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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,480 | 6,480 | 6,390 | 6,420 | 544,200 |
| 2019/12/27 | 6,500 | 6,530 | 6,480 | 6,490 | 929,100 |
| 2019/12/26 | 6,430 | 6,510 | 6,420 | 6,500 | 467,500 |
| 2019/12/25 | 6,470 | 6,480 | 6,440 | 6,460 | 358,200 |
| 2019/12/24 | 6,480 | 6,490 | 6,420 | 6,460 | 531,800 |
| 2019/12/23 | 6,440 | 6,480 | 6,380 | 6,450 | 988,600 |
| 2019/12/20 | 6,560 | 6,600 | 6,510 | 6,530 | 786,500 |
| 2019/12/19 | 6,540 | 6,620 | 6,520 | 6,580 | 624,000 |
| 2019/12/18 | 6,630 | 6,640 | 6,570 | 6,580 | 687,300 |
| 2019/12/17 | 6,790 | 6,790 | 6,670 | 6,690 | 644,000 |
| 2019/12/16 | 6,750 | 6,790 | 6,690 | 6,700 | 787,400 |
| 2019/12/13 | 6,650 | 6,840 | 6,650 | 6,790 | 2,034,700 |
| 2019/12/12 | 6,480 | 6,510 | 6,410 | 6,470 | 569,300 |
| 2019/12/11 | 6,450 | 6,450 | 6,380 | 6,440 | 754,800 |
| 2019/12/10 | 6,460 | 6,530 | 6,420 | 6,470 | 604,000 |
| 2019/12/09 | 6,610 | 6,610 | 6,480 | 6,530 | 528,400 |
| 2019/12/06 | 6,520 | 6,560 | 6,500 | 6,520 | 506,700 |
| 2019/12/05 | 6,560 | 6,640 | 6,520 | 6,540 | 761,700 |
| 2019/12/04 | 6,430 | 6,460 | 6,390 | 6,460 | 607,300 |
| 2019/12/03 | 6,400 | 6,500 | 6,390 | 6,500 | 626,500 |
| 2019/12/02 | 6,470 | 6,570 | 6,450 | 6,540 | 628,100 |
| 2019/11/29 | 6,470 | 6,490 | 6,400 | 6,430 | 628,900 |
| 2019/11/28 | 6,520 | 6,520 | 6,390 | 6,420 | 575,500 |
| 2019/11/27 | 6,490 | 6,530 | 6,470 | 6,480 | 529,600 |
| 2019/11/26 | 6,590 | 6,640 | 6,490 | 6,500 | 1,069,600 |
| 2019/11/25 | 6,500 | 6,630 | 6,500 | 6,550 | 1,079,300 |
| 2019/11/22 | 6,270 | 6,460 | 6,260 | 6,400 | 811,500 |
| 2019/11/21 | 6,400 | 6,440 | 6,230 | 6,320 | 1,642,400 |
| 2019/11/20 | 6,550 | 6,590 | 6,450 | 6,480 | 892,800 |
| 2019/11/19 | 6,620 | 6,640 | 6,550 | 6,560 | 971,100 |
| 2019/11/18 | 6,590 | 6,640 | 6,490 | 6,590 | 730,400 |
| 2019/11/15 | 6,490 | 6,610 | 6,470 | 6,570 | 748,700 |
| 2019/11/14 | 6,590 | 6,610 | 6,470 | 6,500 | 845,700 |
| 2019/11/13 | 6,570 | 6,610 | 6,540 | 6,590 | 612,300 |
| 2019/11/12 | 6,570 | 6,620 | 6,510 | 6,610 | 612,500 |
| 2019/11/11 | 6,620 | 6,630 | 6,540 | 6,540 | 690,600 |
| 2019/11/08 | 6,630 | 6,690 | 6,600 | 6,640 | 1,314,100 |
| 2019/11/07 | 6,540 | 6,580 | 6,500 | 6,530 | 885,700 |
| 2019/11/06 | 6,680 | 6,750 | 6,570 | 6,640 | 1,127,700 |
| 2019/11/05 | 6,640 | 6,670 | 6,610 | 6,630 | 1,326,100 |
| 2019/11/01 | 6,230 | 6,470 | 6,230 | 6,440 | 1,044,700 |
| 2019/10/31 | 6,320 | 6,420 | 6,270 | 6,400 | 1,461,000 |
| 2019/10/30 | 6,700 | 6,700 | 6,410 | 6,420 | 3,074,600 |
| 2019/10/29 | 6,660 | 6,800 | 6,650 | 6,770 | 1,363,500 |
| 2019/10/28 | 6,510 | 6,640 | 6,500 | 6,610 | 1,211,500 |
| 2019/10/25 | 6,380 | 6,460 | 6,370 | 6,460 | 862,800 |
| 2019/10/24 | 6,380 | 6,430 | 6,360 | 6,380 | 846,500 |
| 2019/10/23 | 6,230 | 6,330 | 6,210 | 6,320 | 1,072,100 |
| 2019/10/21 | 6,320 | 6,390 | 6,280 | 6,310 | 873,100 |
| 2019/10/18 | 6,230 | 6,380 | 6,220 | 6,320 | 1,351,000 |
| 2019/10/17 | 6,180 | 6,250 | 6,130 | 6,190 | 1,071,000 |
| 2019/10/16 | 6,100 | 6,200 | 6,090 | 6,140 | 1,305,400 |
| 2019/10/15 | 6,000 | 6,030 | 5,940 | 6,020 | 965,600 |
| 2019/10/11 | 5,980 | 5,980 | 5,840 | 5,930 | 1,001,600 |
| 2019/10/10 | 5,880 | 5,930 | 5,760 | 5,910 | 867,600 |
| 2019/10/09 | 5,870 | 5,900 | 5,820 | 5,880 | 812,600 |
| 2019/10/08 | 5,900 | 6,000 | 5,890 | 5,950 | 891,800 |
| 2019/10/07 | 5,830 | 5,870 | 5,770 | 5,810 | 533,600 |
| 2019/10/04 | 5,770 | 5,860 | 5,770 | 5,830 | 871,800 |
| 2019/10/03 | 5,760 | 5,850 | 5,750 | 5,850 | 796,100 |
| 2019/10/02 | 5,970 | 5,990 | 5,920 | 5,940 | 870,600 |
| 2019/10/01 | 5,940 | 6,080 | 5,940 | 6,040 | 993,100 |
| 2019/09/30 | 5,830 | 5,910 | 5,800 | 5,910 | 1,094,400 |
| 2019/09/27 | 5,880 | 5,900 | 5,790 | 5,900 | 1,063,000 |
| 2019/09/26 | 5,900 | 5,940 | 5,820 | 5,850 | 910,800 |
| 2019/09/25 | 5,860 | 5,860 | 5,730 | 5,830 | 891,200 |
| 2019/09/24 | 5,810 | 5,900 | 5,790 | 5,880 | 710,200 |
| 2019/09/20 | 5,870 | 5,870 | 5,760 | 5,820 | 927,000 |
| 2019/09/19 | 5,880 | 5,940 | 5,810 | 5,830 | 814,700 |
| 2019/09/18 | 5,890 | 5,890 | 5,810 | 5,830 | 744,600 |
| 2019/09/17 | 5,860 | 5,900 | 5,820 | 5,870 | 894,000 |
| 2019/09/13 | 5,990 | 5,990 | 5,870 | 5,930 | 1,682,100 |
| 2019/09/12 | 5,860 | 5,930 | 5,840 | 5,890 | 1,110,300 |
| 2019/09/11 | 5,780 | 5,840 | 5,770 | 5,830 | 831,600 |
| 2019/09/10 | 5,740 | 5,820 | 5,690 | 5,810 | 1,079,300 |
| 2019/09/09 | 5,620 | 5,730 | 5,600 | 5,700 | 789,700 |
| 2019/09/06 | 5,560 | 5,690 | 5,550 | 5,660 | 1,266,800 |
| 2019/09/05 | 5,320 | 5,550 | 5,320 | 5,500 | 1,446,300 |
| 2019/09/04 | 5,170 | 5,250 | 5,140 | 5,230 | 508,500 |
| 2019/09/03 | 5,250 | 5,300 | 5,210 | 5,230 | 579,900 |
| 2019/09/02 | 5,220 | 5,270 | 5,160 | 5,270 | 814,600 |
| 2019/08/30 | 5,230 | 5,300 | 5,210 | 5,260 | 1,110,300 |
| 2019/08/29 | 5,070 | 5,100 | 5,050 | 5,080 | 563,700 |
| 2019/08/28 | 5,020 | 5,070 | 5,000 | 5,050 | 670,200 |
| 2019/08/27 | 5,000 | 5,060 | 4,980 | 5,000 | 768,400 |
| 2019/08/26 | 4,970 | 5,010 | 4,920 | 4,965 | 1,381,200 |
| 2019/08/23 | 5,090 | 5,200 | 5,080 | 5,160 | 581,800 |
| 2019/08/22 | 5,150 | 5,170 | 5,110 | 5,130 | 604,400 |
| 2019/08/21 | 5,070 | 5,140 | 5,050 | 5,130 | 536,700 |
| 2019/08/20 | 5,150 | 5,170 | 5,110 | 5,150 | 564,400 |
| 2019/08/19 | 5,200 | 5,220 | 5,120 | 5,130 | 642,300 |
| 2019/08/16 | 5,050 | 5,130 | 5,020 | 5,100 | 914,300 |
| 2019/08/15 | 4,965 | 5,050 | 4,950 | 5,040 | 1,110,300 |
| 2019/08/14 | 5,180 | 5,210 | 5,090 | 5,110 | 981,200 |
| 2019/08/13 | 5,070 | 5,070 | 4,985 | 5,050 | 958,800 |
| 2019/08/09 | 5,140 | 5,150 | 5,040 | 5,060 | 1,054,500 |
| 2019/08/08 | 4,965 | 5,060 | 4,960 | 5,040 | 799,800 |
| 2019/08/07 | 4,925 | 4,990 | 4,885 | 4,980 | 944,100 |
| 2019/08/06 | 4,795 | 4,955 | 4,770 | 4,955 | 1,417,400 |
| 2019/08/05 | 5,080 | 5,090 | 4,920 | 4,960 | 1,376,100 |
| 2019/08/02 | 5,120 | 5,160 | 5,080 | 5,150 | 1,366,400 |
| 2019/08/01 | 5,180 | 5,320 | 5,160 | 5,320 | 1,146,400 |
| 2019/07/31 | 5,260 | 5,280 | 5,220 | 5,240 | 1,196,700 |
| 2019/07/30 | 5,320 | 5,430 | 5,320 | 5,330 | 1,239,400 |
| 2019/07/29 | 5,340 | 5,350 | 5,230 | 5,270 | 1,015,500 |
| 2019/07/26 | 5,400 | 5,440 | 5,320 | 5,340 | 2,291,400 |
| 2019/07/25 | 5,590 | 5,810 | 5,590 | 5,770 | 1,433,300 |
| 2019/07/24 | 5,460 | 5,590 | 5,450 | 5,580 | 945,500 |
| 2019/07/23 | 5,390 | 5,450 | 5,370 | 5,410 | 732,300 |
| 2019/07/22 | 5,330 | 5,360 | 5,290 | 5,320 | 840,100 |
| 2019/07/19 | 5,230 | 5,380 | 5,230 | 5,350 | 724,800 |
| 2019/07/18 | 5,300 | 5,320 | 5,200 | 5,220 | 1,023,000 |
| 2019/07/17 | 5,300 | 5,370 | 5,290 | 5,350 | 857,900 |
| 2019/07/16 | 5,370 | 5,450 | 5,350 | 5,360 | 808,700 |
| 2019/07/12 | 5,490 | 5,490 | 5,390 | 5,410 | 1,170,900 |
| 2019/07/11 | 5,500 | 5,550 | 5,470 | 5,530 | 662,500 |
| 2019/07/10 | 5,480 | 5,510 | 5,460 | 5,480 | 1,016,600 |
| 2019/07/09 | 5,610 | 5,610 | 5,480 | 5,500 | 915,000 |
| 2019/07/08 | 5,580 | 5,620 | 5,540 | 5,580 | 818,500 |
| 2019/07/05 | 5,620 | 5,670 | 5,590 | 5,660 | 625,000 |
| 2019/07/04 | 5,690 | 5,690 | 5,600 | 5,610 | 483,300 |
| 2019/07/03 | 5,670 | 5,680 | 5,570 | 5,640 | 835,200 |
| 2019/07/02 | 5,790 | 5,800 | 5,730 | 5,770 | 932,000 |
| 2019/07/01 | 5,800 | 5,870 | 5,770 | 5,810 | 1,282,500 |
| 2019/06/28 | 5,560 | 5,620 | 5,530 | 5,620 | 1,055,300 |
| 2019/06/27 | 5,510 | 5,650 | 5,500 | 5,640 | 760,100 |
| 2019/06/26 | 5,400 | 5,520 | 5,390 | 5,480 | 696,300 |
| 2019/06/25 | 5,460 | 5,530 | 5,420 | 5,450 | 709,500 |
| 2019/06/24 | 5,460 | 5,500 | 5,410 | 5,480 | 560,000 |
| 2019/06/21 | 5,610 | 5,630 | 5,460 | 5,490 | 1,583,300 |
| 2019/06/20 | 5,480 | 5,580 | 5,400 | 5,580 | 1,011,600 |
| 2019/06/19 | 5,500 | 5,530 | 5,460 | 5,500 | 1,099,400 |
| 2019/06/18 | 5,270 | 5,350 | 5,270 | 5,280 | 549,700 |
| 2019/06/17 | 5,370 | 5,370 | 5,260 | 5,310 | 766,000 |
| 2019/06/14 | 5,390 | 5,400 | 5,340 | 5,360 | 1,145,500 |
| 2019/06/13 | 5,410 | 5,440 | 5,360 | 5,420 | 724,900 |
| 2019/06/12 | 5,490 | 5,560 | 5,450 | 5,450 | 991,900 |
| 2019/06/11 | 5,480 | 5,620 | 5,460 | 5,560 | 727,600 |
| 2019/06/10 | 5,470 | 5,510 | 5,410 | 5,440 | 1,083,600 |
| 2019/06/07 | 5,300 | 5,410 | 5,290 | 5,370 | 621,400 |
| 2019/06/06 | 5,440 | 5,440 | 5,280 | 5,290 | 1,242,600 |
| 2019/06/05 | 5,370 | 5,460 | 5,350 | 5,390 | 1,675,200 |
| 2019/06/04 | 5,060 | 5,190 | 5,060 | 5,190 | 1,146,800 |
| 2019/06/03 | 5,030 | 5,100 | 5,020 | 5,070 | 1,298,800 |
| 2019/05/31 | 5,230 | 5,300 | 5,160 | 5,160 | 1,677,300 |
| 2019/05/30 | 5,110 | 5,280 | 5,100 | 5,270 | 1,210,800 |
| 2019/05/29 | 5,130 | 5,190 | 5,070 | 5,160 | 1,357,400 |
| 2019/05/28 | 5,150 | 5,300 | 5,140 | 5,270 | 1,471,200 |
| 2019/05/27 | 5,150 | 5,170 | 5,100 | 5,160 | 913,800 |
| 2019/05/24 | 5,010 | 5,130 | 4,960 | 5,090 | 1,184,000 |
| 2019/05/23 | 5,220 | 5,240 | 5,080 | 5,100 | 1,287,600 |
| 2019/05/22 | 5,300 | 5,340 | 5,200 | 5,210 | 994,400 |
| 2019/05/21 | 5,190 | 5,270 | 5,140 | 5,220 | 1,278,400 |
| 2019/05/20 | 5,390 | 5,440 | 5,250 | 5,260 | 1,318,900 |
| 2019/05/17 | 5,490 | 5,490 | 5,360 | 5,370 | 970,600 |
| 2019/05/16 | 5,540 | 5,550 | 5,350 | 5,390 | 1,143,700 |
| 2019/05/15 | 5,530 | 5,560 | 5,440 | 5,530 | 981,200 |
| 2019/05/14 | 5,380 | 5,510 | 5,340 | 5,470 | 1,256,600 |
| 2019/05/13 | 5,510 | 5,580 | 5,480 | 5,510 | 1,032,300 |
| 2019/05/10 | 5,510 | 5,670 | 5,450 | 5,550 | 1,803,300 |
| 2019/05/09 | 5,550 | 5,580 | 5,480 | 5,510 | 1,371,700 |
| 2019/05/08 | 5,570 | 5,640 | 5,530 | 5,580 | 1,890,000 |
| 2019/05/07 | 5,800 | 5,810 | 5,690 | 5,750 | 1,987,500 |
| 2019/04/26 | 6,030 | 6,040 | 5,810 | 5,950 | 1,836,600 |
| 2019/04/25 | 5,970 | 6,150 | 5,940 | 6,130 | 1,714,500 |
| 2019/04/24 | 6,110 | 6,140 | 6,030 | 6,070 | 1,481,900 |
| 2019/04/23 | 6,080 | 6,120 | 5,890 | 6,070 | 1,173,900 |
| 2019/04/22 | 6,060 | 6,100 | 6,010 | 6,080 | 964,000 |
| 2019/04/19 | 5,970 | 6,080 | 5,970 | 6,060 | 978,600 |
| 2019/04/18 | 5,960 | 6,010 | 5,920 | 5,940 | 1,251,000 |
| 2019/04/17 | 6,020 | 6,120 | 5,960 | 6,030 | 3,458,100 |
| 2019/04/16 | 5,770 | 5,820 | 5,730 | 5,780 | 823,200 |
| 2019/04/15 | 5,760 | 5,830 | 5,750 | 5,800 | 1,045,100 |
| 2019/04/12 | 5,670 | 5,710 | 5,570 | 5,660 | 1,425,100 |
| 2019/04/11 | 5,710 | 5,740 | 5,670 | 5,720 | 1,047,200 |
| 2019/04/10 | 5,670 | 5,750 | 5,640 | 5,720 | 962,400 |
| 2019/04/09 | 5,700 | 5,800 | 5,690 | 5,800 | 1,168,300 |
| 2019/04/08 | 5,670 | 5,750 | 5,600 | 5,680 | 1,204,300 |
| 2019/04/05 | 5,570 | 5,670 | 5,560 | 5,640 | 1,339,500 |
| 2019/04/04 | 5,600 | 5,710 | 5,560 | 5,610 | 1,940,100 |
| 2019/04/03 | 5,420 | 5,530 | 5,410 | 5,510 | 1,528,000 |
| 2019/04/02 | 5,370 | 5,420 | 5,330 | 5,380 | 1,056,500 |
| 2019/04/01 | 5,260 | 5,380 | 5,240 | 5,320 | 1,192,100 |
| 2019/03/29 | 5,190 | 5,200 | 5,140 | 5,180 | 966,900 |
| 2019/03/28 | 5,160 | 5,160 | 5,040 | 5,120 | 1,276,800 |
| 2019/03/27 | 5,180 | 5,250 | 5,140 | 5,200 | 1,225,300 |
| 2019/03/26 | 5,100 | 5,230 | 5,080 | 5,220 | 2,087,200 |
| 2019/03/25 | 5,100 | 5,100 | 5,020 | 5,090 | 1,477,800 |
| 2019/03/22 | 5,200 | 5,310 | 5,180 | 5,220 | 1,602,500 |
| 2019/03/20 | 5,150 | 5,180 | 5,120 | 5,150 | 1,349,200 |
| 2019/03/19 | 5,150 | 5,290 | 5,140 | 5,190 | 1,869,100 |
| 2019/03/18 | 5,170 | 5,220 | 5,090 | 5,190 | 3,778,500 |
| 2019/03/15 | 5,310 | 5,340 | 5,140 | 5,140 | 24,743,400 |
| 2019/03/14 | 5,230 | 5,370 | 5,170 | 5,290 | 9,167,300 |
| 2019/03/13 | 5,500 | 5,540 | 5,300 | 5,360 | 9,886,300 |
| 2019/03/12 | 5,760 | 5,900 | 5,630 | 5,700 | 13,143,600 |
| 2019/03/11 | 5,460 | 5,460 | 5,460 | 5,460 | 771,000 |
| 2019/03/08 | 4,765 | 4,795 | 4,725 | 4,755 | 1,858,400 |
| 2019/03/07 | 4,955 | 4,955 | 4,850 | 4,900 | 985,400 |
| 2019/03/06 | 5,030 | 5,050 | 5,000 | 5,030 | 548,900 |
| 2019/03/05 | 5,060 | 5,080 | 4,985 | 5,050 | 702,700 |
| 2019/03/04 | 4,945 | 5,120 | 4,945 | 5,090 | 1,041,600 |
| 2019/03/01 | 4,870 | 4,925 | 4,855 | 4,875 | 682,300 |
| 2019/02/28 | 4,875 | 4,880 | 4,755 | 4,805 | 1,236,900 |
| 2019/02/27 | 4,920 | 4,935 | 4,880 | 4,915 | 936,600 |
| 2019/02/26 | 4,940 | 4,980 | 4,885 | 4,945 | 768,800 |
| 2019/02/25 | 4,870 | 4,960 | 4,865 | 4,940 | 843,000 |
| 2019/02/22 | 4,940 | 4,955 | 4,900 | 4,940 | 769,400 |
| 2019/02/21 | 4,935 | 4,970 | 4,875 | 4,940 | 759,300 |
| 2019/02/20 | 4,995 | 5,030 | 4,925 | 4,950 | 1,007,900 |
| 2019/02/19 | 4,885 | 4,920 | 4,830 | 4,910 | 531,600 |
| 2019/02/18 | 4,880 | 4,940 | 4,850 | 4,935 | 642,700 |
| 2019/02/15 | 4,765 | 4,795 | 4,705 | 4,750 | 660,800 |
| 2019/02/14 | 4,845 | 4,865 | 4,800 | 4,825 | 607,700 |
| 2019/02/13 | 4,820 | 4,925 | 4,790 | 4,870 | 1,002,800 |
| 2019/02/12 | 4,645 | 4,785 | 4,625 | 4,760 | 1,017,900 |
| 2019/02/08 | 4,715 | 4,720 | 4,540 | 4,595 | 1,365,600 |
| 2019/02/07 | 4,745 | 4,840 | 4,730 | 4,835 | 788,700 |
| 2019/02/06 | 4,755 | 4,845 | 4,730 | 4,790 | 931,100 |
| 2019/02/05 | 4,720 | 4,780 | 4,700 | 4,730 | 939,600 |
| 2019/02/04 | 4,615 | 4,680 | 4,600 | 4,675 | 690,500 |
| 2019/02/01 | 4,455 | 4,665 | 4,445 | 4,625 | 1,923,700 |
| 2019/01/31 | 4,475 | 4,585 | 4,385 | 4,450 | 2,161,100 |
| 2019/01/30 | 4,335 | 4,360 | 4,250 | 4,265 | 1,231,000 |
| 2019/01/29 | 4,335 | 4,335 | 4,205 | 4,280 | 1,107,400 |
| 2019/01/28 | 4,395 | 4,485 | 4,395 | 4,425 | 825,100 |
| 2019/01/25 | 4,330 | 4,475 | 4,325 | 4,465 | 1,308,700 |
| 2019/01/24 | 4,260 | 4,295 | 4,240 | 4,290 | 633,600 |
| 2019/01/23 | 4,205 | 4,305 | 4,190 | 4,275 | 1,123,800 |
| 2019/01/22 | 4,330 | 4,350 | 4,255 | 4,275 | 897,700 |
| 2019/01/21 | 4,320 | 4,355 | 4,240 | 4,310 | 1,231,200 |
| 2019/01/18 | 4,185 | 4,325 | 4,155 | 4,285 | 1,502,600 |
| 2019/01/17 | 4,255 | 4,300 | 4,180 | 4,200 | 1,155,400 |
| 2019/01/16 | 4,150 | 4,225 | 4,105 | 4,190 | 1,018,700 |
| 2019/01/15 | 4,000 | 4,175 | 3,995 | 4,160 | 1,345,800 |
| 2019/01/11 | 3,955 | 4,005 | 3,935 | 3,970 | 994,100 |
| 2019/01/10 | 3,985 | 3,990 | 3,895 | 3,910 | 1,274,800 |
| 2019/01/09 | 4,025 | 4,080 | 3,985 | 4,010 | 1,439,300 |
| 2019/01/08 | 3,995 | 4,100 | 3,955 | 4,045 | 957,100 |
| 2019/01/07 | 3,970 | 4,060 | 3,935 | 4,000 | 1,370,000 |
| 2019/01/04 | 3,860 | 3,880 | 3,740 | 3,840 | 2,038,500 |