[6645 東証1部] オムロン 日足 時系列データ

[6645 東証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 
2017-10-206150.006210.006130.006210.009959006167256000
2017-10-196100.006160.006090.006150.008708005343477000
2017-10-186150.006150.006080.006100.009149005591493000
2017-10-176090.006170.006080.006160.0011449007039917000
2017-10-166000.006110.005990.006070.0011726007125757000
2017-10-135930.006030.005920.006020.0013690008196924000
2017-10-125850.005930.005840.005920.0010248006043018000
2017-10-115720.005830.005720.005820.0010522006096943000
2017-10-105700.005750.005670.005690.0011243006428784000
2017-10-065720.005740.005640.005690.009310005296605000
2017-10-055820.005830.005750.005760.007469004315008000
2017-10-045790.005850.005740.005800.0010949006358713000
2017-10-035730.005790.005710.005780.0012000006915132000
2017-10-025730.005740.005700.005740.008605004925195000
2017-09-295860.005880.005700.005730.0010177005839773000
2017-09-285690.005800.005690.005790.0010651006133488000
2017-09-275720.005730.005620.005660.009305005259520000
2017-09-265720.005770.005650.005670.0013158007496432000
2017-09-255800.005860.005770.005800.007764004510461000
2017-09-225830.005840.005710.005760.0010098005818651000
2017-09-215960.005960.005800.005850.0014357008405377000
2017-09-205880.005970.005870.005930.007914004693444000
2017-09-195930.005950.005840.005870.008801005186014000
2017-09-155710.005860.005700.005850.0012362007202826000
2017-09-145730.005800.005720.005720.006552003769320000
2017-09-135720.005770.005710.005720.008570004912931000
2017-09-125660.005700.005630.005670.008527004838678000
2017-09-115490.005620.005480.005610.009505005297406000
2017-09-085400.005490.005400.005440.008978004883520000
2017-09-075460.005490.005400.005420.006733003659175000
2017-09-065390.005470.005340.005450.004578002485752000
2017-09-055480.005490.005390.005430.007514004086688000
2017-09-045460.005510.005440.005480.005196002843937000
2017-09-015510.005510.005460.005480.007997004391960000
2017-08-315590.005600.005520.005520.0010096005601758000
2017-08-305610.005640.005520.005560.0010075005608584000
2017-08-295510.005610.005510.005590.008263004611780000
2017-08-285550.005590.005510.005550.006342003524209000
2017-08-255540.005590.005480.005550.008371004645043000
2017-08-245480.005530.005460.005470.008035004417225000
2017-08-235510.005520.005460.005470.009578005252262000
2017-08-225540.005550.005460.005480.0011653006410456000
2017-08-215430.005460.005410.005440.006566003570355000
2017-08-185420.005490.005420.005420.007178003906162000
2017-08-175460.005570.005450.005490.0012587006932123000
2017-08-165390.005410.005340.005390.0014435007775477000
2017-08-155480.005510.005420.005430.009552005213345000
2017-08-145430.005530.005420.005460.008818004837240000
2017-08-105450.005510.005440.005490.008440004626986000
2017-08-095460.005520.005390.005470.0010151005531145000
2017-08-085480.005520.005450.005460.005110002798228000
2017-08-075520.005530.005470.005490.006721003690348000
2017-08-045520.005540.005480.005500.005381002962809000
2017-08-035500.005580.005470.005520.0010363005736426000
2017-08-025490.005510.005440.005490.009781005355753000
2017-08-015460.005550.005420.005450.0011796006450665000
2017-07-315530.005570.005470.005510.008772004845555000
2017-07-285610.005680.005510.005530.00331430018495762000
2017-07-275130.005260.005120.005210.0010808005623332000
2017-07-265190.005240.005150.005160.005800003007280000
2017-07-255190.005200.005150.005170.005187002682450000
2017-07-245170.005220.005130.005200.006002003115839000
2017-07-215250.005380.005180.005200.0011621006115395000
2017-07-205130.005200.005110.005150.006289003241528000
2017-07-195070.005130.005060.005120.004611002354701000
2017-07-185060.005110.005040.005100.004871002476472000
2017-07-145090.005100.005040.005080.005446002761324000
2017-07-135100.005110.005020.005080.007134003618814000
2017-07-125030.005080.005030.005080.006238003156901000
2017-07-115020.005070.005000.005060.006378003218251000
2017-07-105020.005040.005010.005020.006012003019974000
2017-07-074920.005020.004915.004970.0011509005729399500
2017-07-064885.004965.004875.004920.0011928005872248500
2017-07-054815.004880.004765.004855.0015874007673089000
2017-07-044985.005010.004895.004905.008886004392431500
2017-07-034915.004985.004910.004925.0010782005334132500
2017-06-304850.004875.004835.004875.008021003897573000
2017-06-294915.004965.004905.004920.008042003966273000
2017-06-284870.004900.004855.004870.006317003079769000
2017-06-274875.004965.004875.004920.009708004777163500
2017-06-264845.004875.004835.004840.004965002410058000
2017-06-234835.004870.004820.004850.008861004295530500
2017-06-224825.004890.004815.004850.008641004196628000
2017-06-214790.004835.004780.004800.0011001005291320000
2017-06-204780.004800.004760.004760.008328003978320000
2017-06-194695.004750.004680.004740.006149002909610500
2017-06-164690.004730.004665.004695.0010356004863608000
2017-06-154715.004750.004645.004665.008205003842009000
2017-06-144770.004810.004735.004740.0010651005080602000
2017-06-134730.004755.004695.004750.0010781005094991000
2017-06-124690.004755.004655.004750.008810004153711000
2017-06-094715.004740.004660.004720.009987004707357000
2017-06-084740.004765.004705.004715.007282003444380500
2017-06-074630.004735.004630.004715.009036004248767000
2017-06-064750.004750.004635.004635.0011274005268854000
2017-06-054780.004795.004740.004755.008370003990533500
2017-06-024720.004760.004695.004750.0017734008387039000
2017-06-014630.004650.004595.004620.0010873005026460000
2017-05-314605.004650.004595.004630.0010909005048539500
2017-05-304550.004620.004530.004615.007659003507340000
2017-05-294580.004610.004545.004585.007302003350273000
2017-05-264595.004610.004575.004585.0010001004591215000
2017-05-254590.004595.004565.004570.008755004007185000
2017-05-244495.004535.004490.004530.007192003248051000
2017-05-234490.004525.004465.004470.009823004409382500
2017-05-224500.004500.004450.004485.005574002495899000
2017-05-194435.004470.004430.004430.007591003374624500
2017-05-184415.004445.004385.004400.0014799006523377000
2017-05-174600.004600.004500.004515.0010227004631119500
2017-05-164600.004610.004510.004530.0010518004777612500
2017-05-154510.004540.004440.004535.0013913006255291000
2017-05-124660.004690.004550.004555.0016963007777500000
2017-05-114680.004700.004650.004700.0012955006063671000
2017-05-104705.004720.004690.004695.007911003721783500
2017-05-094700.004740.004670.004705.0011850005580099500
2017-05-084670.004755.004660.004715.00241260011371034500
2017-05-024620.004625.004535.004580.0020735009495530500
2017-05-014680.004690.004625.004650.0016795007805283000
2017-04-284715.004760.004610.004665.00428240019969746500
2017-04-274950.005060.004930.005060.0013167006588893500
2017-04-264930.005030.004920.005020.0012120006049125000
2017-04-254790.004875.004765.004870.009121004413382500
2017-04-244875.004900.004830.004835.009022004382511500
2017-04-214795.004835.004765.004805.009375004497974500
2017-04-204710.004755.004700.004715.009861004663190500
2017-04-194655.004705.004630.004690.0010332004832998000
2017-04-184725.004755.004645.004665.009431004413471500
2017-04-174615.004690.004615.004665.009327004348831500
2017-04-144725.004735.004660.004660.009935004656537500
2017-04-134730.004735.004640.004725.0011607005439091500
2017-04-124805.004835.004730.004795.009217004405494000
2017-04-114885.004910.004835.004865.005214002534075500
2017-04-104875.004920.004860.004905.005803002839550500
2017-04-074900.004900.004785.004840.0011983005805087500
2017-04-064950.004975.004855.004865.0014012006839994500
2017-04-054910.004985.004895.004945.0013146006498571000
2017-04-044920.004925.004825.004870.008719004246804500
2017-04-034930.004945.004880.004920.007361003615969000
2017-03-315000.005020.004875.004885.0013784006789267500
2017-03-305010.005030.004965.004975.008461004228372000
2017-03-295050.005100.005010.005040.0010146005122306000
2017-03-284990.005070.004980.005060.0010079005083149500
2017-03-274960.004985.004905.004935.0010042004959154500
2017-03-244990.005040.004975.005020.007729003871919000
2017-03-234970.005010.004955.004990.009111004541113500
2017-03-224955.004995.004935.004975.0013887006898048500
2017-03-215110.005110.005040.005040.009275004700191000
2017-03-175030.005070.005030.005050.005644002852047000
2017-03-164965.005060.004960.005030.008390004212741000
2017-03-155000.005020.004970.005000.006699003345714500
2017-03-145060.005070.004995.005030.005535002783769000
2017-03-135040.005100.005010.005060.006841003463191000
2017-03-105090.005110.005060.005070.0011735005966414000
2017-03-095030.005050.005000.005010.007964003996665000
2017-03-085030.005040.004940.004975.008979004464201000
2017-03-074995.005010.004960.004990.006636003309424000
2017-03-064995.005030.004945.005020.005526002764333500
2017-03-035010.005050.004960.004990.008510004259913500
2017-03-025080.005120.005030.005050.0011554005859971000
2017-03-014900.004995.004845.004970.0011783005833031000
2017-02-284855.004890.004820.004830.007615003694691000
2017-02-274855.004880.004790.004815.005515002660653000
2017-02-244880.004970.004850.004885.006423003150003500
2017-02-234890.004900.004850.004880.004837002354493000
2017-02-224930.004960.004905.004910.005313002616078000
2017-02-214875.004965.004875.004935.005509002716373000
2017-02-204845.004865.004810.004855.004853002350812500
2017-02-174840.004885.004830.004845.008764004257537000
2017-02-164940.004970.004865.004900.009508004663928000
2017-02-155000.005010.004935.004940.006383003169445000
2017-02-144985.005000.004935.004940.006303003127852500
2017-02-134950.005030.004950.004965.009961004959932000
2017-02-104840.004900.004825.004890.0010448005095151500
2017-02-094750.004785.004740.004750.0014344006834201000
2017-02-084810.004875.004805.004865.0010983005327662500
2017-02-074775.004890.004760.004835.008280004000495000
2017-02-064890.004925.004795.004830.0011613005623385500
2017-02-034865.004880.004790.004825.0015862007665596500
2017-02-024940.004940.004775.004820.0018147008798296000
2017-02-014940.004990.004895.004935.00297290014687647500
2017-01-314690.004745.004540.004635.00220080010262190000
2017-01-304810.004835.004790.004790.008886004269967000
2017-01-274815.004860.004805.004835.0012317005948387500
2017-01-264800.004910.004800.004875.0018480009004118000
2017-01-254750.004795.004705.004795.008817004202299500
2017-01-244675.004740.004645.004675.007873003697099000
2017-01-234690.004705.004615.004660.0011007005139320500
2017-01-204600.004750.004595.004730.0014634006869139500
2017-01-194560.004635.004505.004600.009072004159854500
2017-01-184485.004525.004425.004500.0010938004900713000
2017-01-174565.004580.004500.004520.007867003574019000
2017-01-164535.004590.004520.004580.008240003757846500
2017-01-134560.004580.004530.004560.009147004170254500
2017-01-124525.004600.004515.004575.0013313006084899500
2017-01-114500.004525.004470.004500.007148003214968500
2017-01-104485.004515.004450.004470.0011457005124682500
2017-01-064515.004550.004500.004525.007395003349279000
2017-01-054635.004650.004550.004585.0010181004668409500
2017-01-044540.004640.004540.004625.009946004580961000
2016-12-304525.004525.004435.004485.0010041004495745000
2016-12-294545.004565.004525.004550.007096003225604500
2016-12-284560.004575.004530.004560.004546002073521000
2016-12-274505.004570.004505.004530.004854002202535000
2016-12-264565.004570.004515.004525.005254002381882500
2016-12-224540.004565.004510.004560.007418003370040000
2016-12-214610.004620.004555.004575.007659003511601000
2016-12-204600.004610.004560.004600.007834003599409000
2016-12-194570.004610.004540.004600.008835004052837500
2016-12-164600.004670.004590.004630.0012392005748069500
2016-12-154510.004590.004505.004575.0010506004781614500
2016-12-144510.004570.004490.004525.009727004407410000
2016-12-134420.004525.004420.004510.0012936005809153000
2016-12-124600.004610.004510.004560.0014740006715608000
2016-12-094575.004635.004560.004600.0016165007417964500
2016-12-084640.004660.004565.004645.0012617005823013000
2016-12-074550.004620.004530.004575.0013411006131986000
2016-12-064510.004590.004495.004510.0014262006467838000
2016-12-054425.004500.004385.004465.0014049006258869500
2016-12-024400.004495.004390.004425.0015148006722739000
2016-12-014325.004420.004300.004400.0015906006968424000
2016-11-304250.004270.004210.004220.0011172004721548500
2016-11-294330.004360.004235.004270.0012588005390290000
2016-11-284345.004355.004265.004345.008661003742638000
2016-11-254300.004430.004295.004355.0017946007849971500
2016-11-244280.004290.004230.004260.0010283004381934500
2016-11-224300.004425.004175.004240.0016812007155808000
2016-11-214145.004175.004115.004160.008316003458879500
2016-11-184150.004150.004050.004115.009382003867138000
2016-11-174100.004135.004075.004125.009160003763229500
2016-11-164150.004150.004060.004095.006921002836749000
2016-11-154060.004095.004025.004050.005570002253859000
2016-11-143965.004100.003940.004075.0010899004420046000
2016-11-113960.004010.003885.003905.0010031003942145000
2016-11-103940.003975.003915.003960.0011136004405019500
2016-11-093950.003975.003645.003675.0013991005258175500
2016-11-083945.003965.003890.003915.007717003027043000
2016-11-073915.004010.003910.003985.0013350005308687000
2016-11-043795.003870.003765.003870.0012271004685985500
2016-11-023905.003935.003850.003875.0010422004049275500
2016-11-014015.004015.003915.003985.0013750005454639500
2016-10-314040.004070.004000.004030.0014884006000281500
2016-10-284050.004150.004020.004060.00388080015814921000
2016-10-273810.003820.003785.003820.008134003096905500
2016-10-263780.003810.003745.003805.008052003047886500
2016-10-253750.003795.003750.003780.006458002438019500
2016-10-243760.003770.003715.003735.009451003531005500
2016-10-213835.003935.003775.003780.0012429004738192000
2016-10-203650.003770.003650.003770.0011321004217766500
2016-10-193655.003715.003635.003650.008656003170904500
2016-10-183565.003660.003555.003655.008667003140551000

   ※ 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