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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,395 | 6,450 | 6,374 | 6,405 | 959,100 |
| 2022/12/29 | 6,259 | 6,296 | 6,237 | 6,295 | 683,300 |
| 2022/12/28 | 6,385 | 6,399 | 6,311 | 6,331 | 567,500 |
| 2022/12/27 | 6,507 | 6,545 | 6,420 | 6,424 | 469,300 |
| 2022/12/26 | 6,512 | 6,519 | 6,453 | 6,468 | 437,800 |
| 2022/12/23 | 6,473 | 6,540 | 6,459 | 6,514 | 586,200 |
| 2022/12/22 | 6,489 | 6,583 | 6,471 | 6,573 | 869,000 |
| 2022/12/21 | 6,438 | 6,526 | 6,391 | 6,424 | 1,165,100 |
| 2022/12/20 | 6,708 | 6,725 | 6,387 | 6,417 | 958,800 |
| 2022/12/19 | 6,704 | 6,740 | 6,690 | 6,727 | 658,900 |
| 2022/12/16 | 6,749 | 6,789 | 6,717 | 6,773 | 920,000 |
| 2022/12/15 | 6,899 | 6,948 | 6,859 | 6,880 | 490,100 |
| 2022/12/14 | 7,001 | 7,005 | 6,945 | 6,970 | 636,600 |
| 2022/12/13 | 7,074 | 7,102 | 6,966 | 6,973 | 609,600 |
| 2022/12/12 | 6,972 | 7,017 | 6,949 | 6,988 | 588,000 |
| 2022/12/09 | 6,963 | 7,068 | 6,925 | 7,004 | 1,157,500 |
| 2022/12/08 | 6,951 | 6,958 | 6,822 | 6,900 | 1,059,100 |
| 2022/12/07 | 7,030 | 7,060 | 6,986 | 7,005 | 701,500 |
| 2022/12/06 | 7,139 | 7,173 | 7,097 | 7,102 | 660,800 |
| 2022/12/05 | 7,062 | 7,224 | 7,051 | 7,213 | 996,300 |
| 2022/12/02 | 7,140 | 7,140 | 7,012 | 7,051 | 724,600 |
| 2022/12/01 | 7,239 | 7,239 | 7,134 | 7,160 | 813,900 |
| 2022/11/30 | 7,000 | 7,052 | 6,966 | 7,044 | 1,464,600 |
| 2022/11/29 | 7,065 | 7,074 | 7,008 | 7,039 | 563,300 |
| 2022/11/28 | 7,091 | 7,143 | 7,065 | 7,130 | 521,400 |
| 2022/11/25 | 7,190 | 7,195 | 7,133 | 7,159 | 503,300 |
| 2022/11/24 | 7,259 | 7,278 | 7,190 | 7,216 | 627,800 |
| 2022/11/22 | 7,092 | 7,152 | 7,068 | 7,113 | 591,800 |
| 2022/11/21 | 7,081 | 7,101 | 7,025 | 7,060 | 574,100 |
| 2022/11/18 | 7,119 | 7,172 | 7,078 | 7,079 | 522,700 |
| 2022/11/17 | 7,198 | 7,228 | 7,130 | 7,157 | 874,600 |
| 2022/11/16 | 7,465 | 7,466 | 7,312 | 7,344 | 773,500 |
| 2022/11/15 | 7,349 | 7,456 | 7,304 | 7,426 | 568,700 |
| 2022/11/14 | 7,474 | 7,522 | 7,356 | 7,383 | 1,106,500 |
| 2022/11/11 | 7,037 | 7,377 | 7,027 | 7,377 | 2,008,200 |
| 2022/11/10 | 6,830 | 6,832 | 6,723 | 6,737 | 733,100 |
| 2022/11/09 | 6,900 | 6,974 | 6,889 | 6,924 | 723,900 |
| 2022/11/08 | 6,825 | 6,887 | 6,814 | 6,874 | 635,700 |
| 2022/11/07 | 6,680 | 6,818 | 6,680 | 6,791 | 773,100 |
| 2022/11/04 | 6,522 | 6,640 | 6,478 | 6,630 | 1,224,100 |
| 2022/11/02 | 6,787 | 6,843 | 6,691 | 6,691 | 979,100 |
| 2022/11/01 | 6,894 | 6,943 | 6,859 | 6,886 | 739,700 |
| 2022/10/31 | 6,942 | 7,025 | 6,908 | 6,956 | 1,057,300 |
| 2022/10/28 | 6,965 | 6,965 | 6,808 | 6,808 | 1,746,000 |
| 2022/10/27 | 7,129 | 7,304 | 7,026 | 7,040 | 2,202,200 |
| 2022/10/26 | 7,086 | 7,132 | 7,001 | 7,014 | 1,201,300 |
| 2022/10/25 | 7,049 | 7,060 | 6,950 | 7,031 | 803,200 |
| 2022/10/24 | 6,954 | 7,016 | 6,912 | 6,912 | 541,900 |
| 2022/10/21 | 6,792 | 6,881 | 6,790 | 6,825 | 627,000 |
| 2022/10/20 | 6,780 | 6,837 | 6,721 | 6,834 | 798,700 |
| 2022/10/19 | 6,925 | 6,966 | 6,876 | 6,880 | 587,500 |
| 2022/10/18 | 6,934 | 6,964 | 6,833 | 6,927 | 691,400 |
| 2022/10/17 | 6,760 | 6,800 | 6,714 | 6,745 | 611,700 |
| 2022/10/14 | 6,842 | 6,917 | 6,781 | 6,860 | 1,469,600 |
| 2022/10/13 | 6,828 | 6,835 | 6,720 | 6,742 | 812,200 |
| 2022/10/12 | 6,812 | 6,887 | 6,791 | 6,861 | 671,500 |
| 2022/10/11 | 6,932 | 6,955 | 6,814 | 6,838 | 960,800 |
| 2022/10/07 | 6,984 | 7,098 | 6,932 | 7,055 | 618,500 |
| 2022/10/06 | 6,982 | 7,113 | 6,961 | 7,094 | 777,200 |
| 2022/10/05 | 6,965 | 7,003 | 6,912 | 7,001 | 1,067,200 |
| 2022/10/04 | 6,892 | 6,961 | 6,813 | 6,957 | 1,134,900 |
| 2022/10/03 | 6,557 | 6,781 | 6,555 | 6,777 | 909,000 |
| 2022/09/30 | 6,684 | 6,738 | 6,588 | 6,616 | 1,489,700 |
| 2022/09/29 | 6,733 | 6,742 | 6,590 | 6,726 | 1,112,200 |
| 2022/09/28 | 6,682 | 6,783 | 6,522 | 6,602 | 1,290,800 |
| 2022/09/27 | 6,749 | 6,778 | 6,638 | 6,735 | 819,000 |
| 2022/09/26 | 6,729 | 6,753 | 6,677 | 6,694 | 925,700 |
| 2022/09/22 | 6,845 | 6,875 | 6,758 | 6,864 | 764,300 |
| 2022/09/21 | 6,947 | 6,967 | 6,888 | 6,910 | 592,400 |
| 2022/09/20 | 6,949 | 7,125 | 6,947 | 7,000 | 917,100 |
| 2022/09/16 | 6,924 | 6,951 | 6,895 | 6,895 | 863,100 |
| 2022/09/15 | 7,041 | 7,049 | 6,986 | 6,986 | 578,200 |
| 2022/09/14 | 6,971 | 7,086 | 6,945 | 7,003 | 1,607,600 |
| 2022/09/13 | 7,374 | 7,406 | 7,325 | 7,368 | 687,500 |
| 2022/09/12 | 7,385 | 7,433 | 7,355 | 7,378 | 488,100 |
| 2022/09/09 | 7,332 | 7,371 | 7,269 | 7,329 | 947,700 |
| 2022/09/08 | 7,108 | 7,311 | 7,091 | 7,296 | 751,500 |
| 2022/09/07 | 7,102 | 7,131 | 6,941 | 7,041 | 960,300 |
| 2022/09/06 | 7,219 | 7,260 | 7,150 | 7,152 | 493,200 |
| 2022/09/05 | 7,125 | 7,239 | 7,110 | 7,205 | 445,300 |
| 2022/09/02 | 7,165 | 7,170 | 7,106 | 7,146 | 526,100 |
| 2022/09/01 | 7,277 | 7,294 | 7,160 | 7,164 | 802,000 |
| 2022/08/31 | 7,297 | 7,409 | 7,286 | 7,390 | 733,200 |
| 2022/08/30 | 7,288 | 7,394 | 7,245 | 7,372 | 591,100 |
| 2022/08/29 | 7,320 | 7,321 | 7,216 | 7,225 | 927,200 |
| 2022/08/26 | 7,600 | 7,642 | 7,571 | 7,620 | 438,200 |
| 2022/08/25 | 7,490 | 7,560 | 7,419 | 7,531 | 508,400 |
| 2022/08/24 | 7,480 | 7,553 | 7,460 | 7,485 | 407,900 |
| 2022/08/23 | 7,577 | 7,577 | 7,475 | 7,475 | 547,000 |
| 2022/08/22 | 7,686 | 7,709 | 7,605 | 7,633 | 762,200 |
| 2022/08/19 | 7,833 | 7,870 | 7,780 | 7,826 | 631,700 |
| 2022/08/18 | 7,707 | 7,816 | 7,660 | 7,781 | 581,500 |
| 2022/08/17 | 7,899 | 7,931 | 7,803 | 7,857 | 847,300 |
| 2022/08/16 | 7,923 | 8,008 | 7,890 | 7,905 | 627,900 |
| 2022/08/15 | 7,844 | 7,949 | 7,814 | 7,888 | 712,000 |
| 2022/08/12 | 7,739 | 7,770 | 7,589 | 7,770 | 1,276,400 |
| 2022/08/10 | 7,400 | 7,490 | 7,335 | 7,482 | 507,900 |
| 2022/08/09 | 7,482 | 7,576 | 7,462 | 7,479 | 526,800 |
| 2022/08/08 | 7,448 | 7,508 | 7,419 | 7,474 | 557,600 |
| 2022/08/05 | 7,514 | 7,551 | 7,463 | 7,523 | 545,900 |
| 2022/08/04 | 7,605 | 7,623 | 7,487 | 7,517 | 708,700 |
| 2022/08/03 | 7,475 | 7,580 | 7,421 | 7,530 | 671,700 |
| 2022/08/02 | 7,710 | 7,732 | 7,411 | 7,414 | 905,300 |
| 2022/08/01 | 7,450 | 7,709 | 7,430 | 7,709 | 1,185,400 |
| 2022/07/29 | 7,217 | 7,404 | 7,189 | 7,395 | 1,216,500 |
| 2022/07/28 | 7,191 | 7,293 | 7,055 | 7,159 | 1,223,500 |
| 2022/07/27 | 6,973 | 7,378 | 6,953 | 7,198 | 2,101,000 |
| 2022/07/26 | 7,109 | 7,338 | 7,109 | 7,273 | 1,169,600 |
| 2022/07/25 | 7,421 | 7,457 | 7,331 | 7,409 | 773,200 |
| 2022/07/22 | 7,478 | 7,566 | 7,445 | 7,538 | 663,300 |
| 2022/07/21 | 7,310 | 7,445 | 7,298 | 7,445 | 765,800 |
| 2022/07/20 | 7,159 | 7,344 | 7,130 | 7,342 | 935,100 |
| 2022/07/19 | 6,919 | 7,014 | 6,842 | 7,009 | 511,200 |
| 2022/07/15 | 6,936 | 6,990 | 6,862 | 6,912 | 403,100 |
| 2022/07/14 | 6,757 | 6,963 | 6,717 | 6,935 | 691,100 |
| 2022/07/13 | 6,745 | 6,826 | 6,736 | 6,816 | 388,100 |
| 2022/07/12 | 6,941 | 6,981 | 6,711 | 6,754 | 741,500 |
| 2022/07/11 | 7,151 | 7,194 | 6,951 | 7,027 | 660,100 |
| 2022/07/08 | 7,002 | 7,097 | 6,958 | 7,001 | 967,800 |
| 2022/07/07 | 6,929 | 6,991 | 6,855 | 6,969 | 715,100 |
| 2022/07/06 | 6,811 | 6,995 | 6,811 | 6,928 | 753,100 |
| 2022/07/05 | 6,899 | 6,924 | 6,814 | 6,911 | 740,900 |
| 2022/07/04 | 6,751 | 6,834 | 6,727 | 6,803 | 462,700 |
| 2022/07/01 | 6,974 | 7,037 | 6,700 | 6,735 | 820,700 |
| 2022/06/30 | 7,001 | 7,012 | 6,855 | 6,891 | 1,151,300 |
| 2022/06/29 | 6,980 | 7,019 | 6,906 | 6,980 | 1,091,400 |
| 2022/06/28 | 7,064 | 7,077 | 6,970 | 7,077 | 843,300 |
| 2022/06/27 | 7,024 | 7,137 | 6,971 | 7,105 | 631,600 |
| 2022/06/24 | 6,788 | 6,977 | 6,761 | 6,964 | 963,400 |
| 2022/06/23 | 6,685 | 6,735 | 6,623 | 6,688 | 707,000 |
| 2022/06/22 | 6,757 | 6,788 | 6,690 | 6,690 | 567,700 |
| 2022/06/21 | 6,694 | 6,741 | 6,644 | 6,684 | 743,200 |
| 2022/06/20 | 6,763 | 6,763 | 6,530 | 6,594 | 611,500 |
| 2022/06/17 | 6,431 | 6,682 | 6,431 | 6,668 | 1,661,200 |
| 2022/06/16 | 6,899 | 6,918 | 6,727 | 6,731 | 559,300 |
| 2022/06/15 | 6,955 | 6,983 | 6,689 | 6,699 | 848,200 |
| 2022/06/14 | 6,878 | 6,955 | 6,823 | 6,945 | 804,200 |
| 2022/06/13 | 7,221 | 7,239 | 6,980 | 7,003 | 1,108,900 |
| 2022/06/10 | 7,633 | 7,634 | 7,440 | 7,441 | 971,900 |
| 2022/06/09 | 7,539 | 7,699 | 7,495 | 7,639 | 919,900 |
| 2022/06/08 | 7,410 | 7,510 | 7,401 | 7,490 | 758,900 |
| 2022/06/07 | 7,486 | 7,512 | 7,435 | 7,450 | 526,900 |
| 2022/06/06 | 7,401 | 7,493 | 7,350 | 7,459 | 575,800 |
| 2022/06/03 | 7,575 | 7,575 | 7,440 | 7,496 | 588,100 |
| 2022/06/02 | 7,460 | 7,469 | 7,362 | 7,453 | 470,600 |
| 2022/06/01 | 7,440 | 7,537 | 7,385 | 7,495 | 482,600 |
| 2022/05/31 | 7,402 | 7,438 | 7,331 | 7,426 | 910,100 |
| 2022/05/30 | 7,161 | 7,449 | 7,160 | 7,425 | 1,200,700 |
| 2022/05/27 | 7,192 | 7,192 | 7,011 | 7,039 | 571,000 |
| 2022/05/26 | 7,200 | 7,222 | 7,068 | 7,069 | 681,900 |
| 2022/05/25 | 7,200 | 7,285 | 7,152 | 7,163 | 742,100 |
| 2022/05/24 | 7,336 | 7,400 | 7,296 | 7,298 | 583,900 |
| 2022/05/23 | 7,351 | 7,458 | 7,310 | 7,450 | 509,100 |
| 2022/05/20 | 7,269 | 7,284 | 7,194 | 7,249 | 431,900 |
| 2022/05/19 | 7,100 | 7,236 | 7,096 | 7,217 | 523,400 |
| 2022/05/18 | 7,305 | 7,389 | 7,261 | 7,319 | 764,700 |
| 2022/05/17 | 7,266 | 7,370 | 7,203 | 7,318 | 618,900 |
| 2022/05/16 | 7,269 | 7,318 | 7,157 | 7,267 | 753,600 |
| 2022/05/13 | 7,088 | 7,186 | 6,941 | 7,123 | 782,500 |
| 2022/05/12 | 6,949 | 6,975 | 6,813 | 6,888 | 970,400 |
| 2022/05/11 | 6,980 | 7,125 | 6,970 | 7,050 | 614,300 |
| 2022/05/10 | 7,096 | 7,121 | 6,920 | 7,085 | 1,112,100 |
| 2022/05/09 | 7,475 | 7,514 | 7,215 | 7,215 | 881,500 |
| 2022/05/06 | 7,366 | 7,666 | 7,354 | 7,582 | 955,800 |
| 2022/05/02 | 7,783 | 7,808 | 7,557 | 7,666 | 779,100 |
| 2022/04/28 | 7,773 | 7,857 | 7,703 | 7,726 | 1,201,900 |
| 2022/04/27 | 7,487 | 7,874 | 7,416 | 7,848 | 1,844,100 |
| 2022/04/26 | 7,630 | 7,730 | 7,536 | 7,646 | 698,900 |
| 2022/04/25 | 7,553 | 7,694 | 7,508 | 7,629 | 707,600 |
| 2022/04/22 | 7,646 | 7,779 | 7,641 | 7,736 | 635,000 |
| 2022/04/21 | 7,564 | 7,814 | 7,564 | 7,786 | 617,000 |
| 2022/04/20 | 7,611 | 7,682 | 7,545 | 7,563 | 603,100 |
| 2022/04/19 | 7,527 | 7,564 | 7,454 | 7,502 | 786,100 |
| 2022/04/18 | 7,491 | 7,498 | 7,352 | 7,404 | 753,000 |
| 2022/04/15 | 7,580 | 7,679 | 7,501 | 7,570 | 516,000 |
| 2022/04/14 | 7,756 | 7,807 | 7,707 | 7,721 | 426,200 |
| 2022/04/13 | 7,574 | 7,744 | 7,544 | 7,718 | 649,000 |
| 2022/04/12 | 7,573 | 7,629 | 7,519 | 7,536 | 620,500 |
| 2022/04/11 | 7,800 | 7,800 | 7,605 | 7,648 | 602,300 |
| 2022/04/08 | 7,900 | 7,910 | 7,730 | 7,810 | 963,500 |
| 2022/04/07 | 7,664 | 7,799 | 7,651 | 7,772 | 792,400 |
| 2022/04/06 | 7,847 | 7,897 | 7,697 | 7,814 | 1,031,900 |
| 2022/04/05 | 8,091 | 8,098 | 7,862 | 7,938 | 1,267,100 |
| 2022/04/04 | 7,940 | 8,015 | 7,901 | 7,986 | 1,443,300 |
| 2022/04/01 | 8,149 | 8,164 | 7,985 | 8,050 | 924,700 |
| 2022/03/31 | 8,321 | 8,384 | 8,214 | 8,214 | 961,500 |
| 2022/03/30 | 8,598 | 8,652 | 8,360 | 8,418 | 752,900 |
| 2022/03/29 | 8,348 | 8,471 | 8,342 | 8,444 | 685,300 |
| 2022/03/28 | 8,400 | 8,401 | 8,288 | 8,300 | 417,600 |
| 2022/03/25 | 8,468 | 8,537 | 8,366 | 8,424 | 547,400 |
| 2022/03/24 | 8,325 | 8,420 | 8,265 | 8,420 | 745,700 |
| 2022/03/23 | 8,395 | 8,563 | 8,362 | 8,522 | 847,800 |
| 2022/03/22 | 8,201 | 8,392 | 8,192 | 8,255 | 1,151,100 |
| 2022/03/18 | 7,870 | 8,082 | 7,827 | 8,077 | 1,401,500 |
| 2022/03/17 | 7,880 | 8,119 | 7,831 | 7,955 | 1,114,100 |
| 2022/03/16 | 7,600 | 7,632 | 7,495 | 7,502 | 959,800 |
| 2022/03/15 | 7,459 | 7,547 | 7,441 | 7,468 | 462,400 |
| 2022/03/14 | 7,519 | 7,561 | 7,439 | 7,483 | 587,500 |
| 2022/03/11 | 7,570 | 7,583 | 7,306 | 7,378 | 888,500 |
| 2022/03/10 | 7,584 | 7,659 | 7,512 | 7,628 | 840,700 |
| 2022/03/09 | 7,462 | 7,502 | 7,346 | 7,364 | 732,300 |
| 2022/03/08 | 7,384 | 7,582 | 7,351 | 7,400 | 785,700 |
| 2022/03/07 | 7,537 | 7,578 | 7,409 | 7,515 | 719,500 |
| 2022/03/04 | 7,721 | 7,765 | 7,575 | 7,713 | 617,800 |
| 2022/03/03 | 7,821 | 7,842 | 7,709 | 7,795 | 449,200 |
| 2022/03/02 | 7,651 | 7,743 | 7,640 | 7,692 | 749,200 |
| 2022/03/01 | 7,876 | 7,969 | 7,825 | 7,890 | 713,500 |
| 2022/02/28 | 7,838 | 7,839 | 7,650 | 7,760 | 778,000 |
| 2022/02/25 | 7,720 | 7,755 | 7,617 | 7,751 | 882,000 |
| 2022/02/24 | 7,649 | 7,663 | 7,462 | 7,570 | 1,077,100 |
| 2022/02/22 | 7,667 | 7,774 | 7,622 | 7,746 | 524,600 |
| 2022/02/21 | 7,850 | 7,923 | 7,722 | 7,867 | 392,300 |
| 2022/02/18 | 7,886 | 8,026 | 7,840 | 8,006 | 643,800 |
| 2022/02/17 | 8,149 | 8,167 | 8,003 | 8,036 | 516,500 |
| 2022/02/16 | 8,150 | 8,208 | 8,096 | 8,194 | 622,000 |
| 2022/02/15 | 8,030 | 8,075 | 7,925 | 8,010 | 637,400 |
| 2022/02/14 | 8,033 | 8,088 | 7,953 | 7,983 | 859,400 |
| 2022/02/10 | 8,376 | 8,432 | 8,311 | 8,325 | 775,100 |
| 2022/02/09 | 8,236 | 8,358 | 8,208 | 8,305 | 936,500 |
| 2022/02/08 | 8,257 | 8,313 | 8,122 | 8,161 | 707,800 |
| 2022/02/07 | 8,266 | 8,271 | 8,108 | 8,227 | 664,600 |
| 2022/02/04 | 8,130 | 8,310 | 8,090 | 8,286 | 1,063,400 |
| 2022/02/03 | 8,338 | 8,395 | 8,076 | 8,077 | 1,577,200 |
| 2022/02/02 | 8,491 | 8,583 | 8,388 | 8,560 | 1,321,000 |
| 2022/02/01 | 8,395 | 8,654 | 8,395 | 8,506 | 1,699,100 |
| 2022/01/31 | 8,180 | 8,312 | 8,088 | 8,305 | 2,453,100 |
| 2022/01/28 | 8,792 | 8,985 | 8,658 | 8,930 | 1,356,700 |
| 2022/01/27 | 9,139 | 9,251 | 8,583 | 8,642 | 1,163,800 |
| 2022/01/26 | 9,212 | 9,226 | 8,966 | 9,094 | 942,300 |
| 2022/01/25 | 9,416 | 9,446 | 9,102 | 9,199 | 1,089,000 |
| 2022/01/24 | 9,390 | 9,490 | 9,310 | 9,467 | 734,600 |
| 2022/01/21 | 9,546 | 9,638 | 9,460 | 9,597 | 793,300 |
| 2022/01/20 | 9,520 | 9,677 | 9,379 | 9,610 | 1,005,400 |
| 2022/01/19 | 9,850 | 9,888 | 9,493 | 9,595 | 1,546,400 |
| 2022/01/18 | 10,105 | 10,170 | 9,978 | 10,075 | 629,400 |
| 2022/01/17 | 10,200 | 10,240 | 9,965 | 10,010 | 868,000 |
| 2022/01/14 | 10,195 | 10,290 | 10,070 | 10,185 | 1,412,400 |
| 2022/01/13 | 10,775 | 10,845 | 10,450 | 10,495 | 733,400 |
| 2022/01/12 | 10,745 | 10,880 | 10,675 | 10,870 | 785,300 |
| 2022/01/11 | 10,890 | 10,890 | 10,520 | 10,620 | 731,400 |
| 2022/01/07 | 11,100 | 11,135 | 10,735 | 10,790 | 810,300 |
| 2022/01/06 | 11,500 | 11,510 | 11,140 | 11,140 | 518,000 |
| 2022/01/05 | 11,530 | 11,645 | 11,490 | 11,640 | 609,800 |
| 2022/01/04 | 11,645 | 11,655 | 11,415 | 11,525 | 556,900 |