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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,741 | 1,776 | 1,741 | 1,762 | 19,000 |
| 2002/12/27 | 1,732 | 1,758 | 1,732 | 1,756 | 18,000 |
| 2002/12/26 | 1,721 | 1,779 | 1,721 | 1,762 | 52,000 |
| 2002/12/25 | 1,680 | 1,710 | 1,680 | 1,699 | 96,000 |
| 2002/12/24 | 1,664 | 1,710 | 1,643 | 1,692 | 106,000 |
| 2002/12/20 | 1,657 | 1,680 | 1,657 | 1,665 | 97,000 |
| 2002/12/19 | 1,675 | 1,690 | 1,648 | 1,685 | 65,000 |
| 2002/12/18 | 1,722 | 1,723 | 1,679 | 1,683 | 58,000 |
| 2002/12/17 | 1,760 | 1,775 | 1,749 | 1,752 | 52,000 |
| 2002/12/16 | 1,725 | 1,770 | 1,708 | 1,770 | 52,000 |
| 2002/12/13 | 1,741 | 1,764 | 1,741 | 1,761 | 329,000 |
| 2002/12/12 | 1,735 | 1,780 | 1,726 | 1,767 | 26,000 |
| 2002/12/11 | 1,760 | 1,786 | 1,740 | 1,765 | 43,000 |
| 2002/12/10 | 1,730 | 1,760 | 1,730 | 1,730 | 64,000 |
| 2002/12/09 | 1,730 | 1,750 | 1,704 | 1,731 | 59,000 |
| 2002/12/06 | 1,690 | 1,735 | 1,690 | 1,706 | 27,000 |
| 2002/12/05 | 1,737 | 1,737 | 1,687 | 1,703 | 29,000 |
| 2002/12/04 | 1,740 | 1,776 | 1,730 | 1,737 | 54,000 |
| 2002/12/03 | 1,789 | 1,812 | 1,789 | 1,810 | 51,000 |
| 2002/12/02 | 1,791 | 1,823 | 1,791 | 1,814 | 51,000 |
| 2002/11/29 | 1,761 | 1,835 | 1,761 | 1,790 | 151,000 |
| 2002/11/28 | 1,725 | 1,792 | 1,715 | 1,772 | 73,000 |
| 2002/11/27 | 1,701 | 1,740 | 1,693 | 1,726 | 44,000 |
| 2002/11/26 | 1,745 | 1,745 | 1,676 | 1,701 | 72,000 |
| 2002/11/25 | 1,703 | 1,747 | 1,703 | 1,747 | 47,000 |
| 2002/11/22 | 1,722 | 1,742 | 1,703 | 1,731 | 52,000 |
| 2002/11/21 | 1,725 | 1,741 | 1,720 | 1,723 | 57,000 |
| 2002/11/20 | 1,692 | 1,726 | 1,692 | 1,705 | 38,000 |
| 2002/11/19 | 1,643 | 1,726 | 1,643 | 1,722 | 82,000 |
| 2002/11/18 | 1,670 | 1,710 | 1,658 | 1,673 | 58,000 |
| 2002/11/15 | 1,631 | 1,690 | 1,629 | 1,666 | 69,000 |
| 2002/11/14 | 1,550 | 1,623 | 1,550 | 1,602 | 77,000 |
| 2002/11/13 | 1,568 | 1,571 | 1,493 | 1,502 | 34,000 |
| 2002/11/12 | 1,562 | 1,590 | 1,521 | 1,538 | 51,000 |
| 2002/11/11 | 1,603 | 1,609 | 1,576 | 1,579 | 80,000 |
| 2002/11/08 | 1,537 | 1,620 | 1,520 | 1,620 | 95,000 |
| 2002/11/07 | 1,555 | 1,560 | 1,528 | 1,558 | 54,000 |
| 2002/11/06 | 1,548 | 1,555 | 1,510 | 1,525 | 58,000 |
| 2002/11/05 | 1,467 | 1,516 | 1,440 | 1,510 | 68,000 |
| 2002/11/01 | 1,428 | 1,447 | 1,428 | 1,447 | 10,000 |
| 2002/10/31 | 1,458 | 1,461 | 1,452 | 1,452 | 12,000 |
| 2002/10/30 | 1,417 | 1,452 | 1,410 | 1,431 | 29,000 |
| 2002/10/29 | 1,439 | 1,459 | 1,439 | 1,457 | 14,000 |
| 2002/10/28 | 1,419 | 1,465 | 1,408 | 1,465 | 27,000 |
| 2002/10/25 | 1,418 | 1,421 | 1,392 | 1,417 | 22,000 |
| 2002/10/24 | 1,432 | 1,432 | 1,400 | 1,418 | 27,000 |
| 2002/10/23 | 1,380 | 1,400 | 1,369 | 1,392 | 31,000 |
| 2002/10/22 | 1,479 | 1,479 | 1,392 | 1,392 | 31,000 |
| 2002/10/21 | 1,501 | 1,505 | 1,477 | 1,477 | 9,000 |
| 2002/10/18 | 1,508 | 1,510 | 1,498 | 1,501 | 28,000 |
| 2002/10/17 | 1,499 | 1,513 | 1,480 | 1,480 | 27,000 |
| 2002/10/16 | 1,503 | 1,515 | 1,492 | 1,500 | 33,000 |
| 2002/10/15 | 1,425 | 1,446 | 1,425 | 1,446 | 31,000 |
| 2002/10/11 | 1,363 | 1,366 | 1,346 | 1,348 | 73,000 |
| 2002/10/10 | 1,370 | 1,370 | 1,331 | 1,343 | 44,000 |
| 2002/10/09 | 1,452 | 1,452 | 1,405 | 1,430 | 56,000 |
| 2002/10/08 | 1,424 | 1,492 | 1,424 | 1,472 | 66,000 |
| 2002/10/07 | 1,467 | 1,469 | 1,435 | 1,441 | 40,000 |
| 2002/10/04 | 1,455 | 1,462 | 1,432 | 1,460 | 53,000 |
| 2002/10/03 | 1,560 | 1,572 | 1,454 | 1,454 | 77,000 |
| 2002/10/02 | 1,600 | 1,601 | 1,570 | 1,580 | 24,000 |
| 2002/10/01 | 1,580 | 1,580 | 1,562 | 1,570 | 56,000 |
| 2002/09/30 | 1,569 | 1,574 | 1,550 | 1,559 | 28,000 |
| 2002/09/27 | 1,597 | 1,597 | 1,549 | 1,569 | 65,000 |
| 2002/09/26 | 1,583 | 1,598 | 1,582 | 1,597 | 16,000 |
| 2002/09/25 | 1,586 | 1,586 | 1,544 | 1,559 | 26,000 |
| 2002/09/24 | 1,570 | 1,590 | 1,567 | 1,590 | 30,000 |
| 2002/09/20 | 1,591 | 1,610 | 1,568 | 1,588 | 20,000 |
| 2002/09/19 | 1,662 | 1,663 | 1,593 | 1,599 | 56,000 |
| 2002/09/18 | 1,628 | 1,650 | 1,595 | 1,650 | 36,000 |
| 2002/09/17 | 1,602 | 1,629 | 1,586 | 1,607 | 35,000 |
| 2002/09/13 | 1,635 | 1,635 | 1,594 | 1,599 | 293,000 |
| 2002/09/12 | 1,600 | 1,610 | 1,570 | 1,605 | 7,000 |
| 2002/09/11 | 1,588 | 1,609 | 1,562 | 1,605 | 29,000 |
| 2002/09/10 | 1,557 | 1,586 | 1,500 | 1,520 | 40,000 |
| 2002/09/09 | 1,577 | 1,589 | 1,565 | 1,580 | 32,000 |
| 2002/09/06 | 1,556 | 1,580 | 1,556 | 1,577 | 28,000 |
| 2002/09/05 | 1,581 | 1,589 | 1,550 | 1,578 | 68,000 |
| 2002/09/04 | 1,600 | 1,600 | 1,550 | 1,591 | 87,000 |
| 2002/09/03 | 1,625 | 1,635 | 1,614 | 1,630 | 77,000 |
| 2002/09/02 | 1,631 | 1,669 | 1,631 | 1,669 | 17,000 |
| 2002/08/30 | 1,620 | 1,690 | 1,620 | 1,690 | 18,000 |
| 2002/08/29 | 1,671 | 1,671 | 1,624 | 1,624 | 54,000 |
| 2002/08/28 | 1,666 | 1,680 | 1,651 | 1,672 | 36,000 |
| 2002/08/27 | 1,744 | 1,744 | 1,695 | 1,695 | 38,000 |
| 2002/08/26 | 1,667 | 1,761 | 1,667 | 1,744 | 22,000 |
| 2002/08/23 | 1,714 | 1,740 | 1,707 | 1,707 | 41,000 |
| 2002/08/22 | 1,704 | 1,729 | 1,695 | 1,710 | 40,000 |
| 2002/08/21 | 1,670 | 1,700 | 1,670 | 1,690 | 33,000 |
| 2002/08/20 | 1,695 | 1,700 | 1,642 | 1,700 | 34,000 |
| 2002/08/19 | 1,670 | 1,680 | 1,641 | 1,671 | 44,000 |
| 2002/08/16 | 1,684 | 1,720 | 1,684 | 1,700 | 31,000 |
| 2002/08/15 | 1,720 | 1,731 | 1,673 | 1,700 | 37,000 |
| 2002/08/14 | 1,622 | 1,697 | 1,605 | 1,690 | 37,000 |
| 2002/08/13 | 1,599 | 1,629 | 1,599 | 1,618 | 12,000 |
| 2002/08/12 | 1,691 | 1,691 | 1,622 | 1,622 | 21,000 |
| 2002/08/09 | 1,709 | 1,709 | 1,680 | 1,686 | 28,000 |
| 2002/08/08 | 1,690 | 1,710 | 1,679 | 1,679 | 13,000 |
| 2002/08/07 | 1,707 | 1,707 | 1,691 | 1,705 | 50,000 |
| 2002/08/06 | 1,720 | 1,720 | 1,665 | 1,665 | 41,000 |
| 2002/08/05 | 1,767 | 1,775 | 1,730 | 1,750 | 20,000 |
| 2002/08/02 | 1,850 | 1,850 | 1,730 | 1,737 | 126,000 |
| 2002/08/01 | 1,729 | 1,750 | 1,700 | 1,700 | 54,000 |
| 2002/07/31 | 1,759 | 1,780 | 1,730 | 1,730 | 14,000 |
| 2002/07/30 | 1,712 | 1,796 | 1,712 | 1,789 | 7,000 |
| 2002/07/29 | 1,761 | 1,780 | 1,682 | 1,682 | 28,000 |
| 2002/07/26 | 1,810 | 1,834 | 1,761 | 1,765 | 41,000 |
| 2002/07/25 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
| 2002/07/24 | 1,825 | 1,840 | 1,819 | 1,836 | 17,000 |
| 2002/07/23 | 1,842 | 1,854 | 1,802 | 1,854 | 16,000 |
| 2002/07/22 | 1,800 | 1,842 | 1,800 | 1,842 | 18,000 |
| 2002/07/19 | 1,898 | 1,898 | 1,844 | 1,844 | 14,000 |
| 2002/07/18 | 1,839 | 1,898 | 1,829 | 1,898 | 29,000 |
| 2002/07/17 | 1,819 | 1,822 | 1,790 | 1,820 | 37,000 |
| 2002/07/16 | 1,816 | 1,839 | 1,809 | 1,819 | 21,000 |
| 2002/07/15 | 1,894 | 1,894 | 1,894 | 1,894 | 2,000 |
| 2002/07/12 | 1,862 | 1,900 | 1,862 | 1,885 | 9,000 |
| 2002/07/11 | 1,851 | 1,855 | 1,850 | 1,850 | 12,000 |
| 2002/07/10 | 1,938 | 1,949 | 1,925 | 1,927 | 23,000 |
| 2002/07/09 | 1,906 | 1,949 | 1,906 | 1,947 | 10,000 |
| 2002/07/08 | 1,922 | 1,949 | 1,867 | 1,902 | 15,000 |
| 2002/07/05 | 1,866 | 1,921 | 1,859 | 1,921 | 15,000 |
| 2002/07/04 | 1,870 | 1,918 | 1,870 | 1,871 | 37,000 |
| 2002/07/03 | 1,820 | 1,839 | 1,820 | 1,839 | 4,000 |
| 2002/07/02 | 1,809 | 1,815 | 1,780 | 1,780 | 9,000 |
| 2002/07/01 | 1,748 | 1,843 | 1,748 | 1,822 | 10,000 |
| 2002/06/28 | 1,745 | 1,750 | 1,720 | 1,721 | 20,000 |
| 2002/06/27 | 1,737 | 1,738 | 1,685 | 1,715 | 21,000 |
| 2002/06/26 | 1,740 | 1,766 | 1,722 | 1,738 | 16,000 |
| 2002/06/25 | 1,782 | 1,814 | 1,754 | 1,800 | 19,000 |
| 2002/06/24 | 1,722 | 1,752 | 1,701 | 1,752 | 18,000 |
| 2002/06/21 | 1,694 | 1,727 | 1,694 | 1,727 | 2,000 |
| 2002/06/20 | 1,692 | 1,722 | 1,679 | 1,703 | 21,000 |
| 2002/06/19 | 1,773 | 1,800 | 1,701 | 1,701 | 36,000 |
| 2002/06/18 | 1,776 | 1,781 | 1,760 | 1,766 | 27,000 |
| 2002/06/17 | 1,814 | 1,814 | 1,750 | 1,757 | 58,000 |
| 2002/06/14 | 1,870 | 1,870 | 1,800 | 1,811 | 473,000 |
| 2002/06/13 | 1,887 | 1,887 | 1,845 | 1,847 | 16,000 |
| 2002/06/12 | 1,908 | 1,915 | 1,855 | 1,855 | 12,000 |
| 2002/06/11 | 1,949 | 1,949 | 1,949 | 1,949 | 2,000 |
| 2002/06/10 | 1,889 | 1,889 | 1,889 | 1,889 | 4,000 |
| 2002/06/07 | 1,891 | 1,906 | 1,889 | 1,889 | 7,000 |
| 2002/06/06 | 1,929 | 1,929 | 1,887 | 1,887 | 26,000 |
| 2002/06/05 | 1,990 | 1,990 | 1,900 | 1,900 | 31,000 |
| 2002/06/04 | 1,980 | 1,980 | 1,949 | 1,950 | 24,000 |
| 2002/06/03 | 2,025 | 2,025 | 2,025 | 2,025 | 1,000 |
| 2002/05/31 | 2,055 | 2,055 | 1,978 | 1,993 | 17,000 |
| 2002/05/30 | 1,983 | 1,991 | 1,983 | 1,991 | 10,000 |
| 2002/05/29 | 1,985 | 2,010 | 1,980 | 2,010 | 5,000 |
| 2002/05/28 | 1,985 | 1,999 | 1,979 | 1,984 | 19,000 |
| 2002/05/27 | 1,981 | 2,005 | 1,981 | 1,990 | 11,000 |
| 2002/05/24 | 2,070 | 2,090 | 2,010 | 2,010 | 15,000 |
| 2002/05/23 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 |
| 2002/05/22 | 2,030 | 2,080 | 2,030 | 2,050 | 15,000 |
| 2002/05/21 | 2,040 | 2,060 | 2,040 | 2,060 | 13,000 |
| 2002/05/20 | 2,050 | 2,055 | 2,040 | 2,040 | 5,000 |
| 2002/05/17 | 2,100 | 2,100 | 2,020 | 2,050 | 17,000 |
| 2002/05/16 | 2,045 | 2,100 | 2,030 | 2,090 | 41,000 |
| 2002/05/15 | 1,941 | 2,020 | 1,941 | 2,020 | 28,000 |
| 2002/05/14 | 1,941 | 1,941 | 1,909 | 1,927 | 14,000 |
| 2002/05/13 | 1,920 | 1,926 | 1,912 | 1,916 | 16,000 |
| 2002/05/10 | 1,961 | 1,974 | 1,941 | 1,949 | 32,000 |
| 2002/05/09 | 1,984 | 1,991 | 1,954 | 1,954 | 10,000 |
| 2002/05/08 | 1,970 | 1,999 | 1,932 | 1,934 | 29,000 |
| 2002/05/07 | 1,999 | 2,020 | 1,981 | 1,998 | 39,000 |
| 2002/05/02 | 1,998 | 2,000 | 1,993 | 1,993 | 15,000 |
| 2002/05/01 | 1,981 | 2,000 | 1,968 | 1,996 | 31,000 |
| 2002/04/30 | 1,977 | 1,982 | 1,964 | 1,964 | 22,000 |
| 2002/04/26 | 1,970 | 1,970 | 1,924 | 1,947 | 23,000 |
| 2002/04/25 | 2,010 | 2,010 | 1,972 | 1,972 | 7,000 |
| 2002/04/24 | 2,025 | 2,025 | 1,983 | 1,995 | 35,000 |
| 2002/04/23 | 1,983 | 2,050 | 1,983 | 2,015 | 44,000 |
| 2002/04/22 | 1,939 | 2,010 | 1,939 | 2,010 | 48,000 |
| 2002/04/19 | 1,943 | 1,943 | 1,943 | 1,943 | 3,000 |
| 2002/04/18 | 1,919 | 1,947 | 1,919 | 1,941 | 58,000 |
| 2002/04/17 | 1,875 | 1,905 | 1,875 | 1,903 | 14,000 |
| 2002/04/16 | 1,820 | 1,875 | 1,820 | 1,875 | 27,000 |
| 2002/04/15 | 1,856 | 1,868 | 1,850 | 1,866 | 13,000 |
| 2002/04/12 | 1,816 | 1,836 | 1,800 | 1,836 | 34,000 |
| 2002/04/11 | 1,863 | 1,863 | 1,814 | 1,814 | 23,000 |
| 2002/04/10 | 1,800 | 1,833 | 1,800 | 1,833 | 12,000 |
| 2002/04/09 | 1,820 | 1,820 | 1,794 | 1,811 | 34,000 |
| 2002/04/08 | 1,848 | 1,857 | 1,840 | 1,848 | 40,000 |
| 2002/04/05 | 1,890 | 1,890 | 1,847 | 1,847 | 10,000 |
| 2002/04/04 | 1,914 | 1,914 | 1,874 | 1,895 | 24,000 |
| 2002/04/03 | 1,914 | 1,920 | 1,908 | 1,912 | 10,000 |
| 2002/04/02 | 1,929 | 1,949 | 1,890 | 1,914 | 5,000 |
| 2002/04/01 | 1,933 | 1,933 | 1,908 | 1,917 | 11,000 |
| 2002/03/29 | 1,895 | 1,923 | 1,895 | 1,915 | 23,000 |
| 2002/03/28 | 1,939 | 1,939 | 1,895 | 1,895 | 19,000 |
| 2002/03/27 | 1,894 | 1,927 | 1,894 | 1,916 | 31,000 |
| 2002/03/26 | 1,873 | 1,873 | 1,854 | 1,865 | 19,000 |
| 2002/03/25 | 1,875 | 1,884 | 1,831 | 1,855 | 42,000 |
| 2002/03/22 | 1,863 | 1,863 | 1,845 | 1,845 | 32,000 |
| 2002/03/20 | 1,931 | 1,941 | 1,885 | 1,914 | 29,000 |
| 2002/03/19 | 1,889 | 1,900 | 1,876 | 1,889 | 49,000 |
| 2002/03/18 | 1,933 | 1,933 | 1,863 | 1,863 | 40,000 |
| 2002/03/15 | 1,900 | 1,970 | 1,900 | 1,967 | 33,000 |
| 2002/03/14 | 1,830 | 1,850 | 1,816 | 1,845 | 31,000 |
| 2002/03/13 | 1,901 | 1,901 | 1,802 | 1,830 | 35,000 |
| 2002/03/12 | 2,005 | 2,005 | 1,900 | 1,901 | 19,000 |
| 2002/03/11 | 1,999 | 2,040 | 1,960 | 2,040 | 30,000 |
| 2002/03/08 | 1,910 | 1,980 | 1,910 | 1,971 | 416,000 |
| 2002/03/07 | 1,883 | 1,950 | 1,882 | 1,940 | 21,000 |
| 2002/03/06 | 1,881 | 1,900 | 1,860 | 1,883 | 32,000 |
| 2002/03/05 | 1,981 | 1,981 | 1,948 | 1,961 | 39,000 |
| 2002/03/04 | 1,927 | 1,950 | 1,900 | 1,940 | 73,000 |
| 2002/03/01 | 1,830 | 1,905 | 1,801 | 1,897 | 111,000 |
| 2002/02/28 | 1,640 | 1,740 | 1,640 | 1,710 | 85,000 |
| 2002/02/27 | 1,609 | 1,651 | 1,606 | 1,651 | 52,000 |
| 2002/02/26 | 1,586 | 1,607 | 1,575 | 1,575 | 18,000 |
| 2002/02/25 | 1,574 | 1,590 | 1,552 | 1,552 | 16,000 |
| 2002/02/22 | 1,535 | 1,549 | 1,508 | 1,531 | 45,000 |
| 2002/02/21 | 1,520 | 1,547 | 1,510 | 1,544 | 70,000 |
| 2002/02/20 | 1,519 | 1,538 | 1,503 | 1,508 | 29,000 |
| 2002/02/19 | 1,617 | 1,621 | 1,574 | 1,579 | 25,000 |
| 2002/02/18 | 1,634 | 1,635 | 1,609 | 1,609 | 10,000 |
| 2002/02/15 | 1,589 | 1,635 | 1,589 | 1,635 | 34,000 |
| 2002/02/14 | 1,562 | 1,640 | 1,562 | 1,586 | 84,000 |
| 2002/02/13 | 1,557 | 1,596 | 1,553 | 1,568 | 45,000 |
| 2002/02/12 | 1,522 | 1,570 | 1,516 | 1,557 | 62,000 |
| 2002/02/08 | 1,469 | 1,495 | 1,460 | 1,483 | 188,000 |
| 2002/02/07 | 1,480 | 1,488 | 1,475 | 1,484 | 24,000 |
| 2002/02/06 | 1,482 | 1,499 | 1,476 | 1,495 | 24,000 |
| 2002/02/05 | 1,489 | 1,489 | 1,450 | 1,468 | 38,000 |
| 2002/02/04 | 1,590 | 1,596 | 1,525 | 1,555 | 28,000 |
| 2002/02/01 | 1,625 | 1,625 | 1,595 | 1,602 | 57,000 |
| 2002/01/31 | 1,670 | 1,670 | 1,613 | 1,614 | 53,000 |
| 2002/01/30 | 1,666 | 1,670 | 1,642 | 1,657 | 27,000 |
| 2002/01/29 | 1,700 | 1,726 | 1,700 | 1,726 | 7,000 |
| 2002/01/28 | 1,700 | 1,750 | 1,700 | 1,740 | 28,000 |
| 2002/01/25 | 1,701 | 1,712 | 1,688 | 1,688 | 18,000 |
| 2002/01/24 | 1,656 | 1,671 | 1,643 | 1,669 | 33,000 |
| 2002/01/23 | 1,660 | 1,676 | 1,655 | 1,655 | 28,000 |
| 2002/01/22 | 1,719 | 1,750 | 1,683 | 1,750 | 32,000 |
| 2002/01/21 | 1,756 | 1,757 | 1,715 | 1,733 | 30,000 |
| 2002/01/18 | 1,721 | 1,766 | 1,721 | 1,766 | 61,000 |
| 2002/01/17 | 1,640 | 1,704 | 1,637 | 1,693 | 97,000 |
| 2002/01/16 | 1,620 | 1,648 | 1,617 | 1,639 | 36,000 |
| 2002/01/15 | 1,627 | 1,629 | 1,610 | 1,610 | 29,000 |
| 2002/01/11 | 1,650 | 1,690 | 1,643 | 1,677 | 127,000 |
| 2002/01/10 | 1,700 | 1,700 | 1,653 | 1,662 | 37,000 |
| 2002/01/09 | 1,711 | 1,711 | 1,675 | 1,701 | 60,000 |
| 2002/01/08 | 1,758 | 1,758 | 1,711 | 1,711 | 44,000 |
| 2002/01/07 | 1,780 | 1,780 | 1,752 | 1,759 | 42,000 |
| 2002/01/04 | 1,781 | 1,781 | 1,762 | 1,771 | 18,000 |