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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,689 | 1,704 | 1,601 | 1,621 | 46,700 |
| 2009/12/29 | 1,650 | 1,679 | 1,645 | 1,678 | 17,100 |
| 2009/12/28 | 1,622 | 1,658 | 1,622 | 1,652 | 10,600 |
| 2009/12/25 | 1,675 | 1,675 | 1,626 | 1,629 | 13,800 |
| 2009/12/24 | 1,682 | 1,682 | 1,652 | 1,658 | 7,000 |
| 2009/12/22 | 1,624 | 1,666 | 1,624 | 1,652 | 9,400 |
| 2009/12/21 | 1,640 | 1,640 | 1,612 | 1,618 | 11,400 |
| 2009/12/18 | 1,622 | 1,628 | 1,580 | 1,620 | 23,700 |
| 2009/12/17 | 1,637 | 1,658 | 1,619 | 1,623 | 25,700 |
| 2009/12/16 | 1,700 | 1,700 | 1,625 | 1,652 | 41,500 |
| 2009/12/15 | 1,564 | 1,624 | 1,547 | 1,610 | 21,800 |
| 2009/12/14 | 1,570 | 1,570 | 1,545 | 1,565 | 18,700 |
| 2009/12/11 | 1,555 | 1,599 | 1,552 | 1,561 | 180,700 |
| 2009/12/10 | 1,581 | 1,581 | 1,522 | 1,552 | 18,000 |
| 2009/12/09 | 1,557 | 1,587 | 1,550 | 1,551 | 6,800 |
| 2009/12/08 | 1,578 | 1,595 | 1,578 | 1,581 | 4,800 |
| 2009/12/07 | 1,570 | 1,590 | 1,560 | 1,579 | 8,500 |
| 2009/12/04 | 1,519 | 1,560 | 1,519 | 1,545 | 6,500 |
| 2009/12/03 | 1,497 | 1,549 | 1,497 | 1,549 | 11,800 |
| 2009/12/02 | 1,479 | 1,486 | 1,454 | 1,477 | 45,000 |
| 2009/12/01 | 1,431 | 1,478 | 1,425 | 1,478 | 28,200 |
| 2009/11/30 | 1,422 | 1,443 | 1,421 | 1,443 | 14,900 |
| 2009/11/27 | 1,444 | 1,444 | 1,396 | 1,402 | 17,800 |
| 2009/11/26 | 1,422 | 1,454 | 1,412 | 1,445 | 7,100 |
| 2009/11/25 | 1,427 | 1,459 | 1,426 | 1,457 | 17,600 |
| 2009/11/24 | 1,428 | 1,450 | 1,407 | 1,407 | 27,000 |
| 2009/11/20 | 1,423 | 1,425 | 1,405 | 1,417 | 14,000 |
| 2009/11/19 | 1,461 | 1,465 | 1,434 | 1,455 | 8,400 |
| 2009/11/18 | 1,475 | 1,497 | 1,460 | 1,470 | 12,700 |
| 2009/11/17 | 1,549 | 1,549 | 1,485 | 1,491 | 27,800 |
| 2009/11/16 | 1,528 | 1,561 | 1,515 | 1,549 | 6,900 |
| 2009/11/13 | 1,519 | 1,562 | 1,503 | 1,553 | 34,300 |
| 2009/11/12 | 1,487 | 1,522 | 1,476 | 1,519 | 22,500 |
| 2009/11/11 | 1,469 | 1,499 | 1,469 | 1,486 | 4,000 |
| 2009/11/10 | 1,471 | 1,481 | 1,465 | 1,466 | 11,300 |
| 2009/11/09 | 1,460 | 1,470 | 1,440 | 1,455 | 14,600 |
| 2009/11/06 | 1,468 | 1,483 | 1,450 | 1,462 | 24,300 |
| 2009/11/05 | 1,516 | 1,516 | 1,444 | 1,467 | 19,000 |
| 2009/11/04 | 1,538 | 1,538 | 1,467 | 1,479 | 13,100 |
| 2009/11/02 | 1,539 | 1,539 | 1,495 | 1,509 | 36,500 |
| 2009/10/30 | 1,515 | 1,553 | 1,506 | 1,545 | 18,100 |
| 2009/10/29 | 1,510 | 1,524 | 1,490 | 1,495 | 26,400 |
| 2009/10/28 | 1,522 | 1,556 | 1,522 | 1,540 | 12,200 |
| 2009/10/27 | 1,576 | 1,576 | 1,516 | 1,531 | 29,300 |
| 2009/10/26 | 1,535 | 1,585 | 1,535 | 1,575 | 14,100 |
| 2009/10/23 | 1,544 | 1,566 | 1,534 | 1,540 | 23,400 |
| 2009/10/22 | 1,542 | 1,570 | 1,542 | 1,570 | 17,700 |
| 2009/10/21 | 1,518 | 1,580 | 1,518 | 1,565 | 32,100 |
| 2009/10/20 | 1,558 | 1,558 | 1,533 | 1,548 | 26,600 |
| 2009/10/19 | 1,547 | 1,550 | 1,498 | 1,528 | 44,000 |
| 2009/10/16 | 1,574 | 1,600 | 1,542 | 1,577 | 33,500 |
| 2009/10/15 | 1,570 | 1,577 | 1,536 | 1,545 | 37,100 |
| 2009/10/14 | 1,554 | 1,554 | 1,474 | 1,502 | 149,000 |
| 2009/10/13 | 1,566 | 1,593 | 1,566 | 1,584 | 11,800 |
| 2009/10/09 | 1,546 | 1,564 | 1,519 | 1,554 | 17,400 |
| 2009/10/08 | 1,561 | 1,580 | 1,542 | 1,546 | 12,300 |
| 2009/10/07 | 1,501 | 1,540 | 1,501 | 1,531 | 15,300 |
| 2009/10/06 | 1,510 | 1,540 | 1,500 | 1,513 | 17,900 |
| 2009/10/05 | 1,526 | 1,542 | 1,502 | 1,515 | 13,800 |
| 2009/10/02 | 1,569 | 1,569 | 1,507 | 1,520 | 32,300 |
| 2009/10/01 | 1,668 | 1,668 | 1,557 | 1,579 | 39,900 |
| 2009/09/30 | 1,685 | 1,688 | 1,655 | 1,688 | 44,000 |
| 2009/09/29 | 1,665 | 1,682 | 1,648 | 1,681 | 27,600 |
| 2009/09/28 | 1,712 | 1,712 | 1,668 | 1,685 | 34,200 |
| 2009/09/25 | 1,710 | 1,747 | 1,684 | 1,719 | 95,700 |
| 2009/09/24 | 1,610 | 1,714 | 1,600 | 1,714 | 63,800 |
| 2009/09/18 | 1,620 | 1,638 | 1,617 | 1,638 | 36,700 |
| 2009/09/17 | 1,587 | 1,625 | 1,587 | 1,621 | 63,500 |
| 2009/09/16 | 1,611 | 1,611 | 1,598 | 1,598 | 12,000 |
| 2009/09/15 | 1,616 | 1,616 | 1,565 | 1,583 | 4,300 |
| 2009/09/14 | 1,629 | 1,629 | 1,573 | 1,590 | 8,500 |
| 2009/09/11 | 1,653 | 1,653 | 1,630 | 1,648 | 214,900 |
| 2009/09/10 | 1,611 | 1,709 | 1,609 | 1,658 | 24,400 |
| 2009/09/09 | 1,626 | 1,626 | 1,589 | 1,602 | 6,900 |
| 2009/09/08 | 1,598 | 1,600 | 1,587 | 1,596 | 23,200 |
| 2009/09/07 | 1,620 | 1,620 | 1,602 | 1,602 | 8,000 |
| 2009/09/04 | 1,590 | 1,590 | 1,566 | 1,568 | 31,700 |
| 2009/09/03 | 1,630 | 1,630 | 1,589 | 1,592 | 13,300 |
| 2009/09/02 | 1,595 | 1,600 | 1,550 | 1,600 | 9,700 |
| 2009/09/01 | 1,625 | 1,640 | 1,602 | 1,607 | 5,300 |
| 2009/08/31 | 1,636 | 1,676 | 1,585 | 1,595 | 16,700 |
| 2009/08/28 | 1,643 | 1,644 | 1,621 | 1,625 | 16,800 |
| 2009/08/27 | 1,582 | 1,614 | 1,560 | 1,614 | 9,500 |
| 2009/08/26 | 1,550 | 1,605 | 1,550 | 1,597 | 11,800 |
| 2009/08/25 | 1,550 | 1,550 | 1,528 | 1,541 | 7,700 |
| 2009/08/24 | 1,529 | 1,547 | 1,529 | 1,540 | 8,100 |
| 2009/08/21 | 1,482 | 1,515 | 1,465 | 1,502 | 65,900 |
| 2009/08/20 | 1,471 | 1,503 | 1,466 | 1,495 | 5,800 |
| 2009/08/19 | 1,487 | 1,487 | 1,471 | 1,472 | 4,100 |
| 2009/08/18 | 1,475 | 1,483 | 1,468 | 1,482 | 4,300 |
| 2009/08/17 | 1,508 | 1,508 | 1,472 | 1,481 | 12,100 |
| 2009/08/14 | 1,492 | 1,517 | 1,492 | 1,510 | 29,600 |
| 2009/08/13 | 1,460 | 1,495 | 1,452 | 1,483 | 24,500 |
| 2009/08/12 | 1,497 | 1,497 | 1,449 | 1,449 | 43,800 |
| 2009/08/11 | 1,533 | 1,533 | 1,506 | 1,513 | 5,900 |
| 2009/08/10 | 1,549 | 1,563 | 1,542 | 1,551 | 13,100 |
| 2009/08/07 | 1,482 | 1,504 | 1,475 | 1,504 | 68,300 |
| 2009/08/06 | 1,468 | 1,500 | 1,455 | 1,496 | 5,500 |
| 2009/08/05 | 1,500 | 1,513 | 1,479 | 1,481 | 9,400 |
| 2009/08/04 | 1,540 | 1,540 | 1,505 | 1,514 | 10,900 |
| 2009/08/03 | 1,530 | 1,545 | 1,512 | 1,515 | 7,700 |
| 2009/07/31 | 1,519 | 1,543 | 1,473 | 1,515 | 10,000 |
| 2009/07/30 | 1,524 | 1,546 | 1,524 | 1,533 | 17,200 |
| 2009/07/29 | 1,495 | 1,538 | 1,491 | 1,520 | 3,400 |
| 2009/07/28 | 1,525 | 1,525 | 1,501 | 1,514 | 6,700 |
| 2009/07/27 | 1,542 | 1,542 | 1,495 | 1,501 | 12,000 |
| 2009/07/24 | 1,445 | 1,480 | 1,438 | 1,479 | 84,900 |
| 2009/07/23 | 1,376 | 1,401 | 1,375 | 1,391 | 11,300 |
| 2009/07/22 | 1,374 | 1,392 | 1,371 | 1,392 | 14,700 |
| 2009/07/21 | 1,321 | 1,362 | 1,321 | 1,362 | 13,700 |
| 2009/07/17 | 1,282 | 1,310 | 1,282 | 1,301 | 16,700 |
| 2009/07/16 | 1,288 | 1,294 | 1,266 | 1,266 | 23,800 |
| 2009/07/15 | 1,263 | 1,264 | 1,221 | 1,228 | 16,000 |
| 2009/07/14 | 1,254 | 1,270 | 1,250 | 1,262 | 36,000 |
| 2009/07/13 | 1,280 | 1,300 | 1,234 | 1,234 | 20,200 |
| 2009/07/10 | 1,278 | 1,292 | 1,262 | 1,262 | 35,500 |
| 2009/07/09 | 1,259 | 1,265 | 1,255 | 1,259 | 12,600 |
| 2009/07/08 | 1,303 | 1,310 | 1,290 | 1,291 | 8,100 |
| 2009/07/07 | 1,324 | 1,386 | 1,306 | 1,308 | 26,700 |
| 2009/07/06 | 1,340 | 1,348 | 1,306 | 1,310 | 18,600 |
| 2009/07/03 | 1,334 | 1,360 | 1,328 | 1,352 | 12,400 |
| 2009/07/02 | 1,388 | 1,388 | 1,350 | 1,354 | 17,400 |
| 2009/07/01 | 1,344 | 1,394 | 1,344 | 1,368 | 16,600 |
| 2009/06/30 | 1,392 | 1,400 | 1,381 | 1,400 | 20,800 |
| 2009/06/29 | 1,409 | 1,415 | 1,362 | 1,362 | 24,400 |
| 2009/06/26 | 1,413 | 1,413 | 1,384 | 1,408 | 22,400 |
| 2009/06/25 | 1,398 | 1,408 | 1,390 | 1,393 | 16,100 |
| 2009/06/24 | 1,361 | 1,375 | 1,333 | 1,358 | 26,900 |
| 2009/06/23 | 1,394 | 1,394 | 1,350 | 1,360 | 28,900 |
| 2009/06/22 | 1,403 | 1,404 | 1,382 | 1,382 | 19,100 |
| 2009/06/19 | 1,422 | 1,422 | 1,385 | 1,390 | 15,400 |
| 2009/06/18 | 1,429 | 1,429 | 1,392 | 1,408 | 14,200 |
| 2009/06/17 | 1,410 | 1,421 | 1,390 | 1,417 | 28,200 |
| 2009/06/16 | 1,417 | 1,429 | 1,412 | 1,415 | 24,200 |
| 2009/06/15 | 1,519 | 1,519 | 1,474 | 1,477 | 19,800 |
| 2009/06/12 | 1,532 | 1,556 | 1,517 | 1,526 | 232,900 |
| 2009/06/11 | 1,533 | 1,541 | 1,527 | 1,530 | 6,300 |
| 2009/06/10 | 1,513 | 1,530 | 1,513 | 1,522 | 23,800 |
| 2009/06/09 | 1,491 | 1,496 | 1,469 | 1,484 | 11,600 |
| 2009/06/08 | 1,501 | 1,515 | 1,494 | 1,494 | 12,900 |
| 2009/06/05 | 1,495 | 1,496 | 1,485 | 1,496 | 5,900 |
| 2009/06/04 | 1,490 | 1,502 | 1,477 | 1,494 | 12,900 |
| 2009/06/03 | 1,478 | 1,510 | 1,478 | 1,497 | 6,700 |
| 2009/06/02 | 1,503 | 1,520 | 1,488 | 1,492 | 15,100 |
| 2009/06/01 | 1,470 | 1,481 | 1,460 | 1,477 | 12,400 |
| 2009/05/29 | 1,462 | 1,465 | 1,433 | 1,452 | 85,400 |
| 2009/05/28 | 1,418 | 1,471 | 1,413 | 1,470 | 45,900 |
| 2009/05/27 | 1,435 | 1,480 | 1,435 | 1,470 | 65,600 |
| 2009/05/26 | 1,444 | 1,444 | 1,396 | 1,419 | 70,700 |
| 2009/05/25 | 1,467 | 1,467 | 1,430 | 1,440 | 54,700 |
| 2009/05/22 | 1,425 | 1,438 | 1,383 | 1,434 | 135,100 |
| 2009/05/21 | 1,478 | 1,488 | 1,453 | 1,485 | 126,400 |
| 2009/05/20 | 1,491 | 1,510 | 1,468 | 1,500 | 82,200 |
| 2009/05/19 | 1,482 | 1,487 | 1,456 | 1,477 | 53,400 |
| 2009/05/18 | 1,451 | 1,451 | 1,400 | 1,402 | 41,400 |
| 2009/05/15 | 1,490 | 1,490 | 1,454 | 1,471 | 47,900 |
| 2009/05/14 | 1,521 | 1,521 | 1,454 | 1,454 | 63,800 |
| 2009/05/13 | 1,560 | 1,560 | 1,510 | 1,520 | 14,300 |
| 2009/05/12 | 1,564 | 1,581 | 1,548 | 1,562 | 11,600 |
| 2009/05/11 | 1,573 | 1,594 | 1,549 | 1,594 | 34,200 |
| 2009/05/08 | 1,576 | 1,576 | 1,547 | 1,573 | 22,600 |
| 2009/05/07 | 1,585 | 1,589 | 1,547 | 1,576 | 39,300 |
| 2009/05/01 | 1,491 | 1,497 | 1,443 | 1,466 | 18,300 |
| 2009/04/30 | 1,406 | 1,486 | 1,406 | 1,447 | 23,800 |
| 2009/04/28 | 1,450 | 1,450 | 1,400 | 1,409 | 58,800 |
| 2009/04/27 | 1,434 | 1,483 | 1,434 | 1,483 | 22,700 |
| 2009/04/24 | 1,455 | 1,485 | 1,447 | 1,454 | 17,500 |
| 2009/04/23 | 1,374 | 1,440 | 1,367 | 1,435 | 39,500 |
| 2009/04/22 | 1,370 | 1,382 | 1,351 | 1,371 | 17,900 |
| 2009/04/21 | 1,339 | 1,379 | 1,336 | 1,369 | 49,400 |
| 2009/04/20 | 1,417 | 1,430 | 1,390 | 1,408 | 15,800 |
| 2009/04/17 | 1,388 | 1,425 | 1,357 | 1,418 | 25,700 |
| 2009/04/16 | 1,330 | 1,370 | 1,315 | 1,348 | 26,000 |
| 2009/04/15 | 1,346 | 1,376 | 1,314 | 1,341 | 24,000 |
| 2009/04/14 | 1,368 | 1,370 | 1,329 | 1,358 | 25,200 |
| 2009/04/13 | 1,364 | 1,372 | 1,346 | 1,348 | 31,700 |
| 2009/04/10 | 1,354 | 1,408 | 1,339 | 1,360 | 34,600 |
| 2009/04/09 | 1,251 | 1,287 | 1,251 | 1,287 | 11,100 |
| 2009/04/08 | 1,293 | 1,293 | 1,228 | 1,232 | 26,400 |
| 2009/04/07 | 1,312 | 1,330 | 1,283 | 1,289 | 176,400 |
| 2009/04/06 | 1,270 | 1,346 | 1,270 | 1,313 | 23,700 |
| 2009/04/03 | 1,246 | 1,254 | 1,227 | 1,250 | 22,900 |
| 2009/04/02 | 1,202 | 1,231 | 1,177 | 1,226 | 21,000 |
| 2009/04/01 | 1,144 | 1,182 | 1,143 | 1,162 | 23,400 |
| 2009/03/31 | 1,163 | 1,215 | 1,144 | 1,158 | 41,200 |
| 2009/03/30 | 1,233 | 1,275 | 1,162 | 1,162 | 23,700 |
| 2009/03/27 | 1,237 | 1,273 | 1,219 | 1,219 | 28,700 |
| 2009/03/26 | 1,226 | 1,239 | 1,218 | 1,239 | 15,600 |
| 2009/03/25 | 1,237 | 1,247 | 1,217 | 1,227 | 55,800 |
| 2009/03/24 | 1,236 | 1,236 | 1,196 | 1,219 | 80,900 |
| 2009/03/23 | 1,180 | 1,193 | 1,138 | 1,176 | 57,200 |
| 2009/03/19 | 1,180 | 1,195 | 1,157 | 1,161 | 13,500 |
| 2009/03/18 | 1,126 | 1,185 | 1,126 | 1,174 | 30,700 |
| 2009/03/17 | 1,135 | 1,170 | 1,127 | 1,153 | 38,900 |
| 2009/03/16 | 1,140 | 1,148 | 1,121 | 1,143 | 49,400 |
| 2009/03/13 | 1,031 | 1,110 | 1,031 | 1,100 | 337,700 |
| 2009/03/12 | 1,054 | 1,057 | 1,037 | 1,051 | 67,500 |
| 2009/03/11 | 1,062 | 1,069 | 1,034 | 1,034 | 21,600 |
| 2009/03/10 | 1,012 | 1,022 | 998 | 1,022 | 22,600 |
| 2009/03/09 | 1,031 | 1,033 | 1,001 | 1,012 | 19,700 |
| 2009/03/06 | 1,034 | 1,053 | 1,033 | 1,051 | 59,200 |
| 2009/03/05 | 1,078 | 1,098 | 1,070 | 1,074 | 14,200 |
| 2009/03/04 | 1,047 | 1,079 | 1,033 | 1,078 | 10,300 |
| 2009/03/03 | 1,049 | 1,077 | 1,028 | 1,067 | 15,200 |
| 2009/03/02 | 1,088 | 1,100 | 1,030 | 1,069 | 33,800 |
| 2009/02/27 | 1,111 | 1,115 | 1,090 | 1,092 | 24,900 |
| 2009/02/26 | 1,133 | 1,140 | 1,087 | 1,091 | 31,200 |
| 2009/02/25 | 1,070 | 1,090 | 1,033 | 1,074 | 18,800 |
| 2009/02/24 | 989 | 1,030 | 981 | 1,030 | 19,000 |
| 2009/02/23 | 976 | 1,014 | 976 | 1,009 | 16,900 |
| 2009/02/20 | 1,043 | 1,043 | 999 | 1,006 | 31,800 |
| 2009/02/19 | 983 | 1,022 | 973 | 1,013 | 50,700 |
| 2009/02/18 | 954 | 970 | 949 | 964 | 28,000 |
| 2009/02/17 | 984 | 991 | 967 | 974 | 15,200 |
| 2009/02/16 | 988 | 1,006 | 966 | 994 | 21,800 |
| 2009/02/13 | 1,011 | 1,012 | 981 | 1,004 | 22,500 |
| 2009/02/12 | 1,018 | 1,029 | 995 | 1,011 | 34,500 |
| 2009/02/10 | 1,076 | 1,093 | 1,027 | 1,038 | 22,400 |
| 2009/02/09 | 1,088 | 1,099 | 1,076 | 1,076 | 5,100 |
| 2009/02/06 | 1,085 | 1,103 | 1,068 | 1,068 | 18,400 |
| 2009/02/05 | 1,104 | 1,119 | 1,089 | 1,098 | 33,000 |
| 2009/02/04 | 1,086 | 1,118 | 1,084 | 1,110 | 24,600 |
| 2009/02/03 | 1,086 | 1,124 | 1,084 | 1,092 | 7,700 |
| 2009/02/02 | 1,082 | 1,100 | 1,070 | 1,084 | 23,200 |
| 2009/01/30 | 1,078 | 1,098 | 1,067 | 1,071 | 49,700 |
| 2009/01/29 | 1,144 | 1,164 | 1,141 | 1,154 | 71,100 |
| 2009/01/28 | 1,139 | 1,139 | 1,112 | 1,124 | 13,700 |
| 2009/01/27 | 1,113 | 1,136 | 1,113 | 1,122 | 15,200 |
| 2009/01/26 | 1,100 | 1,140 | 1,100 | 1,106 | 10,600 |
| 2009/01/23 | 1,140 | 1,140 | 1,091 | 1,091 | 17,100 |
| 2009/01/22 | 1,133 | 1,149 | 1,110 | 1,120 | 15,100 |
| 2009/01/21 | 1,139 | 1,155 | 1,127 | 1,132 | 28,900 |
| 2009/01/20 | 1,170 | 1,170 | 1,142 | 1,149 | 11,700 |
| 2009/01/19 | 1,206 | 1,206 | 1,173 | 1,180 | 16,500 |
| 2009/01/16 | 1,151 | 1,190 | 1,151 | 1,186 | 21,900 |
| 2009/01/15 | 1,140 | 1,154 | 1,136 | 1,136 | 60,900 |
| 2009/01/14 | 1,162 | 1,197 | 1,162 | 1,180 | 26,500 |
| 2009/01/13 | 1,192 | 1,212 | 1,151 | 1,151 | 50,100 |
| 2009/01/09 | 1,248 | 1,250 | 1,203 | 1,212 | 33,100 |
| 2009/01/08 | 1,215 | 1,264 | 1,215 | 1,225 | 42,000 |
| 2009/01/07 | 1,211 | 1,327 | 1,209 | 1,294 | 43,700 |
| 2009/01/06 | 1,179 | 1,193 | 1,176 | 1,189 | 20,600 |
| 2009/01/05 | 1,226 | 1,226 | 1,150 | 1,156 | 36,800 |