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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,640 | 4,670 | 4,615 | 4,645 | 1,161,800 |
| 2013/12/27 | 4,580 | 4,635 | 4,540 | 4,635 | 584,000 |
| 2013/12/26 | 4,485 | 4,575 | 4,465 | 4,570 | 601,500 |
| 2013/12/25 | 4,450 | 4,490 | 4,425 | 4,445 | 660,800 |
| 2013/12/24 | 4,500 | 4,570 | 4,475 | 4,490 | 1,199,900 |
| 2013/12/20 | 4,460 | 4,500 | 4,455 | 4,485 | 1,325,000 |
| 2013/12/19 | 4,430 | 4,515 | 4,420 | 4,500 | 2,427,900 |
| 2013/12/18 | 4,165 | 4,340 | 4,160 | 4,335 | 2,258,600 |
| 2013/12/17 | 4,100 | 4,180 | 4,100 | 4,180 | 930,700 |
| 2013/12/16 | 4,065 | 4,095 | 4,030 | 4,085 | 838,900 |
| 2013/12/13 | 4,155 | 4,180 | 4,100 | 4,105 | 1,708,000 |
| 2013/12/12 | 4,180 | 4,200 | 4,150 | 4,190 | 942,700 |
| 2013/12/11 | 4,245 | 4,250 | 4,175 | 4,215 | 1,044,800 |
| 2013/12/10 | 4,165 | 4,220 | 4,160 | 4,205 | 863,700 |
| 2013/12/09 | 4,190 | 4,230 | 4,175 | 4,210 | 857,400 |
| 2013/12/06 | 4,070 | 4,100 | 4,060 | 4,095 | 534,000 |
| 2013/12/05 | 4,100 | 4,135 | 4,060 | 4,100 | 1,067,000 |
| 2013/12/04 | 4,100 | 4,100 | 4,040 | 4,075 | 777,900 |
| 2013/12/03 | 4,200 | 4,200 | 4,145 | 4,155 | 696,800 |
| 2013/12/02 | 4,205 | 4,230 | 4,135 | 4,145 | 792,400 |
| 2013/11/29 | 4,220 | 4,230 | 4,150 | 4,215 | 898,800 |
| 2013/11/28 | 4,140 | 4,280 | 4,140 | 4,265 | 1,750,900 |
| 2013/11/27 | 4,145 | 4,165 | 4,055 | 4,070 | 1,036,500 |
| 2013/11/26 | 4,185 | 4,225 | 4,155 | 4,195 | 847,000 |
| 2013/11/25 | 4,250 | 4,260 | 4,150 | 4,180 | 818,600 |
| 2013/11/22 | 4,180 | 4,220 | 4,150 | 4,190 | 1,945,100 |
| 2013/11/21 | 4,005 | 4,125 | 3,985 | 4,125 | 1,357,900 |
| 2013/11/20 | 4,075 | 4,080 | 3,980 | 4,010 | 885,800 |
| 2013/11/19 | 3,965 | 4,025 | 3,925 | 4,010 | 1,146,100 |
| 2013/11/18 | 3,990 | 4,025 | 3,945 | 3,995 | 1,629,800 |
| 2013/11/15 | 3,800 | 3,995 | 3,790 | 3,980 | 2,498,700 |
| 2013/11/14 | 3,765 | 3,795 | 3,730 | 3,785 | 925,900 |
| 2013/11/13 | 3,800 | 3,820 | 3,740 | 3,755 | 754,800 |
| 2013/11/12 | 3,740 | 3,805 | 3,710 | 3,800 | 1,048,600 |
| 2013/11/11 | 3,790 | 3,800 | 3,730 | 3,765 | 544,600 |
| 2013/11/08 | 3,705 | 3,735 | 3,665 | 3,710 | 588,100 |
| 2013/11/07 | 3,840 | 3,840 | 3,730 | 3,730 | 708,800 |
| 2013/11/06 | 3,820 | 3,850 | 3,785 | 3,835 | 997,000 |
| 2013/11/05 | 3,770 | 3,810 | 3,745 | 3,795 | 1,096,200 |
| 2013/11/01 | 3,780 | 3,800 | 3,715 | 3,725 | 926,400 |
| 2013/10/31 | 3,805 | 3,830 | 3,725 | 3,740 | 1,244,800 |
| 2013/10/30 | 3,750 | 3,880 | 3,720 | 3,830 | 3,179,600 |
| 2013/10/29 | 3,680 | 3,680 | 3,520 | 3,610 | 999,600 |
| 2013/10/28 | 3,610 | 3,610 | 3,555 | 3,610 | 593,300 |
| 2013/10/25 | 3,660 | 3,665 | 3,550 | 3,570 | 1,110,800 |
| 2013/10/24 | 3,650 | 3,695 | 3,610 | 3,690 | 627,000 |
| 2013/10/23 | 3,680 | 3,730 | 3,635 | 3,645 | 847,500 |
| 2013/10/22 | 3,655 | 3,675 | 3,630 | 3,650 | 565,500 |
| 2013/10/21 | 3,710 | 3,710 | 3,630 | 3,665 | 703,800 |
| 2013/10/18 | 3,685 | 3,710 | 3,655 | 3,700 | 918,900 |
| 2013/10/17 | 3,740 | 3,740 | 3,655 | 3,690 | 927,200 |
| 2013/10/16 | 3,700 | 3,710 | 3,680 | 3,700 | 424,500 |
| 2013/10/15 | 3,725 | 3,755 | 3,715 | 3,755 | 1,174,900 |
| 2013/10/11 | 3,640 | 3,680 | 3,635 | 3,675 | 918,000 |
| 2013/10/10 | 3,600 | 3,610 | 3,555 | 3,585 | 588,100 |
| 2013/10/09 | 3,440 | 3,580 | 3,440 | 3,555 | 1,197,300 |
| 2013/10/08 | 3,425 | 3,475 | 3,405 | 3,445 | 797,900 |
| 2013/10/07 | 3,440 | 3,460 | 3,360 | 3,370 | 707,200 |
| 2013/10/04 | 3,510 | 3,535 | 3,455 | 3,455 | 673,500 |
| 2013/10/03 | 3,565 | 3,600 | 3,530 | 3,550 | 1,272,200 |
| 2013/10/02 | 3,550 | 3,565 | 3,510 | 3,515 | 892,100 |
| 2013/10/01 | 3,565 | 3,575 | 3,510 | 3,545 | 800,600 |
| 2013/09/30 | 3,550 | 3,600 | 3,525 | 3,545 | 823,000 |
| 2013/09/27 | 3,665 | 3,670 | 3,605 | 3,620 | 687,200 |
| 2013/09/26 | 3,650 | 3,695 | 3,580 | 3,640 | 1,356,500 |
| 2013/09/25 | 3,700 | 3,730 | 3,675 | 3,725 | 685,400 |
| 2013/09/24 | 3,635 | 3,675 | 3,625 | 3,660 | 725,800 |
| 2013/09/20 | 3,605 | 3,720 | 3,600 | 3,705 | 1,426,600 |
| 2013/09/19 | 3,565 | 3,610 | 3,540 | 3,610 | 963,800 |
| 2013/09/18 | 3,515 | 3,560 | 3,495 | 3,535 | 834,300 |
| 2013/09/17 | 3,485 | 3,525 | 3,475 | 3,495 | 702,100 |
| 2013/09/13 | 3,455 | 3,505 | 3,435 | 3,485 | 989,000 |
| 2013/09/12 | 3,405 | 3,500 | 3,390 | 3,500 | 1,360,500 |
| 2013/09/11 | 3,350 | 3,420 | 3,335 | 3,405 | 931,500 |
| 2013/09/10 | 3,300 | 3,320 | 3,285 | 3,315 | 489,400 |
| 2013/09/09 | 3,300 | 3,320 | 3,285 | 3,300 | 609,400 |
| 2013/09/06 | 3,255 | 3,280 | 3,205 | 3,255 | 938,000 |
| 2013/09/05 | 3,200 | 3,300 | 3,190 | 3,250 | 1,082,400 |
| 2013/09/04 | 3,200 | 3,220 | 3,170 | 3,215 | 712,400 |
| 2013/09/03 | 3,150 | 3,220 | 3,150 | 3,215 | 664,300 |
| 2013/09/02 | 3,080 | 3,140 | 3,070 | 3,130 | 492,700 |
| 2013/08/30 | 3,105 | 3,160 | 3,065 | 3,080 | 1,083,100 |
| 2013/08/29 | 3,115 | 3,125 | 3,085 | 3,100 | 610,100 |
| 2013/08/28 | 3,120 | 3,165 | 3,100 | 3,130 | 796,300 |
| 2013/08/27 | 3,200 | 3,200 | 3,155 | 3,190 | 500,900 |
| 2013/08/26 | 3,215 | 3,225 | 3,180 | 3,215 | 337,600 |
| 2013/08/23 | 3,170 | 3,215 | 3,160 | 3,210 | 1,105,500 |
| 2013/08/22 | 3,125 | 3,145 | 3,085 | 3,130 | 656,400 |
| 2013/08/21 | 3,130 | 3,145 | 3,070 | 3,095 | 699,200 |
| 2013/08/20 | 3,145 | 3,195 | 3,125 | 3,130 | 470,400 |
| 2013/08/19 | 3,180 | 3,205 | 3,140 | 3,200 | 780,000 |
| 2013/08/16 | 3,135 | 3,220 | 3,130 | 3,195 | 1,088,300 |
| 2013/08/15 | 3,175 | 3,180 | 3,125 | 3,135 | 501,000 |
| 2013/08/14 | 3,085 | 3,195 | 3,085 | 3,190 | 762,600 |
| 2013/08/13 | 3,065 | 3,085 | 3,040 | 3,075 | 533,400 |
| 2013/08/12 | 3,060 | 3,060 | 2,998 | 3,005 | 635,700 |
| 2013/08/09 | 3,060 | 3,100 | 3,030 | 3,030 | 684,300 |
| 2013/08/08 | 3,060 | 3,110 | 3,005 | 3,020 | 744,000 |
| 2013/08/07 | 3,190 | 3,190 | 3,120 | 3,120 | 569,000 |
| 2013/08/06 | 3,195 | 3,230 | 3,140 | 3,230 | 635,900 |
| 2013/08/05 | 3,200 | 3,225 | 3,170 | 3,200 | 562,800 |
| 2013/08/02 | 3,100 | 3,220 | 3,095 | 3,215 | 1,326,000 |
| 2013/08/01 | 3,050 | 3,090 | 3,015 | 3,090 | 849,200 |
| 2013/07/31 | 3,015 | 3,070 | 2,998 | 3,035 | 1,630,600 |
| 2013/07/30 | 2,845 | 2,973 | 2,841 | 2,943 | 1,085,400 |
| 2013/07/29 | 2,903 | 2,918 | 2,840 | 2,853 | 922,400 |
| 2013/07/26 | 3,085 | 3,090 | 2,986 | 2,989 | 874,600 |
| 2013/07/25 | 3,110 | 3,130 | 3,080 | 3,105 | 744,400 |
| 2013/07/24 | 3,090 | 3,110 | 3,070 | 3,080 | 507,400 |
| 2013/07/23 | 3,090 | 3,125 | 3,080 | 3,090 | 973,100 |
| 2013/07/22 | 3,150 | 3,160 | 3,090 | 3,125 | 1,157,700 |
| 2013/07/19 | 3,120 | 3,180 | 3,085 | 3,155 | 1,867,300 |
| 2013/07/18 | 3,090 | 3,110 | 2,985 | 3,070 | 1,816,200 |
| 2013/07/17 | 3,100 | 3,145 | 3,060 | 3,095 | 900,600 |
| 2013/07/16 | 3,065 | 3,100 | 3,050 | 3,065 | 1,228,200 |
| 2013/07/12 | 3,065 | 3,070 | 2,996 | 2,996 | 86,100 |
| 2013/07/11 | 3,085 | 3,095 | 3,030 | 3,055 | 36,900 |
| 2013/07/10 | 3,195 | 3,195 | 3,110 | 3,140 | 45,600 |
| 2013/07/09 | 3,185 | 3,195 | 3,155 | 3,165 | 30,000 |
| 2013/07/08 | 3,215 | 3,215 | 3,145 | 3,145 | 17,600 |
| 2013/07/05 | 3,195 | 3,205 | 3,180 | 3,205 | 31,600 |
| 2013/07/04 | 3,145 | 3,175 | 3,145 | 3,145 | 14,500 |
| 2013/07/03 | 3,190 | 3,200 | 3,145 | 3,170 | 33,400 |
| 2013/07/02 | 3,130 | 3,190 | 3,125 | 3,190 | 50,400 |
| 2013/07/01 | 3,025 | 3,070 | 2,962 | 3,060 | 35,900 |
| 2013/06/28 | 2,958 | 3,000 | 2,932 | 2,979 | 98,100 |
| 2013/06/27 | 2,922 | 2,958 | 2,832 | 2,958 | 64,300 |
| 2013/06/26 | 2,925 | 2,964 | 2,896 | 2,922 | 38,000 |
| 2013/06/25 | 2,961 | 2,994 | 2,873 | 2,877 | 73,800 |
| 2013/06/24 | 2,968 | 3,010 | 2,947 | 2,957 | 44,300 |
| 2013/06/21 | 2,863 | 2,991 | 2,863 | 2,966 | 58,100 |
| 2013/06/20 | 2,926 | 2,949 | 2,884 | 2,913 | 54,700 |
| 2013/06/19 | 3,000 | 3,010 | 2,912 | 2,960 | 34,800 |
| 2013/06/18 | 3,000 | 3,000 | 2,921 | 2,953 | 36,400 |
| 2013/06/17 | 2,861 | 2,982 | 2,844 | 2,974 | 63,000 |
| 2013/06/14 | 2,884 | 2,930 | 2,820 | 2,853 | 489,200 |
| 2013/06/13 | 2,981 | 2,986 | 2,858 | 2,858 | 81,400 |
| 2013/06/12 | 3,005 | 3,045 | 2,972 | 3,025 | 54,700 |
| 2013/06/11 | 3,150 | 3,160 | 3,050 | 3,075 | 41,500 |
| 2013/06/10 | 2,905 | 3,150 | 2,859 | 3,140 | 37,800 |
| 2013/06/07 | 2,887 | 2,911 | 2,765 | 2,855 | 112,000 |
| 2013/06/06 | 2,930 | 3,005 | 2,930 | 2,937 | 63,700 |
| 2013/06/05 | 3,020 | 3,130 | 3,000 | 3,000 | 41,800 |
| 2013/06/04 | 2,934 | 3,135 | 2,927 | 3,135 | 75,100 |
| 2013/06/03 | 2,955 | 3,025 | 2,949 | 2,969 | 79,600 |
| 2013/05/31 | 3,105 | 3,150 | 3,080 | 3,095 | 42,400 |
| 2013/05/30 | 3,100 | 3,185 | 2,960 | 3,035 | 67,200 |
| 2013/05/29 | 3,160 | 3,200 | 3,100 | 3,140 | 66,500 |
| 2013/05/28 | 2,961 | 3,120 | 2,932 | 3,095 | 50,600 |
| 2013/05/27 | 3,005 | 3,035 | 2,960 | 2,965 | 63,900 |
| 2013/05/24 | 3,130 | 3,235 | 3,000 | 3,145 | 107,800 |
| 2013/05/23 | 3,320 | 3,405 | 3,145 | 3,145 | 50,600 |
| 2013/05/22 | 3,350 | 3,410 | 3,350 | 3,390 | 30,000 |
| 2013/05/21 | 3,365 | 3,410 | 3,290 | 3,330 | 38,800 |
| 2013/05/20 | 3,395 | 3,485 | 3,380 | 3,385 | 36,800 |
| 2013/05/17 | 3,470 | 3,470 | 3,375 | 3,400 | 42,600 |
| 2013/05/16 | 3,440 | 3,465 | 3,415 | 3,465 | 42,400 |
| 2013/05/15 | 3,405 | 3,490 | 3,405 | 3,455 | 52,700 |
| 2013/05/14 | 3,300 | 3,415 | 3,300 | 3,365 | 60,600 |
| 2013/05/13 | 3,175 | 3,250 | 3,175 | 3,230 | 39,900 |
| 2013/05/10 | 3,110 | 3,155 | 3,110 | 3,145 | 67,600 |
| 2013/05/09 | 3,070 | 3,095 | 3,060 | 3,080 | 18,400 |
| 2013/05/08 | 3,050 | 3,065 | 3,030 | 3,035 | 33,900 |
| 2013/05/07 | 3,050 | 3,070 | 3,030 | 3,045 | 39,800 |
| 2013/05/02 | 2,955 | 2,978 | 2,897 | 2,898 | 39,800 |
| 2013/05/01 | 2,990 | 3,000 | 2,955 | 2,989 | 48,500 |
| 2013/04/30 | 2,945 | 3,105 | 2,945 | 3,080 | 77,100 |
| 2013/04/26 | 2,900 | 2,923 | 2,835 | 2,891 | 65,600 |
| 2013/04/25 | 2,759 | 2,781 | 2,732 | 2,734 | 58,100 |
| 2013/04/24 | 2,719 | 2,751 | 2,700 | 2,747 | 63,600 |
| 2013/04/23 | 2,689 | 2,703 | 2,668 | 2,669 | 27,500 |
| 2013/04/22 | 2,695 | 2,697 | 2,685 | 2,689 | 27,400 |
| 2013/04/19 | 2,631 | 2,661 | 2,600 | 2,631 | 47,500 |
| 2013/04/18 | 2,638 | 2,643 | 2,604 | 2,616 | 44,800 |
| 2013/04/17 | 2,636 | 2,666 | 2,626 | 2,640 | 45,500 |
| 2013/04/16 | 2,680 | 2,744 | 2,628 | 2,633 | 87,500 |
| 2013/04/15 | 2,700 | 2,724 | 2,661 | 2,670 | 33,500 |
| 2013/04/12 | 2,749 | 2,771 | 2,711 | 2,730 | 80,000 |
| 2013/04/11 | 2,760 | 2,798 | 2,750 | 2,782 | 76,900 |
| 2013/04/10 | 2,681 | 2,728 | 2,681 | 2,728 | 55,700 |
| 2013/04/09 | 2,632 | 2,683 | 2,594 | 2,680 | 74,800 |
| 2013/04/08 | 2,648 | 2,651 | 2,590 | 2,606 | 170,300 |
| 2013/04/05 | 2,492 | 2,492 | 2,406 | 2,468 | 148,000 |
| 2013/04/04 | 2,289 | 2,350 | 2,255 | 2,342 | 64,700 |
| 2013/04/03 | 2,224 | 2,302 | 2,224 | 2,294 | 47,700 |
| 2013/04/02 | 2,263 | 2,263 | 2,214 | 2,219 | 43,600 |
| 2013/04/01 | 2,309 | 2,309 | 2,250 | 2,270 | 43,400 |
| 2013/03/29 | 2,360 | 2,360 | 2,307 | 2,307 | 73,800 |
| 2013/03/28 | 2,409 | 2,409 | 2,308 | 2,324 | 92,900 |
| 2013/03/27 | 2,372 | 2,412 | 2,354 | 2,392 | 49,200 |
| 2013/03/26 | 2,423 | 2,423 | 2,408 | 2,413 | 59,000 |
| 2013/03/25 | 2,402 | 2,427 | 2,402 | 2,406 | 70,500 |
| 2013/03/22 | 2,439 | 2,442 | 2,386 | 2,386 | 72,000 |
| 2013/03/21 | 2,425 | 2,449 | 2,419 | 2,437 | 73,800 |
| 2013/03/19 | 2,422 | 2,451 | 2,420 | 2,434 | 79,700 |
| 2013/03/18 | 2,430 | 2,430 | 2,402 | 2,406 | 46,900 |
| 2013/03/15 | 2,420 | 2,443 | 2,409 | 2,409 | 45,100 |
| 2013/03/14 | 2,405 | 2,410 | 2,394 | 2,394 | 27,600 |
| 2013/03/13 | 2,434 | 2,450 | 2,394 | 2,405 | 33,400 |
| 2013/03/12 | 2,471 | 2,480 | 2,423 | 2,443 | 56,700 |
| 2013/03/11 | 2,431 | 2,462 | 2,397 | 2,457 | 58,000 |
| 2013/03/08 | 2,336 | 2,400 | 2,336 | 2,396 | 524,500 |
| 2013/03/07 | 2,345 | 2,373 | 2,340 | 2,342 | 43,100 |
| 2013/03/06 | 2,289 | 2,330 | 2,289 | 2,321 | 15,400 |
| 2013/03/05 | 2,270 | 2,279 | 2,259 | 2,268 | 13,800 |
| 2013/03/04 | 2,272 | 2,289 | 2,253 | 2,258 | 15,300 |
| 2013/03/01 | 2,229 | 2,258 | 2,218 | 2,247 | 15,600 |
| 2013/02/28 | 2,233 | 2,262 | 2,221 | 2,262 | 30,200 |
| 2013/02/27 | 2,233 | 2,249 | 2,215 | 2,223 | 18,400 |
| 2013/02/26 | 2,251 | 2,252 | 2,223 | 2,243 | 23,900 |
| 2013/02/25 | 2,300 | 2,370 | 2,270 | 2,272 | 43,300 |
| 2013/02/22 | 2,191 | 2,267 | 2,174 | 2,267 | 49,000 |
| 2013/02/21 | 2,194 | 2,209 | 2,176 | 2,178 | 35,500 |
| 2013/02/20 | 2,161 | 2,194 | 2,161 | 2,181 | 14,200 |
| 2013/02/19 | 2,123 | 2,148 | 2,118 | 2,144 | 33,200 |
| 2013/02/18 | 2,112 | 2,134 | 2,100 | 2,134 | 21,600 |
| 2013/02/15 | 2,120 | 2,149 | 2,078 | 2,102 | 32,500 |
| 2013/02/14 | 2,162 | 2,175 | 2,130 | 2,130 | 26,300 |
| 2013/02/13 | 2,141 | 2,181 | 2,141 | 2,158 | 23,700 |
| 2013/02/12 | 2,185 | 2,185 | 2,152 | 2,155 | 9,100 |
| 2013/02/08 | 2,167 | 2,175 | 2,135 | 2,143 | 37,200 |
| 2013/02/07 | 2,167 | 2,195 | 2,165 | 2,191 | 29,700 |
| 2013/02/06 | 2,151 | 2,195 | 2,150 | 2,180 | 26,000 |
| 2013/02/05 | 2,116 | 2,135 | 2,111 | 2,116 | 16,200 |
| 2013/02/04 | 2,175 | 2,175 | 2,135 | 2,141 | 16,300 |
| 2013/02/01 | 2,189 | 2,200 | 2,167 | 2,167 | 25,800 |
| 2013/01/31 | 2,216 | 2,238 | 2,150 | 2,189 | 44,700 |
| 2013/01/30 | 2,060 | 2,155 | 2,050 | 2,137 | 29,100 |
| 2013/01/29 | 2,137 | 2,160 | 2,137 | 2,147 | 8,400 |
| 2013/01/28 | 2,199 | 2,199 | 2,149 | 2,151 | 26,500 |
| 2013/01/25 | 2,199 | 2,200 | 2,185 | 2,192 | 10,300 |
| 2013/01/24 | 2,110 | 2,139 | 2,078 | 2,120 | 24,900 |
| 2013/01/23 | 2,129 | 2,138 | 2,120 | 2,137 | 10,000 |
| 2013/01/22 | 2,152 | 2,152 | 2,118 | 2,141 | 13,400 |
| 2013/01/21 | 2,190 | 2,190 | 2,156 | 2,156 | 14,100 |
| 2013/01/18 | 2,165 | 2,199 | 2,164 | 2,190 | 29,400 |
| 2013/01/17 | 2,171 | 2,183 | 2,102 | 2,131 | 29,300 |
| 2013/01/16 | 2,236 | 2,236 | 2,177 | 2,183 | 8,000 |
| 2013/01/15 | 2,236 | 2,249 | 2,225 | 2,239 | 16,900 |
| 2013/01/11 | 2,186 | 2,225 | 2,185 | 2,219 | 17,300 |
| 2013/01/10 | 2,115 | 2,171 | 2,100 | 2,171 | 21,400 |
| 2013/01/09 | 2,114 | 2,143 | 2,111 | 2,126 | 21,300 |
| 2013/01/08 | 2,175 | 2,175 | 2,146 | 2,156 | 14,000 |
| 2013/01/07 | 2,201 | 2,240 | 2,169 | 2,175 | 15,200 |
| 2013/01/04 | 2,241 | 2,241 | 2,183 | 2,189 | 75,400 |