2001/05/30 | 2,180 | 2,180 | 2,145 | 2,145 | 6,000 |
| 2001/05/29 | 2,200 | 2,210 | 2,190 | 2,205 | 12,000 |
| 2001/05/28 | 2,230 | 2,235 | 2,205 | 2,205 | 9,000 |
| 2001/05/25 | 2,270 | 2,270 | 2,215 | 2,215 | 10,000 |
| 2001/05/24 | 2,270 | 2,280 | 2,250 | 2,280 | 9,000 |
| 2001/05/23 | 2,335 | 2,340 | 2,325 | 2,325 | 16,000 |
| 2001/05/22 | 2,365 | 2,365 | 2,365 | 2,365 | 1,000 |
| 2001/05/21 | 2,320 | 2,350 | 2,305 | 2,330 | 373,000 |
| 2001/05/18 | 2,305 | 2,350 | 2,305 | 2,340 | 8,000 |
| 2001/05/17 | 2,295 | 2,295 | 2,220 | 2,220 | 28,000 |
| 2001/05/16 | 2,295 | 2,300 | 2,240 | 2,255 | 23,000 |
| 2001/05/15 | 2,370 | 2,370 | 2,295 | 2,295 | 39,000 |
| 2001/05/14 | 2,305 | 2,430 | 2,305 | 2,335 | 27,000 |
| 2001/05/11 | 2,340 | 2,350 | 2,280 | 2,280 | 28,000 |
| 2001/05/10 | 2,375 | 2,390 | 2,345 | 2,380 | 52,000 |
| 2001/05/09 | 2,430 | 2,430 | 2,380 | 2,395 | 32,000 |
| 2001/05/08 | 2,530 | 2,545 | 2,495 | 2,495 | 22,000 |
| 2001/05/07 | 2,500 | 2,555 | 2,485 | 2,515 | 59,000 |
| 2001/05/02 | 2,385 | 2,450 | 2,355 | 2,450 | 83,000 |
| 2001/05/01 | 2,320 | 2,350 | 2,300 | 2,350 | 71,000 |
| 2001/04/27 | 2,165 | 2,200 | 2,145 | 2,200 | 58,000 |
| 2001/04/26 | 2,070 | 2,095 | 2,070 | 2,085 | 19,000 |
| 2001/04/25 | 2,080 | 2,080 | 2,050 | 2,065 | 15,000 |
| 2001/04/24 | 2,075 | 2,075 | 2,040 | 2,055 | 38,000 |
| 2001/04/23 | 2,130 | 2,150 | 2,080 | 2,085 | 29,000 |
| 2001/04/20 | 2,135 | 2,160 | 2,115 | 2,115 | 36,000 |
| 2001/04/19 | 2,260 | 2,280 | 2,080 | 2,140 | 81,000 |
| 2001/04/18 | 2,170 | 2,220 | 2,170 | 2,220 | 26,000 |
| 2001/04/17 | 2,140 | 2,175 | 2,140 | 2,160 | 23,000 |
| 2001/04/16 | 2,260 | 2,260 | 2,140 | 2,140 | 56,000 |
| 2001/04/13 | 2,155 | 2,165 | 2,120 | 2,120 | 16,000 |
| 2001/04/12 | 2,110 | 2,150 | 2,100 | 2,125 | 27,000 |
| 2001/04/11 | 2,160 | 2,160 | 2,065 | 2,100 | 44,000 |
| 2001/04/10 | 2,125 | 2,160 | 2,080 | 2,080 | 26,000 |
| 2001/04/09 | 2,280 | 2,280 | 2,135 | 2,135 | 26,000 |
| 2001/04/06 | 2,345 | 2,395 | 2,320 | 2,360 | 44,000 |
| 2001/04/05 | 2,260 | 2,310 | 2,245 | 2,305 | 91,000 |
| 2001/04/04 | 2,150 | 2,160 | 2,120 | 2,120 | 20,000 |
| 2001/04/03 | 2,110 | 2,225 | 2,110 | 2,195 | 46,000 |
| 2001/04/02 | 2,175 | 2,180 | 2,150 | 2,155 | 24,000 |
| 2001/03/30 | 2,090 | 2,140 | 2,090 | 2,140 | 31,000 |
| 2001/03/29 | 2,120 | 2,120 | 2,090 | 2,105 | 22,000 |
| 2001/03/28 | 2,120 | 2,170 | 2,120 | 2,140 | 25,000 |
| 2001/03/27 | 2,170 | 2,180 | 2,135 | 2,145 | 29,000 |
| 2001/03/26 | 2,160 | 2,190 | 2,105 | 2,190 | 56,000 |
| 2001/03/23 | 2,050 | 2,150 | 2,020 | 2,100 | 54,000 |
| 2001/03/22 | 1,832 | 1,900 | 1,832 | 1,900 | 16,000 |
| 2001/03/21 | 1,780 | 1,805 | 1,770 | 1,805 | 36,000 |
| 2001/03/19 | 1,769 | 1,823 | 1,768 | 1,768 | 30,000 |
| 2001/03/16 | 1,805 | 1,849 | 1,790 | 1,790 | 31,000 |
| 2001/03/15 | 1,769 | 1,806 | 1,755 | 1,805 | 30,000 |
| 2001/03/14 | 1,889 | 1,889 | 1,780 | 1,780 | 50,000 |
| 2001/03/13 | 1,845 | 1,861 | 1,830 | 1,861 | 22,000 |
| 2001/03/12 | 1,882 | 1,882 | 1,872 | 1,875 | 11,000 |
| 2001/03/09 | 2,025 | 2,025 | 1,889 | 1,890 | 187,000 |
| 2001/03/08 | 1,990 | 2,010 | 1,990 | 1,992 | 17,000 |
| 2001/03/07 | 1,980 | 2,010 | 1,943 | 1,960 | 35,000 |
| 2001/03/06 | 1,920 | 1,960 | 1,920 | 1,950 | 48,000 |
| 2001/03/05 | 1,808 | 1,812 | 1,794 | 1,800 | 33,000 |
| 2001/03/02 | 1,790 | 1,800 | 1,714 | 1,749 | 53,000 |
| 2001/03/01 | 1,849 | 1,849 | 1,772 | 1,772 | 65,000 |
| 2001/02/28 | 1,857 | 1,864 | 1,850 | 1,854 | 42,000 |
| 2001/02/27 | 1,867 | 1,871 | 1,858 | 1,861 | 59,000 |
| 2001/02/26 | 1,902 | 1,904 | 1,878 | 1,899 | 23,000 |
| 2001/02/23 | 1,910 | 1,926 | 1,910 | 1,926 | 23,000 |
| 2001/02/22 | 1,899 | 1,911 | 1,891 | 1,898 | 31,000 |
| 2001/02/21 | 1,913 | 1,913 | 1,908 | 1,910 | 7,000 |
| 2001/02/20 | 1,913 | 1,945 | 1,913 | 1,945 | 31,000 |
| 2001/02/19 | 1,899 | 1,915 | 1,880 | 1,915 | 27,000 |
| 2001/02/16 | 1,961 | 1,961 | 1,850 | 1,870 | 33,000 |
| 2001/02/15 | 1,989 | 1,989 | 1,964 | 1,964 | 23,000 |
| 2001/02/14 | 1,940 | 1,949 | 1,930 | 1,942 | 20,000 |
| 2001/02/13 | 2,015 | 2,015 | 1,970 | 1,993 | 41,000 |
| 2001/02/09 | 2,000 | 2,005 | 1,980 | 1,986 | 18,000 |
| 2001/02/08 | 1,933 | 1,983 | 1,932 | 1,970 | 58,000 |
| 2001/02/07 | 1,918 | 1,918 | 1,879 | 1,903 | 67,000 |
| 2001/02/06 | 1,922 | 1,930 | 1,838 | 1,897 | 114,000 |
| 2001/02/05 | 1,999 | 1,999 | 1,946 | 1,952 | 123,000 |
| 2001/02/02 | 2,130 | 2,130 | 1,990 | 2,005 | 117,000 |
| 2001/02/01 | 2,210 | 2,210 | 2,200 | 2,205 | 22,000 |
| 2001/01/31 | 2,305 | 2,305 | 2,265 | 2,265 | 7,000 |
| 2001/01/30 | 2,260 | 2,325 | 2,230 | 2,230 | 14,000 |
| 2001/01/29 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
| 2001/01/26 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 |
| 2001/01/25 | 2,350 | 2,350 | 2,320 | 2,320 | 6,000 |
| 2001/01/24 | 2,360 | 2,360 | 2,355 | 2,355 | 3,000 |
| 2001/01/23 | 2,390 | 2,405 | 2,390 | 2,405 | 2,000 |
| 2001/01/22 | 2,340 | 2,375 | 2,320 | 2,375 | 416,000 |
| 2001/01/19 | 2,385 | 2,385 | 2,385 | 2,385 | 2,000 |
| 2001/01/18 | 2,380 | 2,385 | 2,380 | 2,385 | 2,000 |
| 2001/01/17 | 2,265 | 2,265 | 2,265 | 2,265 | 3,000 |
| 2001/01/16 | 2,350 | 2,390 | 2,330 | 2,330 | 19,000 |
| 2001/01/15 | 2,270 | 2,380 | 2,270 | 2,380 | 6,000 |
| 2001/01/12 | 2,220 | 2,250 | 2,220 | 2,240 | 4,000 |
| 2001/01/11 | 2,180 | 2,180 | 2,180 | 2,180 | 6,000 |
| 2001/01/10 | 2,270 | 2,270 | 2,255 | 2,255 | 2,000 |
| 2001/01/09 | 2,305 | 2,305 | 2,265 | 2,295 | 3,000 |
| 2001/01/05 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 2001/01/04 | 2,420 | 2,455 | 2,420 | 2,430 | 3,000 |