[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 
2017-03-244990.005040.004975.005020.007729003871919000
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
2016-10-173605.003645.003575.003590.0010492003773395000
2016-10-143600.003635.003575.003590.0010505003775144000
2016-10-133685.003725.003615.003635.0013801005040528000
2016-10-123715.003755.003700.003705.005337001986281500
2016-10-113770.003810.003685.003765.006621002495019000
2016-10-073765.003775.003735.003760.004730001776535000
2016-10-063750.003785.003730.003740.007313002747522000
2016-10-053665.003730.003665.003725.008197003041329000
2016-10-043565.003685.003550.003665.008720003182033000
2016-10-033620.003625.003560.003595.006562002362067000
2016-09-303620.003630.003580.003605.007327002642541500
2016-09-293675.003695.003640.003675.0010443003841142500
2016-09-283625.003695.003625.003665.0010718003922618000
2016-09-273545.003680.003530.003680.008422003052354500
2016-09-263650.003650.003565.003615.008648003120322000
2016-09-233625.003680.003585.003675.0012025004389460500
2016-09-213550.003645.003510.003630.0016053005759902500
2016-09-203680.003695.003595.003620.0020798007571799000
2016-09-163570.003620.003550.003610.008724003139753500
2016-09-153535.003560.003505.003540.007563002671205500
2016-09-143555.003575.003525.003565.007974002835216500
2016-09-133595.003595.003535.003560.007496002670126500
2016-09-123630.003635.003545.003565.0011907004268096500
2016-09-093560.003635.003550.003630.0012405004465269500
2016-09-083520.003540.003495.003510.007065002481220000
2016-09-073460.003530.003425.003525.008249002887242500
2016-09-063455.003490.003435.003480.006694002324986500
2016-09-053535.003535.003465.003465.005588001949712500
2016-09-023460.003485.003420.003465.005596001934145000
2016-09-013500.003535.003475.003475.007816002730508000
2016-08-313485.003545.003485.003510.007024002469144000
2016-08-303390.003480.003390.003460.008786003030271500
2016-08-293320.003445.003320.003390.0014809005039109500
2016-08-263340.003370.003250.003255.0012464004099005000
2016-08-253345.003355.003295.003335.006882002290947500
2016-08-243380.003450.003330.003340.009517003213897000
2016-08-233385.003385.003305.003370.009268003110662000
2016-08-223465.003480.003395.003410.007156002444516000
2016-08-193425.003475.003415.003470.007162002477147500
2016-08-183445.003460.003415.003430.0010500003610279500
2016-08-173455.003475.003440.003460.008179002827156500
2016-08-163515.003530.003460.003460.0010482003651766500
2016-08-153530.003540.003495.003495.006008002108629500
2016-08-123510.003565.003490.003540.008235002911161000
2016-08-103440.003495.003425.003465.0010414003611830000
2016-08-093440.003445.003385.003405.0010703003651286500
2016-08-083405.003420.003350.003410.009601003264618500
2016-08-053360.003370.003290.003305.009114003029444500
2016-08-043270.003340.003260.003310.0011870003923116000
2016-08-033295.003325.003240.003240.0011659003814504500
2016-08-023335.003375.003300.003335.0011551003857868500
2016-08-013395.003425.003335.003395.009456003206387000
2016-07-293345.003440.003265.003440.0025343008529355000
2016-07-283640.003680.003610.003635.0012312004490907500
2016-07-273635.003675.003615.003645.0013421004895760500
2016-07-263650.003675.003560.003580.0018683006716697500
2016-07-253700.003770.003690.003715.0014903005549990000
2016-07-223630.003720.003630.003670.0012867004728038000
2016-07-213600.003690.003580.003660.0013031004764026000
2016-07-203525.003545.003500.003545.0013053004607121000
2016-07-193535.003550.003495.003540.0011425004026241500
2016-07-153530.003560.003465.003530.0015985005624660500
2016-07-143535.003570.003520.003535.0014981005305305500
2016-07-133580.003600.003500.003510.0020558007257594500
2016-07-123265.003400.003220.003370.0025421008503060000
2016-07-113170.003210.003145.003195.0013465004291941500
2016-07-083095.003125.003060.003060.0012301003789464500
2016-07-073095.003150.003070.003085.0011069003437781000
2016-07-063110.003130.003045.003085.0013565004180188500
2016-07-053215.003215.003145.003165.0011727003720300500
2016-07-043295.003295.003185.003245.0017009005502477000
2016-07-013375.003395.003330.003335.0010534003537636000
2016-06-303355.003380.003310.003310.0011052003690866000
2016-06-293305.003340.003250.003315.0017009005628043500
2016-06-283245.003295.003170.003275.0021441006961523000
2016-06-273425.003425.003310.003350.0027313009132111500
2016-06-243740.003745.003375.003400.0023153008212109000
2016-06-233615.003710.003585.003705.0013135004807448500
2016-06-223635.003645.003590.003615.0019730007139475500
2016-06-213650.003675.003630.003660.0016704006106374500
2016-06-203625.003730.003625.003680.0015071005560843500
2016-06-173550.003600.003530.003580.0019031006800968000
2016-06-163600.003655.003480.003495.0022446007969323500
2016-06-153470.003565.003445.003535.0016319005754669000
2016-06-143465.003535.003455.003470.0021730007573119500
2016-06-133440.003485.003435.003465.0020768007180258000
2016-06-103445.003485.003415.003475.0024627008523585000
2016-06-093390.003415.003340.003375.0010175003435234500
2016-06-083380.003410.003365.003400.0012920004381678000
2016-06-073320.003370.003305.003360.0012577004209997000
2016-06-063285.003295.003215.003270.0015609005098343500
2016-06-033430.003445.003310.003350.0010431003504026500
2016-06-023485.003520.003425.003430.007257002513646000
2016-06-013525.003575.003485.003525.008506003007737500
2016-05-313535.003595.003520.003570.009805003501228500
2016-05-303525.003560.003490.003550.006852002430571000
2016-05-273370.003490.003355.003485.0012537004335732000
2016-05-263415.003445.003345.003355.007136002406869000
2016-05-253385.003400.003325.003380.009740003285857000
2016-05-243400.003405.003355.003385.008151002761322000
2016-05-233425.003430.003340.003430.009233003135589500
2016-05-203350.003435.003335.003430.007597002584849000
2016-05-193400.003435.003350.003355.009325003156285500
2016-05-183345.003415.003345.003360.0011998004043434500
2016-05-173345.003370.003300.003345.006852002282856500
2016-05-163215.003375.003200.003320.0012763004232663500
2016-05-133350.003360.003230.003230.0011842003861709000
2016-05-123335.003390.003300.003355.0013356004479666000
2016-05-113360.003460.003340.003355.0015122005120877500
2016-05-103245.003330.003185.003320.0016358005351311500
2016-05-093300.003345.003245.003255.009255003038350500
2016-05-063320.003325.003220.003265.0012298004015712500
2016-05-023395.003405.003275.003340.0022486007486946000
2016-04-283610.003775.003545.003560.00296600010791653500
2016-04-273585.003605.003500.003585.0013354004767657000
2016-04-263600.003605.003530.003575.0010351003687737500
2016-04-253595.003665.003560.003605.0012343004461035000
2016-04-223415.003575.003400.003575.0012095004245732500
2016-04-213580.003590.003405.003485.0014855005166724000
2016-04-203550.003585.003525.003535.009838003486957000
2016-04-193480.003540.003475.003520.009354003284031500
2016-04-183365.003410.003350.003400.009985003381410500
2016-04-153550.003600.003520.003540.008640003068126000
2016-04-143505.003595.003490.003595.0013790004908394000
2016-04-133335.003490.003335.003460.0016770005754231500
2016-04-123195.003285.003180.003275.007124002320190500
2016-04-113180.003195.003100.003185.009350002953403000
2016-04-083065.003215.003060.003180.0013428004221993500
2016-04-073115.003165.003075.003115.008597002672411000
2016-04-063115.003165.003095.003115.009601002992523000
2016-04-053125.003135.003080.003090.0010560003274056000
2016-04-043115.003195.003100.003125.008167002551926000
2016-04-013330.003340.003090.003125.0020387006401767500
2016-03-313385.003425.003340.003350.007575002558010500
2016-03-303420.003430.003350.003365.0010324003487466000
2016-03-293380.003405.003315.003395.008775002966360500
2016-03-283435.003445.003375.003430.007947002714246500
2016-03-253295.003410.003270.003400.009416003161269000
2016-03-243310.003335.003240.003250.008328002728929500
2016-03-233375.003405.003300.003305.008471002822866500
2016-03-223330.003415.003330.003395.0015510005244425500
2016-03-183260.003335.003205.003235.0010269003327892500
2016-03-173335.003390.003250.003285.0011022003671631000

   ※ 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