7614 (株)オーエムツーネットワーク の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 7,900 | 8,000 | 7,700 | 7,990 | 1,100 | 7,990 |
| 1999-12-29 | 7,690 | 7,990 | 7,500 | 7,700 | 3,700 | 7,700 |
| 1999-12-28 | 8,000 | 8,000 | 7,500 | 7,990 | 2,300 | 7,990 |
| 1999-12-27 | 7,790 | 8,000 | 7,500 | 8,000 | 1,800 | 8,000 |
| 1999-12-24 | 8,000 | 8,000 | 7,500 | 8,000 | 8,200 | 8,000 |
| 1999-12-22 | 8,290 | 8,300 | 8,000 | 8,290 | 3,200 | 8,290 |
| 1999-12-21 | 8,000 | 8,400 | 7,500 | 8,300 | 3,900 | 8,300 |
| 1999-12-20 | 8,600 | 8,600 | 8,000 | 8,000 | 5,000 | 8,000 |
| 1999-12-17 | 9,100 | 9,100 | 8,500 | 8,800 | 10,900 | 8,800 |
| 1999-12-16 | 10,000 | 10,000 | 9,300 | 9,500 | 3,400 | 9,500 |
| 1999-12-15 | 10,900 | 11,000 | 9,800 | 10,000 | 5,400 | 10,000 |
| 1999-12-14 | 10,000 | 10,700 | 9,800 | 10,700 | 6,700 | 10,700 |
| 1999-12-13 | 11,900 | 11,900 | 10,700 | 10,700 | 17,000 | 10,700 |
| 1999-12-10 | 10,400 | 11,600 | 10,100 | 11,600 | 36,500 | 11,600 |
| 1999-12-09 | 9,500 | 10,200 | 9,500 | 10,200 | 13,300 | 10,200 |
| 1999-12-08 | 9,500 | 9,500 | 9,000 | 9,500 | 7,500 | 9,500 |
| 1999-12-07 | 10,500 | 10,500 | 9,500 | 9,500 | 6,100 | 9,500 |
| 1999-12-06 | 9,200 | 9,800 | 9,200 | 9,800 | 14,700 | 9,800 |
| 1999-12-03 | 8,000 | 8,800 | 8,000 | 8,800 | 14,500 | 8,800 |
| 1999-12-02 | 8,000 | 8,900 | 7,800 | 7,800 | 12,700 | 7,800 |
| 1999-12-01 | 6,900 | 7,900 | 6,900 | 7,900 | 17,400 | 7,900 |
| 1999-11-30 | 7,000 | 7,000 | 6,400 | 6,900 | 10,000 | 6,900 |
| 1999-11-29 | 7,700 | 7,790 | 6,900 | 7,010 | 4,200 | 7,010 |
| 1999-11-26 | 7,510 | 7,800 | 7,300 | 7,800 | 8,200 | 7,800 |
| 1999-11-25 | 8,010 | 8,200 | 7,400 | 7,510 | 9,400 | 7,510 |
| 1999-11-24 | 8,700 | 8,700 | 7,900 | 8,300 | 25,300 | 8,300 |
| 1999-11-22 | 9,460 | 9,510 | 8,500 | 8,900 | 13,000 | 8,900 |
| 1999-11-19 | 9,600 | 9,900 | 9,350 | 9,350 | 5,900 | 9,350 |
| 1999-11-18 | 10,000 | 10,000 | 9,500 | 9,500 | 3,500 | 9,500 |
| 1999-11-17 | 9,900 | 10,200 | 9,400 | 10,200 | 19,300 | 10,200 |
| 1999-11-16 | 9,900 | 9,950 | 9,700 | 9,900 | 4,500 | 9,900 |
| 1999-11-15 | 10,000 | 10,400 | 9,900 | 10,000 | 15,300 | 10,000 |
| 1999-11-12 | 10,100 | 10,400 | 9,980 | 10,300 | 13,200 | 10,300 |
| 1999-11-11 | 10,500 | 10,500 | 10,000 | 10,300 | 10,800 | 10,300 |
| 1999-11-10 | 10,200 | 10,500 | 10,000 | 10,500 | 17,100 | 10,500 |
| 1999-11-09 | 10,200 | 10,400 | 10,000 | 10,300 | 6,100 | 10,300 |
| 1999-11-08 | 10,400 | 10,700 | 10,000 | 10,400 | 10,700 | 10,400 |
| 1999-11-05 | 10,200 | 10,400 | 10,100 | 10,400 | 10,200 | 10,400 |
| 1999-11-04 | 10,100 | 11,100 | 10,100 | 10,400 | 23,800 | 10,400 |
| 1999-11-02 | 10,700 | 10,700 | 10,000 | 10,300 | 10,700 | 10,300 |
| 1999-11-01 | 10,500 | 10,900 | 10,100 | 10,500 | 9,600 | 10,500 |
| 1999-10-29 | 10,600 | 10,600 | 10,100 | 10,200 | 11,300 | 10,200 |
| 1999-10-28 | 10,900 | 10,900 | 10,200 | 10,500 | 5,200 | 10,500 |
| 1999-10-27 | 11,000 | 11,000 | 10,500 | 10,900 | 9,900 | 10,900 |
| 1999-10-26 | 11,900 | 11,900 | 10,300 | 10,900 | 18,900 | 10,900 |
| 1999-10-25 | 11,900 | 12,300 | 10,800 | 12,000 | 15,700 | 12,000 |
| 1999-10-22 | 10,500 | 12,400 | 10,500 | 11,900 | 24,300 | 11,900 |
| 1999-10-21 | 11,000 | 11,000 | 10,400 | 10,900 | 2,800 | 10,900 |
| 1999-10-20 | 10,400 | 11,200 | 10,000 | 11,000 | 10,800 | 11,000 |
| 1999-10-19 | 10,000 | 10,800 | 10,000 | 10,500 | 4,800 | 10,500 |
| 1999-10-18 | 10,100 | 10,200 | 9,900 | 10,000 | 14,000 | 10,000 |
| 1999-10-15 | 12,000 | 12,000 | 10,800 | 11,000 | 16,800 | 11,000 |
| 1999-10-14 | 11,800 | 12,400 | 11,300 | 11,900 | 30,200 | 11,900 |
| 1999-10-13 | 10,100 | 12,000 | 9,900 | 11,600 | 32,000 | 11,600 |
| 1999-10-12 | 12,800 | 12,800 | 10,800 | 11,100 | 26,500 | 11,100 |
| 1999-10-08 | 12,600 | 12,800 | 12,000 | 12,700 | 29,600 | 12,700 |
| 1999-10-07 | 13,500 | 13,500 | 12,400 | 12,800 | 44,000 | 12,800 |
| 1999-10-06 | 13,500 | 13,600 | 12,500 | 13,500 | 95,400 | 13,500 |
| 1999-10-05 | 14,400 | 15,500 | 13,100 | 13,500 | 232,200 | 13,500 |
| 1999-10-04 | 10,600 | 14,000 | 10,600 | 14,000 | 398,900 | 14,000 |
| 1999-10-01 | 12,000 | 12,000 | 12,000 | 12,000 | 326,800 | 12,000 |
分割・併合履歴 ： なし