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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,660 | 2,695 | 2,620 | 2,670 | 51,000 |
| 2007/12/27 | 2,805 | 2,805 | 2,720 | 2,730 | 8,200 |
| 2007/12/26 | 2,740 | 2,780 | 2,735 | 2,765 | 48,800 |
| 2007/12/25 | 2,705 | 2,745 | 2,700 | 2,715 | 25,800 |
| 2007/12/21 | 2,700 | 2,700 | 2,630 | 2,690 | 48,800 |
| 2007/12/20 | 2,710 | 2,710 | 2,650 | 2,665 | 12,500 |
| 2007/12/19 | 2,650 | 2,705 | 2,650 | 2,670 | 31,700 |
| 2007/12/18 | 2,620 | 2,665 | 2,605 | 2,655 | 19,000 |
| 2007/12/17 | 2,645 | 2,685 | 2,615 | 2,615 | 26,400 |
| 2007/12/14 | 2,745 | 2,775 | 2,695 | 2,700 | 247,400 |
| 2007/12/13 | 2,835 | 2,850 | 2,775 | 2,785 | 45,300 |
| 2007/12/12 | 2,730 | 2,840 | 2,725 | 2,825 | 58,400 |
| 2007/12/11 | 2,825 | 2,830 | 2,800 | 2,810 | 26,900 |
| 2007/12/10 | 2,900 | 2,900 | 2,805 | 2,830 | 28,900 |
| 2007/12/07 | 2,910 | 2,935 | 2,885 | 2,890 | 33,800 |
| 2007/12/06 | 2,910 | 2,910 | 2,850 | 2,875 | 36,400 |
| 2007/12/05 | 2,795 | 2,855 | 2,765 | 2,830 | 40,500 |
| 2007/12/04 | 2,805 | 2,825 | 2,790 | 2,790 | 28,600 |
| 2007/12/03 | 2,920 | 2,920 | 2,830 | 2,845 | 51,200 |
| 2007/11/30 | 2,830 | 2,895 | 2,830 | 2,895 | 67,400 |
| 2007/11/29 | 2,785 | 2,865 | 2,785 | 2,855 | 90,600 |
| 2007/11/28 | 2,710 | 2,770 | 2,710 | 2,745 | 23,600 |
| 2007/11/27 | 2,670 | 2,765 | 2,650 | 2,750 | 69,500 |
| 2007/11/26 | 2,610 | 2,665 | 2,565 | 2,645 | 42,800 |
| 2007/11/22 | 2,625 | 2,665 | 2,595 | 2,600 | 47,700 |
| 2007/11/21 | 2,725 | 2,725 | 2,660 | 2,665 | 29,400 |
| 2007/11/20 | 2,605 | 2,695 | 2,595 | 2,685 | 19,200 |
| 2007/11/19 | 2,715 | 2,715 | 2,665 | 2,685 | 24,600 |
| 2007/11/16 | 2,605 | 2,695 | 2,605 | 2,675 | 36,700 |
| 2007/11/15 | 2,620 | 2,640 | 2,590 | 2,615 | 18,700 |
| 2007/11/14 | 2,615 | 2,635 | 2,560 | 2,570 | 48,900 |
| 2007/11/13 | 2,570 | 2,625 | 2,540 | 2,585 | 35,200 |
| 2007/11/12 | 2,650 | 2,650 | 2,560 | 2,600 | 31,700 |
| 2007/11/09 | 2,760 | 2,765 | 2,685 | 2,700 | 68,600 |
| 2007/11/08 | 2,730 | 2,750 | 2,650 | 2,695 | 44,500 |
| 2007/11/07 | 2,850 | 2,850 | 2,760 | 2,765 | 14,100 |
| 2007/11/06 | 2,800 | 2,835 | 2,780 | 2,810 | 33,400 |
| 2007/11/05 | 2,865 | 2,865 | 2,780 | 2,795 | 17,700 |
| 2007/11/02 | 2,765 | 2,855 | 2,765 | 2,825 | 62,200 |
| 2007/11/01 | 2,795 | 2,855 | 2,795 | 2,845 | 36,200 |
| 2007/10/31 | 2,850 | 2,870 | 2,750 | 2,795 | 39,700 |
| 2007/10/30 | 2,800 | 2,840 | 2,780 | 2,810 | 66,700 |
| 2007/10/29 | 2,840 | 2,865 | 2,820 | 2,835 | 51,000 |
| 2007/10/26 | 2,875 | 2,875 | 2,820 | 2,835 | 15,000 |
| 2007/10/25 | 2,875 | 2,900 | 2,825 | 2,835 | 27,900 |
| 2007/10/24 | 2,930 | 2,945 | 2,860 | 2,890 | 31,000 |
| 2007/10/23 | 2,935 | 3,000 | 2,915 | 2,970 | 21,600 |
| 2007/10/22 | 2,845 | 2,920 | 2,845 | 2,910 | 54,400 |
| 2007/10/19 | 2,920 | 2,930 | 2,890 | 2,900 | 39,000 |
| 2007/10/18 | 2,965 | 3,010 | 2,965 | 3,010 | 20,200 |
| 2007/10/17 | 3,010 | 3,030 | 2,985 | 2,995 | 51,000 |
| 2007/10/16 | 2,985 | 3,020 | 2,985 | 2,995 | 26,500 |
| 2007/10/15 | 3,020 | 3,030 | 2,980 | 3,020 | 37,300 |
| 2007/10/12 | 3,020 | 3,050 | 2,995 | 3,000 | 43,400 |
| 2007/10/11 | 3,060 | 3,080 | 3,030 | 3,040 | 67,300 |
| 2007/10/10 | 3,040 | 3,080 | 3,030 | 3,030 | 24,100 |
| 2007/10/09 | 2,935 | 2,985 | 2,925 | 2,945 | 21,300 |
| 2007/10/05 | 2,915 | 2,930 | 2,900 | 2,900 | 109,000 |
| 2007/10/04 | 2,895 | 2,930 | 2,895 | 2,925 | 30,200 |
| 2007/10/03 | 2,950 | 2,970 | 2,905 | 2,910 | 81,600 |
| 2007/10/02 | 3,010 | 3,010 | 2,990 | 3,000 | 29,600 |
| 2007/10/01 | 3,020 | 3,020 | 2,925 | 2,930 | 29,400 |
| 2007/09/28 | 3,020 | 3,040 | 2,970 | 3,030 | 18,600 |
| 2007/09/27 | 2,945 | 3,020 | 2,945 | 3,010 | 43,700 |
| 2007/09/26 | 2,880 | 2,910 | 2,880 | 2,905 | 29,000 |
| 2007/09/25 | 2,800 | 2,865 | 2,785 | 2,855 | 56,600 |
| 2007/09/21 | 2,840 | 2,850 | 2,810 | 2,850 | 47,800 |
| 2007/09/20 | 2,910 | 2,910 | 2,840 | 2,900 | 30,800 |
| 2007/09/19 | 2,845 | 2,920 | 2,820 | 2,870 | 71,300 |
| 2007/09/18 | 2,925 | 2,925 | 2,805 | 2,810 | 18,300 |
| 2007/09/14 | 2,875 | 2,905 | 2,865 | 2,885 | 278,400 |
| 2007/09/13 | 2,950 | 2,955 | 2,910 | 2,915 | 11,200 |
| 2007/09/12 | 2,975 | 2,975 | 2,910 | 2,910 | 28,000 |
| 2007/09/11 | 2,985 | 2,985 | 2,935 | 2,935 | 15,900 |
| 2007/09/10 | 2,915 | 3,000 | 2,900 | 2,980 | 32,200 |
| 2007/09/07 | 2,975 | 2,975 | 2,925 | 2,940 | 14,100 |
| 2007/09/06 | 2,970 | 2,980 | 2,945 | 2,980 | 32,000 |
| 2007/09/05 | 3,060 | 3,100 | 3,040 | 3,040 | 20,400 |
| 2007/09/04 | 3,020 | 3,060 | 3,020 | 3,050 | 34,000 |
| 2007/09/03 | 3,100 | 3,120 | 3,060 | 3,070 | 13,400 |
| 2007/08/31 | 3,030 | 3,040 | 2,990 | 3,040 | 32,900 |
| 2007/08/30 | 2,990 | 3,030 | 2,970 | 3,000 | 11,800 |
| 2007/08/29 | 2,945 | 2,975 | 2,925 | 2,965 | 14,800 |
| 2007/08/28 | 2,990 | 3,000 | 2,970 | 2,985 | 25,100 |
| 2007/08/27 | 3,040 | 3,070 | 2,950 | 2,955 | 47,000 |
| 2007/08/24 | 3,030 | 3,040 | 2,990 | 2,995 | 12,500 |
| 2007/08/23 | 2,970 | 3,050 | 2,955 | 3,030 | 17,100 |
| 2007/08/22 | 2,915 | 2,940 | 2,910 | 2,930 | 13,500 |
| 2007/08/21 | 2,865 | 2,930 | 2,865 | 2,900 | 33,600 |
| 2007/08/20 | 2,870 | 2,880 | 2,795 | 2,850 | 86,600 |
| 2007/08/17 | 2,900 | 2,900 | 2,640 | 2,640 | 143,000 |
| 2007/08/16 | 2,980 | 2,995 | 2,890 | 2,905 | 80,900 |
| 2007/08/15 | 3,030 | 3,070 | 3,020 | 3,030 | 27,700 |
| 2007/08/14 | 2,980 | 3,070 | 2,980 | 3,050 | 28,400 |
| 2007/08/13 | 2,885 | 2,985 | 2,885 | 2,960 | 32,200 |
| 2007/08/10 | 2,880 | 2,895 | 2,835 | 2,855 | 49,600 |
| 2007/08/09 | 3,050 | 3,050 | 2,865 | 2,950 | 118,800 |
| 2007/08/08 | 3,000 | 3,030 | 3,000 | 3,020 | 17,800 |
| 2007/08/07 | 3,070 | 3,080 | 3,030 | 3,030 | 31,900 |
| 2007/08/06 | 3,050 | 3,060 | 2,985 | 3,030 | 46,600 |
| 2007/08/03 | 3,120 | 3,150 | 3,070 | 3,090 | 31,300 |
| 2007/08/02 | 3,110 | 3,140 | 3,070 | 3,110 | 74,100 |
| 2007/08/01 | 3,130 | 3,130 | 3,060 | 3,060 | 72,800 |
| 2007/07/31 | 3,190 | 3,200 | 3,160 | 3,180 | 49,200 |
| 2007/07/30 | 3,070 | 3,150 | 3,070 | 3,140 | 63,300 |
| 2007/07/27 | 3,190 | 3,190 | 3,120 | 3,140 | 81,800 |
| 2007/07/26 | 3,350 | 3,350 | 3,290 | 3,290 | 24,100 |
| 2007/07/25 | 3,310 | 3,380 | 3,280 | 3,330 | 56,300 |
| 2007/07/24 | 3,330 | 3,370 | 3,320 | 3,360 | 63,200 |
| 2007/07/23 | 3,280 | 3,300 | 3,260 | 3,290 | 58,600 |
| 2007/07/20 | 3,340 | 3,380 | 3,340 | 3,350 | 27,900 |
| 2007/07/19 | 3,330 | 3,380 | 3,330 | 3,360 | 84,700 |
| 2007/07/18 | 3,370 | 3,380 | 3,300 | 3,300 | 67,300 |
| 2007/07/17 | 3,410 | 3,420 | 3,340 | 3,370 | 164,100 |
| 2007/07/13 | 3,480 | 3,490 | 3,420 | 3,480 | 145,000 |
| 2007/07/12 | 3,440 | 3,510 | 3,380 | 3,440 | 279,500 |
| 2007/07/11 | 3,290 | 3,350 | 3,240 | 3,340 | 158,900 |
| 2007/07/10 | 3,380 | 3,400 | 3,330 | 3,340 | 58,100 |
| 2007/07/09 | 3,360 | 3,440 | 3,360 | 3,410 | 34,300 |
| 2007/07/06 | 3,330 | 3,380 | 3,320 | 3,360 | 48,100 |
| 2007/07/05 | 3,370 | 3,380 | 3,340 | 3,360 | 27,700 |
| 2007/07/04 | 3,340 | 3,370 | 3,310 | 3,350 | 45,700 |
| 2007/07/03 | 3,330 | 3,370 | 3,300 | 3,330 | 30,700 |
| 2007/07/02 | 3,300 | 3,320 | 3,290 | 3,300 | 33,000 |
| 2007/06/29 | 3,240 | 3,270 | 3,230 | 3,270 | 53,800 |
| 2007/06/28 | 3,340 | 3,340 | 3,200 | 3,200 | 81,900 |
| 2007/06/27 | 3,350 | 3,370 | 3,290 | 3,300 | 68,800 |
| 2007/06/26 | 3,460 | 3,460 | 3,390 | 3,410 | 48,200 |
| 2007/06/25 | 3,420 | 3,470 | 3,420 | 3,430 | 57,800 |
| 2007/06/22 | 3,380 | 3,420 | 3,360 | 3,370 | 47,700 |
| 2007/06/21 | 3,340 | 3,480 | 3,340 | 3,460 | 91,500 |
| 2007/06/20 | 3,320 | 3,370 | 3,320 | 3,320 | 35,300 |
| 2007/06/19 | 3,390 | 3,420 | 3,340 | 3,350 | 47,200 |
| 2007/06/18 | 3,420 | 3,440 | 3,400 | 3,440 | 99,900 |
| 2007/06/15 | 3,280 | 3,370 | 3,280 | 3,350 | 111,900 |
| 2007/06/14 | 3,240 | 3,240 | 3,210 | 3,240 | 54,200 |
| 2007/06/13 | 3,170 | 3,220 | 3,170 | 3,200 | 36,400 |
| 2007/06/12 | 3,260 | 3,270 | 3,200 | 3,220 | 35,200 |
| 2007/06/11 | 3,220 | 3,270 | 3,220 | 3,260 | 62,100 |
| 2007/06/08 | 3,160 | 3,200 | 3,140 | 3,170 | 337,500 |
| 2007/06/07 | 3,100 | 3,170 | 3,080 | 3,160 | 73,000 |
| 2007/06/06 | 3,120 | 3,120 | 3,100 | 3,100 | 20,700 |
| 2007/06/05 | 3,120 | 3,150 | 3,110 | 3,130 | 45,700 |
| 2007/06/04 | 3,150 | 3,150 | 3,090 | 3,100 | 66,100 |
| 2007/06/01 | 3,130 | 3,160 | 3,130 | 3,150 | 32,500 |
| 2007/05/31 | 3,150 | 3,160 | 3,120 | 3,140 | 66,200 |
| 2007/05/30 | 3,130 | 3,150 | 3,120 | 3,120 | 26,000 |
| 2007/05/29 | 3,140 | 3,180 | 3,120 | 3,170 | 38,000 |
| 2007/05/28 | 3,130 | 3,150 | 3,120 | 3,140 | 43,200 |
| 2007/05/25 | 3,100 | 3,110 | 3,070 | 3,100 | 44,100 |
| 2007/05/24 | 3,100 | 3,150 | 3,080 | 3,130 | 19,800 |
| 2007/05/23 | 3,120 | 3,160 | 3,090 | 3,100 | 43,900 |
| 2007/05/22 | 3,070 | 3,110 | 3,050 | 3,110 | 58,000 |
| 2007/05/21 | 3,130 | 3,150 | 3,080 | 3,080 | 27,800 |
| 2007/05/18 | 3,140 | 3,140 | 3,080 | 3,090 | 32,700 |
| 2007/05/17 | 3,160 | 3,180 | 3,100 | 3,130 | 23,600 |
| 2007/05/16 | 3,180 | 3,180 | 3,090 | 3,130 | 17,100 |
| 2007/05/15 | 3,190 | 3,240 | 3,130 | 3,150 | 28,500 |
| 2007/05/14 | 3,220 | 3,230 | 3,190 | 3,230 | 34,700 |
| 2007/05/11 | 3,290 | 3,290 | 3,170 | 3,170 | 37,100 |
| 2007/05/10 | 3,350 | 3,380 | 3,300 | 3,300 | 24,700 |
| 2007/05/09 | 3,260 | 3,340 | 3,260 | 3,330 | 31,400 |
| 2007/05/08 | 3,330 | 3,350 | 3,280 | 3,310 | 11,400 |
| 2007/05/07 | 3,310 | 3,380 | 3,310 | 3,370 | 31,700 |
| 2007/05/02 | 3,260 | 3,290 | 3,220 | 3,240 | 23,700 |
| 2007/05/01 | 3,260 | 3,290 | 3,240 | 3,270 | 30,700 |
| 2007/04/27 | 3,210 | 3,260 | 3,200 | 3,260 | 36,300 |
| 2007/04/26 | 3,150 | 3,190 | 3,130 | 3,190 | 24,300 |
| 2007/04/25 | 3,200 | 3,210 | 3,140 | 3,170 | 35,600 |
| 2007/04/24 | 3,100 | 3,170 | 3,100 | 3,150 | 27,100 |
| 2007/04/23 | 3,190 | 3,200 | 3,110 | 3,110 | 31,500 |
| 2007/04/20 | 3,120 | 3,180 | 3,120 | 3,180 | 26,400 |
| 2007/04/19 | 3,150 | 3,150 | 3,100 | 3,120 | 42,600 |
| 2007/04/18 | 3,140 | 3,200 | 3,110 | 3,180 | 30,500 |
| 2007/04/17 | 3,160 | 3,160 | 3,090 | 3,110 | 39,600 |
| 2007/04/16 | 3,150 | 3,180 | 3,120 | 3,120 | 32,800 |
| 2007/04/13 | 3,160 | 3,170 | 3,080 | 3,080 | 47,700 |
| 2007/04/12 | 3,170 | 3,170 | 3,110 | 3,140 | 33,100 |
| 2007/04/11 | 3,260 | 3,260 | 3,160 | 3,200 | 38,600 |
| 2007/04/10 | 3,210 | 3,250 | 3,210 | 3,250 | 33,400 |
| 2007/04/09 | 3,200 | 3,240 | 3,180 | 3,230 | 39,900 |
| 2007/04/06 | 3,180 | 3,230 | 3,180 | 3,200 | 16,900 |
| 2007/04/05 | 3,210 | 3,220 | 3,170 | 3,190 | 20,200 |
| 2007/04/04 | 3,110 | 3,200 | 3,110 | 3,200 | 55,600 |
| 2007/04/03 | 3,100 | 3,120 | 3,060 | 3,060 | 32,400 |
| 2007/04/02 | 3,140 | 3,170 | 3,050 | 3,060 | 36,300 |
| 2007/03/30 | 3,120 | 3,160 | 3,110 | 3,140 | 23,000 |
| 2007/03/29 | 3,020 | 3,100 | 3,020 | 3,090 | 52,300 |
| 2007/03/28 | 3,130 | 3,130 | 3,060 | 3,080 | 48,400 |
| 2007/03/27 | 3,230 | 3,240 | 3,130 | 3,150 | 35,000 |
| 2007/03/26 | 3,260 | 3,290 | 3,230 | 3,240 | 27,700 |
| 2007/03/23 | 3,270 | 3,280 | 3,240 | 3,280 | 19,700 |
| 2007/03/22 | 3,270 | 3,290 | 3,240 | 3,270 | 34,700 |
| 2007/03/20 | 3,200 | 3,250 | 3,200 | 3,240 | 32,300 |
| 2007/03/19 | 3,120 | 3,180 | 3,120 | 3,160 | 50,200 |
| 2007/03/16 | 3,110 | 3,180 | 3,100 | 3,130 | 42,600 |
| 2007/03/15 | 3,060 | 3,150 | 3,050 | 3,130 | 51,900 |
| 2007/03/14 | 3,070 | 3,090 | 2,995 | 3,010 | 68,100 |
| 2007/03/13 | 3,220 | 3,250 | 3,170 | 3,170 | 41,200 |
| 2007/03/12 | 3,200 | 3,240 | 3,190 | 3,220 | 23,300 |
| 2007/03/09 | 3,130 | 3,210 | 3,130 | 3,160 | 284,300 |
| 2007/03/08 | 3,110 | 3,160 | 3,110 | 3,150 | 29,300 |
| 2007/03/07 | 3,170 | 3,300 | 3,080 | 3,090 | 61,000 |
| 2007/03/06 | 3,070 | 3,150 | 3,070 | 3,130 | 38,000 |
| 2007/03/05 | 3,150 | 3,150 | 3,060 | 3,080 | 70,400 |
| 2007/03/02 | 3,200 | 3,210 | 3,160 | 3,180 | 50,900 |
| 2007/03/01 | 3,270 | 3,270 | 3,210 | 3,210 | 74,000 |
| 2007/02/28 | 3,210 | 3,310 | 3,180 | 3,260 | 105,500 |
| 2007/02/27 | 3,440 | 3,440 | 3,390 | 3,410 | 26,600 |
| 2007/02/26 | 3,440 | 3,460 | 3,370 | 3,390 | 60,600 |
| 2007/02/23 | 3,540 | 3,540 | 3,480 | 3,490 | 50,900 |
| 2007/02/22 | 3,520 | 3,550 | 3,500 | 3,540 | 21,400 |
| 2007/02/21 | 3,510 | 3,550 | 3,500 | 3,530 | 32,900 |
| 2007/02/20 | 3,550 | 3,580 | 3,540 | 3,580 | 21,000 |
| 2007/02/19 | 3,460 | 3,540 | 3,450 | 3,540 | 28,200 |
| 2007/02/16 | 3,460 | 3,530 | 3,440 | 3,500 | 60,300 |
| 2007/02/15 | 3,410 | 3,460 | 3,410 | 3,460 | 54,900 |
| 2007/02/14 | 3,380 | 3,410 | 3,380 | 3,380 | 42,200 |
| 2007/02/13 | 3,300 | 3,370 | 3,300 | 3,350 | 55,500 |
| 2007/02/09 | 3,300 | 3,350 | 3,280 | 3,350 | 121,400 |
| 2007/02/08 | 3,290 | 3,350 | 3,280 | 3,280 | 30,600 |
| 2007/02/07 | 3,290 | 3,290 | 3,250 | 3,270 | 22,100 |
| 2007/02/06 | 3,230 | 3,270 | 3,230 | 3,260 | 23,300 |
| 2007/02/05 | 3,270 | 3,270 | 3,200 | 3,210 | 50,600 |
| 2007/02/02 | 3,250 | 3,270 | 3,230 | 3,250 | 42,000 |
| 2007/02/01 | 3,250 | 3,290 | 3,230 | 3,260 | 43,500 |
| 2007/01/31 | 3,300 | 3,300 | 3,220 | 3,230 | 31,800 |
| 2007/01/30 | 3,300 | 3,340 | 3,280 | 3,290 | 23,900 |
| 2007/01/29 | 3,280 | 3,320 | 3,270 | 3,290 | 80,200 |
| 2007/01/26 | 3,280 | 3,280 | 3,240 | 3,260 | 19,600 |
| 2007/01/25 | 3,390 | 3,390 | 3,280 | 3,280 | 40,800 |
| 2007/01/24 | 3,420 | 3,420 | 3,360 | 3,370 | 32,300 |
| 2007/01/23 | 3,350 | 3,390 | 3,340 | 3,390 | 22,800 |
| 2007/01/22 | 3,400 | 3,410 | 3,360 | 3,390 | 22,900 |
| 2007/01/19 | 3,410 | 3,410 | 3,350 | 3,350 | 23,100 |
| 2007/01/18 | 3,370 | 3,420 | 3,370 | 3,410 | 20,300 |
| 2007/01/17 | 3,350 | 3,440 | 3,320 | 3,410 | 43,500 |
| 2007/01/16 | 3,370 | 3,420 | 3,370 | 3,400 | 20,400 |
| 2007/01/15 | 3,350 | 3,430 | 3,350 | 3,400 | 40,300 |
| 2007/01/12 | 3,260 | 3,330 | 3,250 | 3,320 | 64,500 |
| 2007/01/11 | 3,300 | 3,300 | 3,250 | 3,250 | 41,000 |
| 2007/01/10 | 3,370 | 3,370 | 3,240 | 3,270 | 57,100 |
| 2007/01/09 | 3,310 | 3,370 | 3,280 | 3,360 | 45,700 |
| 2007/01/05 | 3,400 | 3,400 | 3,350 | 3,350 | 28,700 |
| 2007/01/04 | 3,400 | 3,410 | 3,370 | 3,400 | 17,500 |