[6645 大証1部] オムロン 日足 時系列データ

[6645 大証1部] オムロン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123065.003075.002996.003000.0011424003441853600
2013-07-113095.003100.003025.003075.0010576003230214500
2013-07-103155.003165.003105.003145.007031002202417000
2013-07-093195.003200.003150.003175.004689001489344000
2013-07-083215.003215.003130.003130.005905001874167500
2013-07-053190.003200.003180.003200.004299001372315500
2013-07-043175.003175.003125.003130.003349001056832500
2013-07-033200.003200.003145.003185.006313002002368000
2013-07-023140.003200.003125.003200.009865003122012500
2013-07-013000.003075.002960.003040.006076001838410100
2013-06-282918.003000.002912.002952.0014060004170805800
2013-06-272871.002937.002831.002901.0012271003541575400
2013-06-262940.002973.002892.002918.007856002304058500
2013-06-252960.002994.002871.002889.009910002906597700
2013-06-242968.003010.002932.002946.008040002398614400
2013-06-212903.002988.002876.002929.0010467003067133400
2013-06-202930.002953.002882.002932.007192002101866600
2013-06-193000.003010.002928.002980.006008001782620600
2013-06-183000.003000.002918.002942.005334001572313500
2013-06-172861.002984.002844.002975.007626002237714000
2013-06-142926.002929.002822.002856.009880002837658400
2013-06-132990.002998.002849.002876.007792002261841200
2013-06-123045.003060.002983.003045.007290002207369500
2013-06-113155.003170.003025.003075.006995002169296500
2013-06-102975.003150.002965.003115.008832002723090700
2013-06-072900.002911.002763.002830.009492002699297900
2013-06-062955.003010.002925.002961.008514002518866000
2013-06-053040.003140.003010.003025.004409001352834000
2013-06-042946.003145.002922.003095.009089002772504800
2013-06-032950.003025.002945.002977.004339001291219200
2013-05-313110.003150.003030.003030.006476002002922500
2013-05-303105.003195.003020.003060.0010435003234797500
2013-05-293185.003210.003100.003140.008090002560821000
2013-05-282968.003125.002932.003075.006268001915751100
2013-05-273030.003030.002965.002969.009172002745785400
2013-05-243160.003245.002996.003140.0012611003958226700
2013-05-233380.003405.003145.003255.008527002796087000
2013-05-223380.003420.003365.003375.009152003102064000
2013-05-213380.003400.003285.003345.0012158004064540500
2013-05-203400.003435.003380.003380.007507002555085000
2013-05-173450.003470.003375.003390.007243002475903000
2013-05-163450.003465.003405.003445.0012871004429981500
2013-05-153440.003485.003430.003455.0011768004072249000
2013-05-143330.003410.003330.003390.0017160005780066500
2013-05-133200.003245.003180.003245.0011436003688286500
2013-05-103120.003155.003120.003150.0010883003421851000
2013-05-093090.003100.003055.003100.0010152003128853500
2013-05-083060.003065.003030.003045.008244002516477500
2013-05-073050.003070.003020.003055.009290002831571500
2013-05-022975.002978.002895.002917.009830002880234100
2013-05-013000.003005.002974.002974.008910002664676100
2013-04-302930.003105.002930.003075.0012805003872211000
2013-04-262900.002932.002888.002915.0018585005393278700
2013-04-252766.002780.002720.002734.008185002253987800
2013-04-242710.002758.002692.002758.009074002475638700
2013-04-232707.002707.002660.002660.005233001402914000
2013-04-222691.002699.002677.002677.004577001231996100
2013-04-192652.002668.002597.002639.007849002060809700
2013-04-182620.002645.002604.002611.005479001437566400
2013-04-172640.002668.002624.002662.006991001851608100
2013-04-162680.002705.002621.002621.007983002121217400
2013-04-152700.002726.002659.002697.006752001812613800
2013-04-122746.002760.002710.002730.005870001602201800
2013-04-112750.002798.002749.002755.0010574002936010000
2013-04-102681.002718.002672.002706.0011503003110309100
2013-04-092620.002707.002598.002698.0012108003206672900
2013-04-082531.002655.002511.002620.0016282004231122100
2013-04-052460.002493.002434.002460.0016239004017031400
2013-04-042282.002363.002252.002363.004961001145314200
2013-04-032267.002322.002238.002322.006662001524711200
2013-04-022264.002270.002213.002224.007550001689412800
2013-04-012309.002311.002266.002274.007857001792282800
2013-03-292328.002336.002307.002320.008147001892391100
2013-03-282400.002401.002314.002370.0013903003265630700
2013-03-272350.002414.002350.002408.005141001229290900
2013-03-262401.002424.002395.002395.008390002025433700
2013-03-252402.002428.002395.002395.006410001548074000
2013-03-222448.002448.002383.002390.007245001749956400
2013-03-212425.002451.002418.002451.008664002113033300
2013-03-192422.002449.002411.002440.007175001747782400
2013-03-182429.002432.002401.002409.009416002275944600
2013-03-152408.002443.002397.002397.0011513002780869800
2013-03-142408.002420.002393.002405.006247001499803000
2013-03-132440.002456.002401.002404.009190002222758100
2013-03-122471.002478.002421.002478.0010695002624273200
2013-03-112430.002463.002398.002463.008428002048169100
2013-03-082368.002401.002353.002387.009374002231862100
2013-03-072345.002373.002338.002353.006635001561654000
2013-03-062288.002333.002287.002317.004660001078586600
2013-03-052265.002284.002260.002279.00358000813021600
2013-03-042262.002289.002243.002243.00366600830865400
2013-03-012230.002264.002215.002259.005054001132837500
2013-02-282232.002261.002214.002245.007846001752798400
2013-02-272245.002251.002212.002221.00311000693109800
2013-02-262264.002264.002222.002242.006155001379645900
2013-02-252300.002373.002261.002270.0011427002647595400
2013-02-222210.002276.002168.002274.009878002198963300
2013-02-212194.002208.002176.002196.008144001783813200
2013-02-202157.002195.002157.002178.006638001446326300
2013-02-192128.002150.002113.002146.005219001114336600
2013-02-182121.002135.002095.002127.007386001562141800
2013-02-152134.002134.002075.002120.007534001584291100
2013-02-142166.002174.002131.002134.0011342002436014400
2013-02-132145.002182.002142.002172.007061001525289000
2013-02-122172.002185.002150.002157.007054001527897100
2013-02-082166.002180.002134.002145.0010043002156713300
2013-02-072166.002195.002162.002186.006864001496833800
2013-02-062151.002195.002151.002172.006718001465360600
2013-02-052116.002141.002112.002118.005509001171106900
2013-02-042175.002176.002138.002145.007108001527673600
2013-02-012192.002200.002165.002170.005481001194113900
2013-01-312222.002260.002165.002174.0013675003003901900
2013-01-302050.002146.002045.002138.0011063002335871100
2013-01-292140.002168.002140.002158.005259001131887900
2013-01-282198.002198.002149.002158.008384001816706600
2013-01-252185.002204.002168.002191.0010837002367735800
2013-01-242100.002132.002077.002115.008891001869142300
2013-01-232112.002138.002112.002127.006223001322126600
2013-01-222153.002156.002116.002145.007093001513081800
2013-01-212191.002194.002152.002153.006999001516358500
2013-01-182171.002200.002163.002200.007108001549359900
2013-01-172180.002180.002101.002141.0013310002837145700
2013-01-162235.002239.002171.002182.007435001632412400
2013-01-152240.002250.002224.002250.005149001152601400
2013-01-112187.002233.002182.002224.008283001829425100
2013-01-102138.002174.002136.002155.006375001374460000
2013-01-092115.002140.002105.002127.0013339002836086300
2013-01-082182.002183.002147.002151.008224001772701100
2013-01-072210.002214.002169.002187.006637001453465400
2013-01-042200.002240.002188.002203.0014611003220624800
2012-12-282050.002062.002033.002056.00369900758184900
2012-12-272029.002050.002018.002047.005971001217327900
2012-12-261991.002028.001984.002028.00478100960976200
2012-12-252037.002043.001968.001970.00420900836969100
2012-12-212025.002047.001981.001987.009088001823133400
2012-12-201985.002021.001975.002008.008238001648412200
2012-12-191920.001990.001913.001983.009793001919302600
2012-12-181919.001940.001895.001896.005795001113854700
2012-12-171935.001947.001915.001917.006868001325453800
2012-12-141904.001919.001872.001919.00482200918329000
2012-12-131894.001923.001894.001903.00490900937344300
2012-12-121900.001900.001872.001879.00311000585626000
2012-12-111879.001891.001865.001879.00360100674642800
2012-12-101910.001912.001862.001879.00476400897412700
2012-12-071846.001903.001838.001892.0010364001950846500
2012-12-061828.001849.001816.001845.007113001300310700
2012-12-051810.001832.001795.001828.008676001571352800
2012-12-041828.001828.001815.001819.00401900731805000
2012-12-031830.001834.001813.001832.00534500976296000
2012-11-301813.001840.001804.001827.006423001172277500
2012-11-291796.001815.001791.001813.00514600928550800
2012-11-281800.001817.001791.001791.00383200689818000
2012-11-271817.001825.001800.001812.00513300931061400
2012-11-261827.001854.001816.001820.007850001438808600
2012-11-221805.001807.001795.001804.008392001513545900
2012-11-211798.001806.001790.001801.0011120002001457900
2012-11-201800.001804.001770.001776.008716001557945000
2012-11-191805.001818.001771.001780.008949001598888600
2012-11-161730.001803.001728.001792.0015462002751846900
2012-11-151681.001723.001674.001718.006540001114600500
2012-11-141672.001681.001659.001672.006477001082060700
2012-11-131656.001668.001643.001656.00361000597145900
2012-11-121641.001678.001637.001659.006331001050964300
2012-11-091630.001661.001625.001654.00580300956609000
2012-11-081667.001672.001641.001652.006802001125430600
2012-11-071660.001695.001649.001689.0011800001970742500
2012-11-061667.001672.001634.001649.007874001299887000
2012-11-051654.001693.001653.001671.008868001486694200
2012-11-021606.001658.001598.001656.0011492001884716800
2012-11-011570.001607.001566.001605.007540001192933600
2012-10-311550.001601.001548.001590.0010232001623863200
2012-10-301532.001552.001510.001513.00451000694050900
2012-10-291547.001564.001533.001533.00302600467586200
2012-10-261570.001575.001547.001547.00512200800324400
2012-10-251587.001589.001567.001572.006507001024366700
2012-10-241562.001585.001562.001574.00429500676732100
2012-10-231615.001615.001576.001589.00416800662416800
2012-10-221567.001607.001537.001607.007891001237157200
2012-10-191609.001621.001592.001593.00610200976335300
2012-10-181581.001633.001580.001613.008134001309833100
2012-10-171581.001588.001573.001577.006661001052571700
2012-10-161569.001573.001551.001571.00358800561169800
2012-10-151516.001569.001512.001545.00590900912362400
2012-10-121517.001532.001515.001521.00543400827571900
2012-10-111526.001540.001510.001521.0010117001547215100
2012-10-101503.001547.001499.001541.0011217001711451900
2012-10-091500.001534.001500.001532.008601001306420900
2012-10-051501.001520.001499.001508.00375900566728500
2012-10-041480.001512.001479.001500.00385900578551200
2012-10-031500.001512.001479.001485.00411100612842700
2012-10-021539.001544.001502.001510.007862001203119600
2012-10-011494.001522.001471.001515.00612600914586900
2012-09-281536.001536.001485.001500.00649200974809900
2012-09-271487.001536.001483.001530.007654001153952900
2012-09-261510.001542.001497.001500.009421001420575800
2012-09-251537.001565.001522.001556.008624001327451200
2012-09-241549.001549.001518.001524.00528400809089300
2012-09-211548.001562.001545.001550.007588001175750200
2012-09-201595.001603.001557.001557.00518600818007400
2012-09-191618.001634.001603.001615.0013931002253122200
2012-09-181649.001656.001632.001642.008286001361207300
2012-09-141631.001652.001615.001650.00432200709191500
2012-09-131587.001617.001584.001617.00338700542723700
2012-09-121584.001595.001574.001595.00568800902954200
2012-09-111565.001593.001560.001590.0010467001652810300
2012-09-101565.001586.001553.001560.00427000668919500
2012-09-071580.001587.001534.001578.007330001139832200
2012-09-061501.001501.001485.001494.00385600574555500
2012-09-051511.001520.001490.001495.00406500608418800
2012-09-041503.001523.001487.001522.00270100406885400
2012-09-031500.001528.001498.001500.00477700722925500
2012-08-311540.001553.001522.001528.00570500875440800
2012-08-301600.001602.001559.001564.00525000828342500
2012-08-291571.001591.001567.001588.00335400531046400
2012-08-281591.001596.001559.001570.00494100776017300
2012-08-271584.001598.001583.001594.00556200885020700
2012-08-241570.001583.001562.001576.00601500946246500
2012-08-231552.001580.001550.001569.00286700449120300
2012-08-221573.001580.001558.001559.00393600615437900
2012-08-211573.001588.001569.001577.00402000634230000
2012-08-201599.001601.001580.001588.00611800973449300
2012-08-171565.001595.001558.001585.00506500800601500
2012-08-161519.001569.001519.001566.007543001169972900
2012-08-151509.001534.001493.001528.0010410001567309200
2012-08-141586.001600.001505.001515.0012845001965375800
2012-08-131604.001612.001577.001582.00300400476333400
2012-08-101586.001617.001570.001617.006548001042945500
2012-08-091576.001602.001569.001593.00504400799568100
2012-08-081582.001612.001573.001576.0010248001630024700
2012-08-071559.001585.001538.001582.007224001130705600
2012-08-061533.001561.001532.001559.00607600940452000
2012-08-031535.001536.001511.001534.007121001085675400
2012-08-021520.001554.001512.001551.00590500911216400
2012-08-011544.001552.001503.001517.00525100799085900
2012-07-311490.001579.001486.001574.0012323001911272800
2012-07-301541.001545.001478.001508.0012022001820820000
2012-07-271540.001540.001498.001527.007349001113544400
2012-07-261500.001520.001460.001520.00600200897748700
2012-07-251495.001495.001436.001464.00568200829958200
2012-07-241488.001506.001476.001499.00584300871973800
2012-07-231500.001538.001498.001509.00487500736161800
2012-07-201538.001547.001525.001537.007665001176917000
2012-07-191492.001547.001476.001535.008096001235539300
2012-07-181510.001515.001461.001470.008290001231567100
2012-07-171531.001539.001498.001498.008332001258483100
2012-07-131530.001557.001520.001535.007458001147440100
2012-07-121584.001587.001533.001533.007141001111317400
2012-07-111606.001610.001575.001584.006725001066470700
2012-07-101652.001673.001625.001638.00343400564935300
2012-07-091669.001675.001642.001644.00230400382041100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog