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 |
|---|---|---|---|---|---|
| 2020/12/30 | 9,300 | 9,300 | 9,150 | 9,200 | 538,400 |
| 2020/12/29 | 9,150 | 9,320 | 9,140 | 9,290 | 647,500 |
| 2020/12/28 | 9,090 | 9,180 | 9,040 | 9,150 | 422,800 |
| 2020/12/25 | 9,100 | 9,100 | 9,010 | 9,090 | 255,100 |
| 2020/12/24 | 9,100 | 9,150 | 9,000 | 9,060 | 343,800 |
| 2020/12/23 | 8,910 | 9,030 | 8,840 | 9,020 | 389,000 |
| 2020/12/22 | 8,920 | 8,990 | 8,850 | 8,870 | 629,400 |
| 2020/12/21 | 9,090 | 9,120 | 8,850 | 8,960 | 729,500 |
| 2020/12/18 | 9,150 | 9,190 | 9,070 | 9,160 | 938,200 |
| 2020/12/17 | 9,130 | 9,310 | 9,130 | 9,300 | 624,000 |
| 2020/12/16 | 9,100 | 9,200 | 9,020 | 9,100 | 466,600 |
| 2020/12/15 | 9,050 | 9,090 | 8,980 | 9,040 | 369,600 |
| 2020/12/14 | 8,840 | 9,050 | 8,840 | 9,000 | 495,000 |
| 2020/12/11 | 8,870 | 8,970 | 8,830 | 8,890 | 936,700 |
| 2020/12/10 | 9,220 | 9,220 | 8,960 | 8,960 | 705,400 |
| 2020/12/09 | 9,250 | 9,360 | 9,220 | 9,250 | 396,300 |
| 2020/12/08 | 9,190 | 9,230 | 9,120 | 9,210 | 430,000 |
| 2020/12/07 | 9,420 | 9,440 | 9,160 | 9,200 | 589,400 |
| 2020/12/04 | 9,360 | 9,430 | 9,300 | 9,410 | 457,300 |
| 2020/12/03 | 9,480 | 9,560 | 9,370 | 9,400 | 519,800 |
| 2020/12/02 | 9,600 | 9,640 | 9,410 | 9,430 | 715,800 |
| 2020/12/01 | 9,450 | 9,710 | 9,440 | 9,580 | 721,900 |
| 2020/11/30 | 9,590 | 9,640 | 9,390 | 9,430 | 1,117,300 |
| 2020/11/27 | 9,310 | 9,500 | 9,270 | 9,460 | 875,700 |
| 2020/11/26 | 9,090 | 9,320 | 9,080 | 9,300 | 880,100 |
| 2020/11/25 | 8,970 | 9,190 | 8,930 | 8,940 | 1,017,100 |
| 2020/11/24 | 8,630 | 8,830 | 8,620 | 8,780 | 780,600 |
| 2020/11/20 | 8,500 | 8,500 | 8,400 | 8,440 | 404,200 |
| 2020/11/19 | 8,410 | 8,550 | 8,390 | 8,520 | 822,800 |
| 2020/11/18 | 8,400 | 8,490 | 8,370 | 8,470 | 699,000 |
| 2020/11/17 | 8,460 | 8,460 | 8,320 | 8,360 | 753,500 |
| 2020/11/16 | 8,250 | 8,440 | 8,220 | 8,420 | 926,700 |
| 2020/11/13 | 8,340 | 8,340 | 8,090 | 8,140 | 965,900 |
| 2020/11/12 | 8,180 | 8,320 | 8,160 | 8,320 | 1,096,000 |
| 2020/11/11 | 8,070 | 8,140 | 7,970 | 8,100 | 1,037,000 |
| 2020/11/10 | 8,100 | 8,170 | 7,900 | 7,930 | 1,079,200 |
| 2020/11/09 | 7,970 | 8,200 | 7,930 | 8,180 | 925,000 |
| 2020/11/06 | 7,760 | 7,880 | 7,720 | 7,820 | 717,500 |
| 2020/11/05 | 7,600 | 7,800 | 7,590 | 7,790 | 738,300 |
| 2020/11/04 | 7,740 | 7,770 | 7,580 | 7,650 | 736,400 |
| 2020/11/02 | 7,410 | 7,590 | 7,390 | 7,520 | 775,300 |
| 2020/10/30 | 7,730 | 7,760 | 7,490 | 7,500 | 1,678,000 |
| 2020/10/29 | 7,870 | 8,010 | 7,860 | 8,000 | 500,500 |
| 2020/10/28 | 7,990 | 8,030 | 7,950 | 8,010 | 499,200 |
| 2020/10/27 | 7,940 | 7,960 | 7,830 | 7,960 | 528,900 |
| 2020/10/26 | 7,930 | 7,960 | 7,860 | 7,900 | 264,200 |
| 2020/10/23 | 7,950 | 7,950 | 7,870 | 7,880 | 381,800 |
| 2020/10/22 | 7,870 | 7,920 | 7,860 | 7,910 | 336,100 |
| 2020/10/21 | 7,830 | 7,960 | 7,830 | 7,930 | 513,500 |
| 2020/10/20 | 7,800 | 7,880 | 7,780 | 7,840 | 582,000 |
| 2020/10/19 | 7,650 | 7,790 | 7,650 | 7,770 | 498,200 |
| 2020/10/16 | 7,650 | 7,690 | 7,590 | 7,600 | 696,300 |
| 2020/10/15 | 7,770 | 7,810 | 7,680 | 7,700 | 872,600 |
| 2020/10/14 | 7,930 | 7,940 | 7,850 | 7,860 | 800,800 |
| 2020/10/13 | 8,030 | 8,030 | 7,910 | 7,940 | 620,800 |
| 2020/10/12 | 8,070 | 8,100 | 7,990 | 8,010 | 482,500 |
| 2020/10/09 | 8,170 | 8,280 | 8,070 | 8,120 | 816,600 |
| 2020/10/08 | 8,070 | 8,150 | 8,050 | 8,130 | 665,700 |
| 2020/10/07 | 8,010 | 8,110 | 7,990 | 8,080 | 568,800 |
| 2020/10/06 | 8,040 | 8,050 | 7,980 | 8,040 | 605,100 |
| 2020/10/05 | 8,100 | 8,110 | 7,980 | 8,010 | 663,900 |
| 2020/10/02 | 8,190 | 8,220 | 7,950 | 8,020 | 800,400 |
| 2020/09/30 | 8,280 | 8,310 | 8,160 | 8,180 | 979,200 |
| 2020/09/29 | 8,220 | 8,320 | 8,140 | 8,280 | 629,800 |
| 2020/09/28 | 8,090 | 8,220 | 8,080 | 8,220 | 750,500 |
| 2020/09/25 | 8,030 | 8,080 | 8,000 | 8,040 | 516,900 |
| 2020/09/24 | 8,040 | 8,060 | 7,950 | 7,970 | 535,200 |
| 2020/09/23 | 8,020 | 8,080 | 7,980 | 8,060 | 590,900 |
| 2020/09/18 | 8,070 | 8,110 | 8,040 | 8,100 | 449,500 |
| 2020/09/17 | 8,060 | 8,080 | 8,000 | 8,040 | 437,400 |
| 2020/09/16 | 8,150 | 8,180 | 8,120 | 8,120 | 347,200 |
| 2020/09/15 | 8,140 | 8,190 | 8,100 | 8,120 | 405,900 |
| 2020/09/14 | 8,090 | 8,200 | 8,010 | 8,180 | 495,800 |
| 2020/09/11 | 8,100 | 8,110 | 7,970 | 8,100 | 1,010,100 |
| 2020/09/10 | 8,070 | 8,130 | 8,010 | 8,060 | 726,300 |
| 2020/09/09 | 7,900 | 8,050 | 7,890 | 8,030 | 651,100 |
| 2020/09/08 | 8,010 | 8,030 | 7,930 | 7,970 | 548,200 |
| 2020/09/07 | 7,880 | 7,990 | 7,830 | 7,920 | 346,000 |
| 2020/09/04 | 7,880 | 7,920 | 7,850 | 7,880 | 470,000 |
| 2020/09/03 | 8,000 | 8,060 | 7,970 | 7,980 | 569,000 |
| 2020/09/02 | 7,780 | 7,880 | 7,770 | 7,880 | 464,500 |
| 2020/09/01 | 7,760 | 7,800 | 7,690 | 7,730 | 506,200 |
| 2020/08/31 | 7,760 | 7,840 | 7,710 | 7,770 | 631,000 |
| 2020/08/28 | 7,790 | 7,880 | 7,600 | 7,700 | 873,500 |
| 2020/08/27 | 7,840 | 7,910 | 7,790 | 7,830 | 434,900 |
| 2020/08/26 | 7,830 | 7,880 | 7,760 | 7,800 | 370,300 |
| 2020/08/25 | 7,800 | 7,910 | 7,780 | 7,850 | 683,600 |
| 2020/08/24 | 7,660 | 7,720 | 7,630 | 7,700 | 372,900 |
| 2020/08/21 | 7,780 | 7,820 | 7,610 | 7,630 | 643,000 |
| 2020/08/20 | 7,810 | 7,840 | 7,680 | 7,710 | 429,300 |
| 2020/08/19 | 7,810 | 7,880 | 7,770 | 7,820 | 369,000 |
| 2020/08/18 | 7,910 | 7,910 | 7,810 | 7,850 | 381,200 |
| 2020/08/17 | 7,830 | 7,910 | 7,830 | 7,830 | 489,700 |
| 2020/08/14 | 8,020 | 8,050 | 7,950 | 7,980 | 545,200 |
| 2020/08/13 | 7,930 | 8,000 | 7,890 | 7,970 | 787,700 |
| 2020/08/12 | 7,770 | 7,810 | 7,720 | 7,810 | 918,500 |
| 2020/08/11 | 7,550 | 7,720 | 7,530 | 7,710 | 734,300 |
| 2020/08/07 | 7,510 | 7,520 | 7,390 | 7,400 | 619,400 |
| 2020/08/06 | 7,570 | 7,610 | 7,520 | 7,540 | 411,400 |
| 2020/08/05 | 7,550 | 7,630 | 7,530 | 7,600 | 469,000 |
| 2020/08/04 | 7,710 | 7,740 | 7,560 | 7,560 | 753,500 |
| 2020/08/03 | 7,640 | 7,750 | 7,600 | 7,710 | 759,200 |
| 2020/07/31 | 7,660 | 7,670 | 7,500 | 7,530 | 709,300 |
| 2020/07/30 | 7,620 | 7,740 | 7,600 | 7,650 | 729,600 |
| 2020/07/29 | 7,630 | 7,690 | 7,420 | 7,600 | 1,501,200 |
| 2020/07/28 | 7,510 | 7,630 | 7,430 | 7,430 | 737,500 |
| 2020/07/27 | 7,380 | 7,490 | 7,330 | 7,490 | 689,800 |
| 2020/07/22 | 7,480 | 7,490 | 7,400 | 7,410 | 547,100 |
| 2020/07/21 | 7,380 | 7,500 | 7,350 | 7,490 | 728,400 |
| 2020/07/20 | 7,300 | 7,350 | 7,260 | 7,300 | 448,800 |
| 2020/07/17 | 7,270 | 7,320 | 7,200 | 7,210 | 516,800 |
| 2020/07/16 | 7,310 | 7,320 | 7,170 | 7,230 | 749,300 |
| 2020/07/15 | 7,270 | 7,380 | 7,260 | 7,380 | 581,500 |
| 2020/07/14 | 7,310 | 7,340 | 7,180 | 7,210 | 542,500 |
| 2020/07/13 | 7,380 | 7,390 | 7,260 | 7,370 | 425,800 |
| 2020/07/10 | 7,340 | 7,370 | 7,250 | 7,250 | 676,500 |
| 2020/07/09 | 7,280 | 7,390 | 7,280 | 7,330 | 440,000 |
| 2020/07/08 | 7,360 | 7,470 | 7,310 | 7,330 | 688,500 |
| 2020/07/07 | 7,350 | 7,440 | 7,330 | 7,360 | 648,000 |
| 2020/07/06 | 7,220 | 7,320 | 7,190 | 7,300 | 515,300 |
| 2020/07/03 | 7,170 | 7,250 | 7,110 | 7,250 | 515,900 |
| 2020/07/02 | 7,070 | 7,070 | 6,970 | 7,060 | 438,700 |
| 2020/07/01 | 7,260 | 7,270 | 7,040 | 7,080 | 573,300 |
| 2020/06/30 | 7,230 | 7,290 | 7,190 | 7,220 | 820,200 |
| 2020/06/29 | 7,140 | 7,170 | 7,060 | 7,090 | 626,100 |
| 2020/06/26 | 7,230 | 7,230 | 7,130 | 7,190 | 686,600 |
| 2020/06/25 | 7,200 | 7,230 | 7,130 | 7,160 | 679,200 |
| 2020/06/24 | 7,220 | 7,290 | 7,190 | 7,280 | 663,900 |
| 2020/06/23 | 7,120 | 7,200 | 7,040 | 7,170 | 607,500 |
| 2020/06/22 | 7,030 | 7,140 | 7,000 | 7,090 | 407,000 |
| 2020/06/19 | 7,140 | 7,180 | 7,050 | 7,130 | 1,195,200 |
| 2020/06/18 | 7,120 | 7,190 | 7,060 | 7,130 | 510,900 |
| 2020/06/17 | 7,270 | 7,270 | 7,140 | 7,170 | 785,300 |
| 2020/06/16 | 7,090 | 7,260 | 7,060 | 7,250 | 1,010,700 |
| 2020/06/15 | 7,140 | 7,200 | 6,920 | 6,920 | 906,200 |
| 2020/06/12 | 7,110 | 7,260 | 7,040 | 7,230 | 1,417,200 |
| 2020/06/11 | 7,340 | 7,390 | 7,240 | 7,250 | 1,020,500 |
| 2020/06/10 | 7,330 | 7,510 | 7,310 | 7,440 | 938,300 |
| 2020/06/09 | 7,420 | 7,430 | 7,330 | 7,400 | 877,200 |
| 2020/06/08 | 7,550 | 7,550 | 7,340 | 7,440 | 1,038,200 |
| 2020/06/05 | 7,410 | 7,500 | 7,380 | 7,450 | 727,900 |
| 2020/06/04 | 7,530 | 7,540 | 7,370 | 7,460 | 868,100 |
| 2020/06/03 | 7,500 | 7,520 | 7,330 | 7,400 | 829,100 |
| 2020/06/02 | 7,300 | 7,390 | 7,250 | 7,350 | 724,400 |
| 2020/06/01 | 7,140 | 7,230 | 7,080 | 7,200 | 694,000 |
| 2020/05/29 | 7,260 | 7,280 | 7,110 | 7,140 | 1,591,900 |
| 2020/05/28 | 7,140 | 7,320 | 7,140 | 7,320 | 1,220,600 |
| 2020/05/27 | 6,930 | 7,130 | 6,920 | 7,090 | 1,227,400 |
| 2020/05/26 | 6,910 | 6,910 | 6,830 | 6,850 | 861,200 |
| 2020/05/25 | 6,910 | 6,910 | 6,830 | 6,870 | 482,000 |
| 2020/05/22 | 6,930 | 6,940 | 6,790 | 6,810 | 684,100 |
| 2020/05/21 | 7,010 | 7,070 | 6,920 | 6,930 | 663,900 |
| 2020/05/20 | 6,830 | 6,970 | 6,810 | 6,940 | 880,600 |
| 2020/05/19 | 6,940 | 6,990 | 6,790 | 6,820 | 1,143,500 |
| 2020/05/18 | 6,670 | 6,760 | 6,620 | 6,730 | 793,700 |
| 2020/05/15 | 6,710 | 6,760 | 6,580 | 6,670 | 998,600 |
| 2020/05/14 | 6,750 | 6,800 | 6,650 | 6,650 | 751,700 |
| 2020/05/13 | 6,680 | 6,860 | 6,680 | 6,810 | 938,800 |
| 2020/05/12 | 6,780 | 6,870 | 6,760 | 6,780 | 857,400 |
| 2020/05/11 | 6,700 | 6,830 | 6,660 | 6,720 | 1,041,800 |
| 2020/05/08 | 6,690 | 6,710 | 6,590 | 6,700 | 1,480,300 |
| 2020/05/07 | 6,240 | 6,540 | 6,230 | 6,530 | 1,373,400 |
| 2020/05/01 | 6,280 | 6,360 | 6,240 | 6,270 | 1,133,400 |
| 2020/04/30 | 6,500 | 6,550 | 6,330 | 6,360 | 1,203,800 |
| 2020/04/28 | 6,310 | 6,420 | 6,270 | 6,300 | 1,123,800 |
| 2020/04/27 | 6,200 | 6,450 | 6,190 | 6,390 | 1,930,700 |
| 2020/04/24 | 5,890 | 6,140 | 5,850 | 6,140 | 2,013,900 |
| 2020/04/23 | 5,680 | 5,770 | 5,680 | 5,710 | 935,900 |
| 2020/04/22 | 5,680 | 5,720 | 5,610 | 5,720 | 853,400 |
| 2020/04/21 | 5,780 | 5,820 | 5,710 | 5,730 | 885,700 |
| 2020/04/20 | 5,780 | 5,860 | 5,780 | 5,850 | 782,400 |
| 2020/04/17 | 5,870 | 5,930 | 5,850 | 5,900 | 883,600 |
| 2020/04/16 | 5,820 | 5,840 | 5,750 | 5,800 | 849,600 |
| 2020/04/15 | 5,870 | 5,950 | 5,830 | 5,900 | 1,024,800 |
| 2020/04/14 | 5,820 | 6,020 | 5,820 | 5,950 | 975,600 |
| 2020/04/13 | 5,820 | 5,880 | 5,770 | 5,790 | 759,400 |
| 2020/04/10 | 5,920 | 5,920 | 5,730 | 5,880 | 1,055,500 |
| 2020/04/09 | 5,840 | 5,880 | 5,750 | 5,820 | 847,700 |
| 2020/04/08 | 5,770 | 5,910 | 5,710 | 5,840 | 1,232,300 |
| 2020/04/07 | 5,700 | 5,820 | 5,560 | 5,690 | 1,096,200 |
| 2020/04/06 | 5,370 | 5,670 | 5,370 | 5,600 | 1,142,600 |
| 2020/04/03 | 5,380 | 5,470 | 5,330 | 5,390 | 987,900 |
| 2020/04/02 | 5,370 | 5,520 | 5,360 | 5,360 | 1,430,900 |
| 2020/04/01 | 5,530 | 5,670 | 5,370 | 5,440 | 1,342,900 |
| 2020/03/31 | 5,730 | 5,870 | 5,610 | 5,630 | 1,801,400 |
| 2020/03/30 | 5,510 | 5,730 | 5,510 | 5,720 | 1,582,500 |
| 2020/03/27 | 5,840 | 5,870 | 5,550 | 5,710 | 2,090,200 |
| 2020/03/26 | 5,690 | 5,870 | 5,570 | 5,640 | 1,628,000 |
| 2020/03/25 | 5,840 | 5,960 | 5,670 | 5,890 | 2,158,800 |
| 2020/03/24 | 5,220 | 5,420 | 5,110 | 5,400 | 2,081,000 |
| 2020/03/23 | 4,950 | 5,050 | 4,840 | 4,955 | 2,594,400 |
| 2020/03/19 | 4,940 | 5,040 | 4,735 | 4,915 | 2,669,600 |
| 2020/03/18 | 4,820 | 4,995 | 4,795 | 4,800 | 2,390,500 |
| 2020/03/17 | 4,565 | 4,835 | 4,455 | 4,725 | 2,480,800 |
| 2020/03/16 | 4,750 | 4,865 | 4,630 | 4,635 | 1,585,600 |
| 2020/03/13 | 4,490 | 4,855 | 4,410 | 4,690 | 2,647,500 |
| 2020/03/12 | 5,100 | 5,110 | 4,865 | 4,910 | 1,998,500 |
| 2020/03/11 | 5,310 | 5,470 | 5,210 | 5,210 | 1,514,900 |
| 2020/03/10 | 5,130 | 5,370 | 4,955 | 5,340 | 2,045,800 |
| 2020/03/09 | 5,420 | 5,460 | 5,190 | 5,280 | 1,793,200 |
| 2020/03/06 | 5,670 | 5,720 | 5,600 | 5,670 | 1,449,700 |
| 2020/03/05 | 5,840 | 5,870 | 5,750 | 5,830 | 1,293,400 |
| 2020/03/04 | 5,730 | 5,830 | 5,720 | 5,780 | 1,168,600 |
| 2020/03/03 | 5,990 | 6,040 | 5,770 | 5,780 | 1,333,600 |
| 2020/03/02 | 5,750 | 5,980 | 5,720 | 5,900 | 1,579,000 |
| 2020/02/28 | 5,900 | 5,920 | 5,760 | 5,840 | 2,288,300 |
| 2020/02/27 | 6,260 | 6,260 | 6,060 | 6,120 | 1,282,100 |
| 2020/02/26 | 6,230 | 6,270 | 6,140 | 6,260 | 1,304,800 |
| 2020/02/25 | 6,260 | 6,380 | 6,260 | 6,320 | 1,606,000 |
| 2020/02/21 | 6,690 | 6,740 | 6,660 | 6,660 | 557,600 |
| 2020/02/20 | 6,760 | 6,850 | 6,680 | 6,720 | 798,900 |
| 2020/02/19 | 6,630 | 6,670 | 6,530 | 6,620 | 771,300 |
| 2020/02/18 | 6,730 | 6,740 | 6,570 | 6,590 | 811,500 |
| 2020/02/17 | 6,650 | 6,760 | 6,630 | 6,730 | 665,800 |
| 2020/02/14 | 6,700 | 6,740 | 6,670 | 6,730 | 715,900 |
| 2020/02/13 | 6,850 | 6,850 | 6,710 | 6,730 | 885,600 |
| 2020/02/12 | 6,670 | 6,820 | 6,660 | 6,820 | 910,300 |
| 2020/02/10 | 6,720 | 6,750 | 6,630 | 6,650 | 946,900 |
| 2020/02/07 | 6,820 | 6,860 | 6,790 | 6,840 | 966,300 |
| 2020/02/06 | 6,720 | 6,870 | 6,700 | 6,810 | 1,556,300 |
| 2020/02/05 | 6,780 | 6,820 | 6,620 | 6,650 | 1,181,500 |
| 2020/02/04 | 6,440 | 6,660 | 6,440 | 6,640 | 1,304,600 |
| 2020/02/03 | 6,310 | 6,490 | 6,270 | 6,470 | 1,196,200 |
| 2020/01/31 | 6,320 | 6,520 | 6,310 | 6,410 | 1,212,100 |
| 2020/01/30 | 6,510 | 6,540 | 6,240 | 6,290 | 2,018,300 |
| 2020/01/29 | 6,250 | 6,260 | 6,180 | 6,210 | 823,000 |
| 2020/01/28 | 6,160 | 6,210 | 6,110 | 6,210 | 774,600 |
| 2020/01/27 | 6,350 | 6,400 | 6,240 | 6,250 | 898,400 |
| 2020/01/24 | 6,560 | 6,560 | 6,450 | 6,500 | 605,500 |
| 2020/01/23 | 6,500 | 6,580 | 6,500 | 6,530 | 639,400 |
| 2020/01/22 | 6,480 | 6,590 | 6,470 | 6,580 | 963,700 |
| 2020/01/21 | 6,530 | 6,560 | 6,390 | 6,440 | 777,500 |
| 2020/01/20 | 6,450 | 6,530 | 6,450 | 6,530 | 424,400 |
| 2020/01/17 | 6,450 | 6,500 | 6,430 | 6,460 | 772,100 |
| 2020/01/16 | 6,450 | 6,470 | 6,350 | 6,390 | 570,400 |
| 2020/01/15 | 6,480 | 6,510 | 6,410 | 6,430 | 634,300 |
| 2020/01/14 | 6,470 | 6,580 | 6,470 | 6,540 | 773,500 |
| 2020/01/10 | 6,430 | 6,510 | 6,410 | 6,490 | 1,052,600 |
| 2020/01/09 | 6,350 | 6,420 | 6,340 | 6,400 | 801,300 |
| 2020/01/08 | 6,200 | 6,260 | 6,120 | 6,250 | 1,028,800 |
| 2020/01/07 | 6,280 | 6,390 | 6,260 | 6,360 | 851,100 |
| 2020/01/06 | 6,220 | 6,280 | 6,200 | 6,270 | 996,100 |