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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,211 | 1,211 | 1,189 | 1,209 | 7,800 |
| 2008/12/29 | 1,202 | 1,202 | 1,168 | 1,191 | 14,400 |
| 2008/12/26 | 1,217 | 1,217 | 1,197 | 1,214 | 6,800 |
| 2008/12/25 | 1,193 | 1,193 | 1,167 | 1,177 | 9,500 |
| 2008/12/24 | 1,156 | 1,156 | 1,134 | 1,134 | 16,500 |
| 2008/12/22 | 1,175 | 1,207 | 1,175 | 1,207 | 15,100 |
| 2008/12/19 | 1,175 | 1,203 | 1,154 | 1,155 | 19,600 |
| 2008/12/18 | 1,197 | 1,202 | 1,155 | 1,155 | 56,000 |
| 2008/12/17 | 1,230 | 1,231 | 1,175 | 1,211 | 27,700 |
| 2008/12/16 | 1,244 | 1,266 | 1,240 | 1,240 | 9,200 |
| 2008/12/15 | 1,227 | 1,300 | 1,227 | 1,295 | 15,200 |
| 2008/12/12 | 1,274 | 1,278 | 1,229 | 1,244 | 221,200 |
| 2008/12/11 | 1,259 | 1,274 | 1,227 | 1,274 | 64,900 |
| 2008/12/10 | 1,220 | 1,254 | 1,220 | 1,239 | 32,800 |
| 2008/12/09 | 1,248 | 1,260 | 1,221 | 1,227 | 20,100 |
| 2008/12/08 | 1,172 | 1,241 | 1,172 | 1,228 | 10,600 |
| 2008/12/05 | 1,167 | 1,192 | 1,166 | 1,172 | 27,000 |
| 2008/12/04 | 1,189 | 1,201 | 1,141 | 1,162 | 71,000 |
| 2008/12/03 | 1,220 | 1,239 | 1,195 | 1,204 | 88,600 |
| 2008/12/02 | 1,256 | 1,256 | 1,175 | 1,180 | 37,000 |
| 2008/12/01 | 1,261 | 1,278 | 1,255 | 1,256 | 14,100 |
| 2008/11/28 | 1,234 | 1,260 | 1,215 | 1,260 | 43,200 |
| 2008/11/27 | 1,221 | 1,241 | 1,189 | 1,214 | 11,100 |
| 2008/11/26 | 1,250 | 1,250 | 1,211 | 1,241 | 54,700 |
| 2008/11/25 | 1,280 | 1,280 | 1,223 | 1,264 | 27,200 |
| 2008/11/21 | 1,165 | 1,220 | 1,153 | 1,220 | 43,800 |
| 2008/11/20 | 1,233 | 1,233 | 1,189 | 1,189 | 19,600 |
| 2008/11/19 | 1,261 | 1,313 | 1,261 | 1,311 | 10,800 |
| 2008/11/18 | 1,319 | 1,319 | 1,276 | 1,281 | 12,900 |
| 2008/11/17 | 1,306 | 1,350 | 1,279 | 1,316 | 12,000 |
| 2008/11/14 | 1,324 | 1,324 | 1,299 | 1,306 | 19,900 |
| 2008/11/13 | 1,283 | 1,323 | 1,283 | 1,284 | 20,800 |
| 2008/11/12 | 1,286 | 1,363 | 1,286 | 1,363 | 19,700 |
| 2008/11/11 | 1,360 | 1,381 | 1,353 | 1,363 | 30,400 |
| 2008/11/10 | 1,447 | 1,467 | 1,414 | 1,436 | 51,600 |
| 2008/11/07 | 1,307 | 1,362 | 1,291 | 1,327 | 39,200 |
| 2008/11/06 | 1,412 | 1,430 | 1,390 | 1,407 | 33,400 |
| 2008/11/05 | 1,436 | 1,464 | 1,427 | 1,449 | 41,200 |
| 2008/11/04 | 1,428 | 1,439 | 1,400 | 1,416 | 12,600 |
| 2008/10/31 | 1,473 | 1,477 | 1,382 | 1,408 | 77,000 |
| 2008/10/30 | 1,510 | 1,623 | 1,467 | 1,623 | 86,700 |
| 2008/10/29 | 1,420 | 1,459 | 1,370 | 1,430 | 32,200 |
| 2008/10/28 | 1,222 | 1,400 | 1,147 | 1,400 | 21,900 |
| 2008/10/27 | 1,286 | 1,297 | 1,195 | 1,202 | 11,900 |
| 2008/10/24 | 1,430 | 1,430 | 1,251 | 1,308 | 36,000 |
| 2008/10/23 | 1,388 | 1,446 | 1,367 | 1,446 | 35,100 |
| 2008/10/22 | 1,488 | 1,489 | 1,425 | 1,428 | 11,000 |
| 2008/10/21 | 1,542 | 1,542 | 1,460 | 1,502 | 21,800 |
| 2008/10/20 | 1,439 | 1,492 | 1,395 | 1,492 | 12,400 |
| 2008/10/17 | 1,504 | 1,515 | 1,432 | 1,459 | 14,500 |
| 2008/10/16 | 1,540 | 1,540 | 1,439 | 1,470 | 18,500 |
| 2008/10/15 | 1,549 | 1,588 | 1,500 | 1,588 | 24,600 |
| 2008/10/14 | 1,477 | 1,563 | 1,462 | 1,563 | 56,500 |
| 2008/10/10 | 1,386 | 1,417 | 1,332 | 1,417 | 17,900 |
| 2008/10/09 | 1,350 | 1,450 | 1,350 | 1,446 | 29,400 |
| 2008/10/08 | 1,432 | 1,432 | 1,350 | 1,368 | 16,700 |
| 2008/10/07 | 1,398 | 1,464 | 1,374 | 1,446 | 18,600 |
| 2008/10/06 | 1,455 | 1,471 | 1,431 | 1,445 | 31,100 |
| 2008/10/03 | 1,547 | 1,547 | 1,466 | 1,475 | 40,400 |
| 2008/10/02 | 1,619 | 1,632 | 1,571 | 1,588 | 8,900 |
| 2008/10/01 | 1,617 | 1,638 | 1,595 | 1,619 | 13,700 |
| 2008/09/30 | 1,575 | 1,646 | 1,550 | 1,637 | 20,600 |
| 2008/09/29 | 1,757 | 1,757 | 1,687 | 1,695 | 11,300 |
| 2008/09/26 | 1,805 | 1,805 | 1,762 | 1,772 | 52,500 |
| 2008/09/25 | 1,799 | 1,799 | 1,750 | 1,775 | 6,800 |
| 2008/09/24 | 1,830 | 1,830 | 1,715 | 1,829 | 37,500 |
| 2008/09/22 | 1,950 | 1,997 | 1,855 | 1,867 | 17,500 |
| 2008/09/19 | 1,780 | 1,937 | 1,780 | 1,937 | 53,100 |
| 2008/09/18 | 1,780 | 1,790 | 1,735 | 1,785 | 27,900 |
| 2008/09/17 | 1,782 | 1,811 | 1,782 | 1,810 | 50,800 |
| 2008/09/16 | 1,794 | 1,794 | 1,720 | 1,790 | 13,000 |
| 2008/09/12 | 1,839 | 1,854 | 1,825 | 1,854 | 209,600 |
| 2008/09/11 | 1,863 | 1,863 | 1,810 | 1,838 | 17,200 |
| 2008/09/10 | 1,840 | 1,868 | 1,812 | 1,868 | 16,400 |
| 2008/09/09 | 1,884 | 1,916 | 1,855 | 1,870 | 35,100 |
| 2008/09/08 | 1,858 | 1,895 | 1,829 | 1,870 | 44,700 |
| 2008/09/05 | 1,831 | 1,840 | 1,823 | 1,828 | 58,900 |
| 2008/09/04 | 1,866 | 1,899 | 1,863 | 1,891 | 8,400 |
| 2008/09/03 | 1,895 | 1,895 | 1,847 | 1,879 | 10,200 |
| 2008/09/02 | 1,840 | 1,877 | 1,832 | 1,836 | 12,900 |
| 2008/09/01 | 1,903 | 1,903 | 1,836 | 1,849 | 50,400 |
| 2008/08/29 | 1,990 | 1,990 | 1,929 | 1,930 | 81,200 |
| 2008/08/28 | 1,954 | 1,954 | 1,900 | 1,900 | 4,900 |
| 2008/08/27 | 1,957 | 1,966 | 1,951 | 1,957 | 5,400 |
| 2008/08/26 | 1,984 | 1,984 | 1,962 | 1,976 | 17,700 |
| 2008/08/25 | 2,005 | 2,010 | 1,977 | 1,986 | 15,100 |
| 2008/08/22 | 2,000 | 2,000 | 1,972 | 1,990 | 8,100 |
| 2008/08/21 | 2,075 | 2,075 | 2,000 | 2,015 | 6,000 |
| 2008/08/20 | 1,990 | 2,050 | 1,990 | 2,035 | 3,000 |
| 2008/08/19 | 2,045 | 2,060 | 2,025 | 2,030 | 8,100 |
| 2008/08/18 | 2,015 | 2,080 | 2,015 | 2,065 | 4,300 |
| 2008/08/15 | 1,981 | 2,015 | 1,966 | 2,015 | 17,600 |
| 2008/08/14 | 1,960 | 1,995 | 1,955 | 1,967 | 30,100 |
| 2008/08/13 | 1,980 | 1,980 | 1,949 | 1,971 | 21,700 |
| 2008/08/12 | 2,020 | 2,060 | 2,010 | 2,020 | 33,900 |
| 2008/08/11 | 2,030 | 2,030 | 2,000 | 2,010 | 6,400 |
| 2008/08/08 | 1,950 | 2,020 | 1,950 | 2,005 | 28,500 |
| 2008/08/07 | 1,984 | 1,984 | 1,939 | 1,951 | 19,300 |
| 2008/08/06 | 1,961 | 1,971 | 1,949 | 1,954 | 11,400 |
| 2008/08/05 | 1,865 | 1,937 | 1,865 | 1,931 | 24,700 |
| 2008/08/04 | 1,866 | 1,930 | 1,866 | 1,886 | 14,400 |
| 2008/08/01 | 1,902 | 1,963 | 1,848 | 1,864 | 65,300 |
| 2008/07/31 | 2,020 | 2,020 | 1,919 | 1,922 | 57,700 |
| 2008/07/30 | 2,005 | 2,025 | 1,995 | 2,005 | 11,900 |
| 2008/07/29 | 1,982 | 2,000 | 1,970 | 1,994 | 21,900 |
| 2008/07/28 | 2,045 | 2,045 | 1,990 | 1,990 | 11,800 |
| 2008/07/25 | 2,015 | 2,015 | 1,995 | 2,005 | 21,200 |
| 2008/07/24 | 2,025 | 2,055 | 2,020 | 2,055 | 15,500 |
| 2008/07/23 | 2,045 | 2,045 | 1,995 | 1,996 | 11,000 |
| 2008/07/22 | 1,998 | 2,035 | 1,998 | 2,025 | 12,700 |
| 2008/07/18 | 2,030 | 2,030 | 1,972 | 1,979 | 11,300 |
| 2008/07/17 | 2,015 | 2,015 | 1,995 | 2,005 | 11,400 |
| 2008/07/16 | 2,035 | 2,045 | 1,995 | 1,995 | 17,600 |
| 2008/07/15 | 2,055 | 2,095 | 2,040 | 2,045 | 12,000 |
| 2008/07/14 | 2,145 | 2,170 | 2,145 | 2,145 | 2,500 |
| 2008/07/11 | 2,240 | 2,240 | 2,155 | 2,165 | 43,900 |
| 2008/07/10 | 2,250 | 2,265 | 2,245 | 2,245 | 11,200 |
| 2008/07/09 | 2,270 | 2,320 | 2,250 | 2,250 | 9,000 |
| 2008/07/08 | 2,255 | 2,270 | 2,235 | 2,235 | 12,300 |
| 2008/07/07 | 2,260 | 2,280 | 2,250 | 2,280 | 5,100 |
| 2008/07/04 | 2,240 | 2,260 | 2,240 | 2,260 | 26,600 |
| 2008/07/03 | 2,230 | 2,250 | 2,210 | 2,250 | 13,500 |
| 2008/07/02 | 2,235 | 2,265 | 2,230 | 2,265 | 5,600 |
| 2008/07/01 | 2,280 | 2,285 | 2,250 | 2,255 | 5,300 |
| 2008/06/30 | 2,195 | 2,245 | 2,195 | 2,245 | 8,400 |
| 2008/06/27 | 2,220 | 2,220 | 2,110 | 2,205 | 20,700 |
| 2008/06/26 | 2,350 | 2,350 | 2,250 | 2,260 | 26,400 |
| 2008/06/25 | 2,340 | 2,350 | 2,310 | 2,350 | 13,000 |
| 2008/06/24 | 2,305 | 2,335 | 2,300 | 2,335 | 5,400 |
| 2008/06/23 | 2,275 | 2,320 | 2,260 | 2,310 | 9,700 |
| 2008/06/20 | 2,270 | 2,295 | 2,270 | 2,270 | 14,700 |
| 2008/06/19 | 2,290 | 2,290 | 2,265 | 2,275 | 4,200 |
| 2008/06/18 | 2,300 | 2,315 | 2,280 | 2,295 | 4,700 |
| 2008/06/17 | 2,255 | 2,305 | 2,255 | 2,295 | 9,600 |
| 2008/06/16 | 2,265 | 2,265 | 2,245 | 2,255 | 5,900 |
| 2008/06/13 | 2,225 | 2,260 | 2,225 | 2,230 | 212,000 |
| 2008/06/12 | 2,185 | 2,185 | 2,140 | 2,145 | 110,200 |
| 2008/06/11 | 2,230 | 2,230 | 2,200 | 2,200 | 11,700 |
| 2008/06/10 | 2,245 | 2,245 | 2,190 | 2,190 | 9,100 |
| 2008/06/09 | 2,225 | 2,225 | 2,150 | 2,205 | 17,800 |
| 2008/06/06 | 2,325 | 2,335 | 2,265 | 2,265 | 12,600 |
| 2008/06/05 | 2,265 | 2,290 | 2,260 | 2,285 | 9,000 |
| 2008/06/04 | 2,220 | 2,310 | 2,220 | 2,305 | 7,200 |
| 2008/06/03 | 2,275 | 2,275 | 2,240 | 2,240 | 10,000 |
| 2008/06/02 | 2,285 | 2,290 | 2,230 | 2,285 | 13,600 |
| 2008/05/30 | 2,295 | 2,300 | 2,270 | 2,275 | 15,100 |
| 2008/05/29 | 2,280 | 2,295 | 2,280 | 2,280 | 17,000 |
| 2008/05/28 | 2,305 | 2,305 | 2,250 | 2,265 | 11,000 |
| 2008/05/27 | 2,250 | 2,290 | 2,250 | 2,280 | 12,900 |
| 2008/05/26 | 2,275 | 2,275 | 2,195 | 2,225 | 12,000 |
| 2008/05/23 | 2,320 | 2,330 | 2,275 | 2,275 | 40,000 |
| 2008/05/22 | 2,200 | 2,285 | 2,200 | 2,280 | 9,800 |
| 2008/05/21 | 2,285 | 2,285 | 2,225 | 2,225 | 21,100 |
| 2008/05/20 | 2,300 | 2,320 | 2,285 | 2,300 | 15,400 |
| 2008/05/19 | 2,300 | 2,310 | 2,275 | 2,300 | 13,000 |
| 2008/05/16 | 2,375 | 2,380 | 2,340 | 2,340 | 25,100 |
| 2008/05/15 | 2,305 | 2,370 | 2,305 | 2,355 | 41,400 |
| 2008/05/14 | 2,255 | 2,270 | 2,240 | 2,265 | 26,900 |
| 2008/05/13 | 2,220 | 2,250 | 2,215 | 2,225 | 15,300 |
| 2008/05/12 | 2,165 | 2,205 | 2,160 | 2,205 | 21,300 |
| 2008/05/09 | 2,185 | 2,185 | 2,160 | 2,160 | 18,000 |
| 2008/05/08 | 2,230 | 2,230 | 2,180 | 2,180 | 13,500 |
| 2008/05/07 | 2,190 | 2,240 | 2,180 | 2,200 | 7,500 |
| 2008/05/02 | 2,205 | 2,235 | 2,200 | 2,220 | 15,400 |
| 2008/05/01 | 2,100 | 2,175 | 2,100 | 2,165 | 9,400 |
| 2008/04/30 | 2,120 | 2,160 | 2,115 | 2,135 | 13,600 |
| 2008/04/28 | 2,240 | 2,240 | 2,110 | 2,125 | 51,400 |
| 2008/04/25 | 2,190 | 2,235 | 2,190 | 2,235 | 21,000 |
| 2008/04/24 | 2,190 | 2,190 | 2,160 | 2,160 | 22,600 |
| 2008/04/23 | 2,155 | 2,205 | 2,150 | 2,185 | 5,700 |
| 2008/04/22 | 2,240 | 2,240 | 2,175 | 2,195 | 8,600 |
| 2008/04/21 | 2,250 | 2,290 | 2,240 | 2,255 | 13,400 |
| 2008/04/18 | 2,210 | 2,235 | 2,205 | 2,235 | 9,300 |
| 2008/04/17 | 2,225 | 2,235 | 2,205 | 2,210 | 18,300 |
| 2008/04/16 | 2,060 | 2,160 | 2,010 | 2,145 | 8,600 |
| 2008/04/15 | 2,050 | 2,110 | 2,050 | 2,095 | 16,600 |
| 2008/04/14 | 2,050 | 2,085 | 2,050 | 2,080 | 22,200 |
| 2008/04/11 | 2,070 | 2,135 | 2,070 | 2,130 | 33,200 |
| 2008/04/10 | 2,055 | 2,060 | 2,020 | 2,045 | 5,600 |
| 2008/04/09 | 2,095 | 2,110 | 2,040 | 2,055 | 9,300 |
| 2008/04/08 | 2,100 | 2,125 | 2,090 | 2,090 | 8,300 |
| 2008/04/07 | 2,120 | 2,135 | 2,080 | 2,130 | 7,400 |
| 2008/04/04 | 2,120 | 2,120 | 2,060 | 2,080 | 14,700 |
| 2008/04/03 | 2,100 | 2,125 | 2,090 | 2,105 | 16,600 |
| 2008/04/02 | 2,125 | 2,125 | 2,050 | 2,095 | 20,600 |
| 2008/04/01 | 2,015 | 2,050 | 1,980 | 2,005 | 39,100 |
| 2008/03/31 | 2,090 | 2,090 | 2,010 | 2,015 | 17,200 |
| 2008/03/28 | 2,125 | 2,125 | 2,095 | 2,110 | 12,600 |
| 2008/03/27 | 2,170 | 2,170 | 2,100 | 2,115 | 7,700 |
| 2008/03/26 | 2,150 | 2,180 | 2,125 | 2,175 | 7,400 |
| 2008/03/25 | 2,155 | 2,195 | 2,150 | 2,195 | 25,700 |
| 2008/03/24 | 2,110 | 2,120 | 2,090 | 2,090 | 3,800 |
| 2008/03/21 | 2,055 | 2,090 | 2,045 | 2,090 | 8,200 |
| 2008/03/19 | 2,090 | 2,090 | 2,015 | 2,045 | 16,300 |
| 2008/03/18 | 1,980 | 2,005 | 1,950 | 2,005 | 17,000 |
| 2008/03/17 | 2,060 | 2,060 | 1,974 | 2,010 | 19,500 |
| 2008/03/14 | 2,070 | 2,110 | 2,050 | 2,070 | 310,600 |
| 2008/03/13 | 2,125 | 2,125 | 2,030 | 2,040 | 11,100 |
| 2008/03/12 | 2,175 | 2,175 | 2,095 | 2,105 | 11,800 |
| 2008/03/11 | 2,090 | 2,120 | 2,070 | 2,095 | 4,100 |
| 2008/03/10 | 2,210 | 2,225 | 2,095 | 2,105 | 17,000 |
| 2008/03/07 | 2,095 | 2,140 | 2,095 | 2,130 | 19,400 |
| 2008/03/06 | 2,235 | 2,255 | 2,230 | 2,235 | 8,200 |
| 2008/03/05 | 2,235 | 2,290 | 2,190 | 2,205 | 15,700 |
| 2008/03/04 | 2,195 | 2,290 | 2,180 | 2,270 | 31,600 |
| 2008/03/03 | 2,245 | 2,250 | 2,190 | 2,195 | 48,200 |
| 2008/02/29 | 2,415 | 2,415 | 2,330 | 2,340 | 19,700 |
| 2008/02/28 | 2,380 | 2,410 | 2,375 | 2,395 | 26,100 |
| 2008/02/27 | 2,535 | 2,560 | 2,465 | 2,480 | 19,500 |
| 2008/02/26 | 2,450 | 2,510 | 2,440 | 2,495 | 28,900 |
| 2008/02/25 | 2,355 | 2,395 | 2,340 | 2,385 | 54,300 |
| 2008/02/22 | 2,235 | 2,275 | 2,185 | 2,245 | 28,700 |
| 2008/02/21 | 2,160 | 2,310 | 2,160 | 2,270 | 47,500 |
| 2008/02/20 | 2,105 | 2,165 | 2,095 | 2,095 | 19,600 |
| 2008/02/19 | 2,155 | 2,170 | 2,140 | 2,145 | 30,700 |
| 2008/02/18 | 2,165 | 2,165 | 2,115 | 2,115 | 25,600 |
| 2008/02/15 | 2,055 | 2,130 | 2,055 | 2,125 | 28,400 |
| 2008/02/14 | 2,090 | 2,165 | 2,090 | 2,165 | 19,300 |
| 2008/02/13 | 2,080 | 2,080 | 2,035 | 2,050 | 12,200 |
| 2008/02/12 | 2,060 | 2,075 | 2,035 | 2,040 | 20,900 |
| 2008/02/08 | 2,125 | 2,140 | 2,090 | 2,100 | 17,600 |
| 2008/02/07 | 2,135 | 2,135 | 2,090 | 2,125 | 43,500 |
| 2008/02/06 | 2,110 | 2,145 | 2,095 | 2,095 | 69,100 |
| 2008/02/05 | 2,140 | 2,170 | 2,110 | 2,145 | 25,300 |
| 2008/02/04 | 2,165 | 2,170 | 2,110 | 2,125 | 56,900 |
| 2008/02/01 | 2,145 | 2,145 | 2,095 | 2,125 | 64,700 |
| 2008/01/31 | 2,245 | 2,265 | 2,075 | 2,215 | 127,600 |
| 2008/01/30 | 2,340 | 2,375 | 2,210 | 2,265 | 74,800 |
| 2008/01/29 | 2,290 | 2,300 | 2,235 | 2,300 | 34,800 |
| 2008/01/28 | 2,290 | 2,390 | 2,250 | 2,250 | 71,300 |
| 2008/01/25 | 2,260 | 2,330 | 2,245 | 2,330 | 28,400 |
| 2008/01/24 | 2,155 | 2,250 | 2,155 | 2,220 | 37,800 |
| 2008/01/23 | 2,210 | 2,210 | 2,165 | 2,195 | 53,200 |
| 2008/01/22 | 2,175 | 2,210 | 2,130 | 2,130 | 31,500 |
| 2008/01/21 | 2,265 | 2,320 | 2,240 | 2,255 | 38,700 |
| 2008/01/18 | 2,230 | 2,315 | 2,225 | 2,305 | 41,600 |
| 2008/01/17 | 2,265 | 2,330 | 2,240 | 2,310 | 41,400 |
| 2008/01/16 | 2,325 | 2,390 | 2,300 | 2,305 | 54,600 |
| 2008/01/15 | 2,505 | 2,505 | 2,375 | 2,395 | 38,900 |
| 2008/01/11 | 2,555 | 2,555 | 2,465 | 2,465 | 88,200 |
| 2008/01/10 | 2,585 | 2,590 | 2,510 | 2,510 | 28,900 |
| 2008/01/09 | 2,500 | 2,580 | 2,500 | 2,580 | 66,900 |
| 2008/01/08 | 2,550 | 2,550 | 2,500 | 2,510 | 74,300 |
| 2008/01/07 | 2,590 | 2,600 | 2,565 | 2,570 | 55,300 |
| 2008/01/04 | 2,630 | 2,635 | 2,590 | 2,600 | 125,900 |