7614 (株)オーエムツーネットワーク の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 700 | 700 | 690 | 700 | 900 | 700 |
| 2001-12-25 | 602 | 660 | 602 | 660 | 700 | 660 |
| 2001-12-20 | 650 | 680 | 650 | 680 | 1,200 | 680 |
| 2001-12-19 | 601 | 650 | 601 | 650 | 600 | 650 |
| 2001-12-18 | 685 | 685 | 605 | 650 | 1,200 | 650 |
| 2001-12-17 | 686 | 686 | 686 | 686 | 4,200 | 686 |
| 2001-12-12 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2001-12-11 | 600 | 650 | 600 | 650 | 4,300 | 650 |
| 2001-12-10 | 660 | 660 | 600 | 600 | 3,000 | 600 |
| 2001-12-07 | 680 | 680 | 660 | 660 | 900 | 660 |
| 2001-12-06 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2001-12-05 | 660 | 690 | 625 | 690 | 2,100 | 690 |
| 2001-12-04 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2001-11-30 | 690 | 700 | 690 | 700 | 400 | 700 |
| 2001-11-29 | 640 | 700 | 640 | 690 | 2,400 | 690 |
| 2001-11-28 | 680 | 700 | 650 | 660 | 2,700 | 660 |
| 2001-11-27 | 701 | 701 | 672 | 672 | 3,300 | 672 |
| 2001-11-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-11-22 | 685 | 727 | 679 | 680 | 5,000 | 680 |
| 2001-11-21 | 711 | 712 | 685 | 712 | 3,800 | 712 |
| 2001-11-20 | 750 | 750 | 711 | 750 | 1,400 | 750 |
| 2001-11-19 | 790 | 790 | 740 | 750 | 1,800 | 750 |
| 2001-11-16 | 793 | 793 | 750 | 790 | 3,600 | 790 |
| 2001-11-15 | 775 | 800 | 775 | 800 | 4,300 | 800 |
| 2001-11-14 | 860 | 860 | 745 | 745 | 1,900 | 745 |
| 2001-11-13 | 830 | 830 | 790 | 790 | 2,100 | 790 |
| 2001-11-12 | 830 | 890 | 800 | 890 | 1,300 | 890 |
| 2001-11-09 | 839 | 839 | 760 | 830 | 5,500 | 830 |
| 2001-11-08 | 900 | 900 | 840 | 840 | 4,200 | 840 |
| 2001-11-07 | 930 | 940 | 930 | 940 | 2,000 | 940 |
| 2001-11-06 | 850 | 940 | 840 | 940 | 400 | 940 |
| 2001-11-05 | 850 | 850 | 840 | 840 | 200 | 840 |
| 2001-11-02 | 940 | 940 | 900 | 900 | 1,300 | 900 |
| 2001-11-01 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2001-10-31 | 901 | 960 | 860 | 960 | 2,700 | 960 |
| 2001-10-30 | 956 | 956 | 920 | 920 | 1,500 | 920 |
| 2001-10-29 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2001-10-26 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2001-10-25 | 975 | 975 | 960 | 960 | 1,700 | 960 |
| 2001-10-24 | 960 | 960 | 960 | 960 | 400 | 960 |
| 2001-10-22 | 950 | 990 | 950 | 960 | 1,800 | 960 |
| 2001-10-19 | 940 | 940 | 940 | 940 | 11,300 | 940 |
| 2001-10-18 | 900 | 940 | 900 | 940 | 700 | 940 |
| 2001-10-17 | 900 | 990 | 900 | 990 | 4,300 | 990 |
| 2001-10-15 | 951 | 951 | 950 | 950 | 4,500 | 950 |
| 2001-10-12 | 1,000 | 1,000 | 950 | 950 | 400 | 950 |
| 2001-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2001-10-10 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2001-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2001-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2001-10-04 | 1,000 | 1,040 | 950 | 1,020 | 2,100 | 1,020 |
| 2001-10-03 | 1,000 | 1,050 | 1,000 | 1,050 | 400 | 1,050 |
| 2001-10-02 | 1,000 | 1,080 | 1,000 | 1,070 | 1,500 | 1,070 |
| 2001-10-01 | 1,000 | 1,100 | 1,000 | 1,100 | 600 | 1,100 |
| 2001-09-28 | 1,100 | 1,100 | 1,000 | 1,100 | 500 | 1,100 |
| 2001-09-26 | 1,020 | 1,120 | 1,010 | 1,120 | 700 | 1,120 |
| 2001-09-25 | 1,060 | 1,060 | 1,000 | 1,050 | 1,300 | 1,050 |
| 2001-09-21 | 1,080 | 1,200 | 1,080 | 1,200 | 600 | 1,200 |
| 2001-09-20 | 1,210 | 1,230 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2001-09-19 | 1,130 | 1,210 | 1,080 | 1,210 | 2,200 | 1,210 |
| 2001-09-17 | 1,280 | 1,280 | 1,280 | 1,280 | 2,300 | 1,280 |
| 2001-09-14 | 1,270 | 1,300 | 1,270 | 1,300 | 300 | 1,300 |
| 2001-09-13 | 1,130 | 1,220 | 1,130 | 1,220 | 1,500 | 1,220 |
| 2001-09-12 | 1,070 | 1,230 | 1,070 | 1,230 | 1,700 | 1,230 |
| 2001-09-11 | 1,140 | 1,270 | 1,140 | 1,270 | 1,900 | 1,270 |
| 2001-09-10 | 1,200 | 1,300 | 1,200 | 1,300 | 500 | 1,300 |
| 2001-09-07 | 1,300 | 1,350 | 1,300 | 1,350 | 400 | 1,350 |
| 2001-09-05 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2001-09-04 | 1,370 | 1,400 | 1,370 | 1,370 | 1,200 | 1,370 |
| 2001-08-31 | 1,320 | 1,450 | 1,300 | 1,450 | 1,600 | 1,450 |
| 2001-08-28 | 1,400 | 1,460 | 1,320 | 1,460 | 1,300 | 1,460 |
| 2001-08-27 | 1,390 | 1,490 | 1,390 | 1,490 | 400 | 1,490 |
| 2001-08-23 | 1,310 | 1,500 | 1,300 | 1,500 | 3,200 | 1,500 |
| 2001-08-20 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2001-08-15 | 1,480 | 1,480 | 1,390 | 1,460 | 2,300 | 1,460 |
| 2001-08-14 | 1,380 | 1,470 | 1,380 | 1,470 | 300 | 1,470 |
| 2001-08-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2001-08-08 | 1,390 | 1,420 | 1,390 | 1,420 | 3,600 | 1,420 |
| 2001-08-03 | 1,430 | 1,430 | 1,390 | 1,390 | 300 | 1,390 |
| 2001-07-30 | 1,450 | 1,500 | 1,450 | 1,490 | 500 | 1,490 |
| 2001-07-27 | 1,400 | 1,450 | 1,400 | 1,450 | 2,700 | 1,450 |
| 2001-07-25 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2001-07-23 | 1,470 | 1,500 | 1,470 | 1,500 | 600 | 1,500 |
| 2001-07-19 | 1,440 | 1,500 | 1,440 | 1,500 | 6,200 | 1,500 |
| 2001-07-18 | 1,400 | 1,440 | 1,400 | 1,440 | 600 | 1,440 |
| 2001-07-16 | 1,450 | 1,450 | 1,400 | 1,440 | 2,200 | 1,440 |
| 2001-07-13 | 1,360 | 1,440 | 1,360 | 1,440 | 600 | 1,440 |
| 2001-07-12 | 1,440 | 1,450 | 1,440 | 1,440 | 1,300 | 1,440 |
| 2001-07-11 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2001-07-10 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2001-07-09 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2001-07-04 | 1,450 | 1,450 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2001-07-03 | 1,490 | 1,490 | 1,480 | 1,480 | 300 | 1,480 |
| 2001-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2001-06-29 | 1,490 | 1,500 | 1,450 | 1,500 | 2,900 | 1,500 |
| 2001-06-28 | 1,490 | 1,490 | 1,480 | 1,490 | 300 | 1,490 |
| 2001-06-26 | 1,450 | 1,500 | 1,400 | 1,500 | 700 | 1,500 |
| 2001-06-18 | 1,450 | 1,500 | 1,310 | 1,500 | 1,500 | 1,500 |
| 2001-06-15 | 1,500 | 1,500 | 1,450 | 1,450 | 3,100 | 1,450 |
| 2001-06-14 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2001-06-12 | 1,480 | 1,500 | 1,460 | 1,500 | 3,000 | 1,500 |
| 2001-06-11 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2001-06-08 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2001-06-07 | 1,400 | 1,430 | 1,400 | 1,430 | 600 | 1,430 |
| 2001-06-06 | 1,410 | 1,480 | 1,410 | 1,410 | 600 | 1,410 |
| 2001-06-04 | 1,400 | 1,490 | 1,370 | 1,490 | 1,000 | 1,490 |
| 2001-06-01 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2001-05-31 | 1,490 | 1,490 | 1,470 | 1,470 | 200 | 1,470 |
| 2001-05-30 | 1,490 | 1,500 | 1,400 | 1,500 | 4,800 | 1,500 |
| 2001-05-29 | 1,500 | 1,500 | 1,400 | 1,500 | 1,300 | 1,500 |
| 2001-05-28 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2001-05-25 | 1,500 | 1,500 | 1,460 | 1,500 | 600 | 1,500 |
| 2001-05-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2001-05-23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2001-05-22 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2001-05-21 | 1,500 | 1,510 | 1,500 | 1,500 | 2,800 | 1,500 |
| 2001-05-18 | 1,500 | 1,500 | 1,490 | 1,500 | 1,100 | 1,500 |
| 2001-05-17 | 1,550 | 1,550 | 1,490 | 1,490 | 2,100 | 1,490 |
| 2001-05-16 | 1,540 | 1,540 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2001-05-15 | 1,570 | 1,570 | 1,540 | 1,540 | 2,100 | 1,540 |
| 2001-05-14 | 1,530 | 1,530 | 1,500 | 1,530 | 1,600 | 1,530 |
| 2001-05-11 | 1,560 | 1,560 | 1,530 | 1,530 | 1,800 | 1,530 |
| 2001-05-10 | 1,580 | 1,580 | 1,560 | 1,560 | 500 | 1,560 |
| 2001-05-09 | 1,600 | 1,600 | 1,560 | 1,570 | 2,000 | 1,570 |
| 2001-05-08 | 1,600 | 1,600 | 1,580 | 1,600 | 2,300 | 1,600 |
| 2001-05-07 | 1,560 | 1,600 | 1,560 | 1,600 | 1,700 | 1,600 |
| 2001-05-02 | 1,600 | 1,600 | 1,550 | 1,560 | 2,200 | 1,560 |
| 2001-05-01 | 1,600 | 1,600 | 1,580 | 1,590 | 700 | 1,590 |
| 2001-04-26 | 1,600 | 1,600 | 1,570 | 1,590 | 1,100 | 1,590 |
| 2001-04-25 | 1,560 | 1,600 | 1,560 | 1,600 | 500 | 1,600 |
| 2001-04-24 | 1,550 | 1,590 | 1,550 | 1,590 | 1,900 | 1,590 |
| 2001-04-23 | 1,600 | 1,600 | 1,520 | 1,600 | 2,500 | 1,600 |
| 2001-04-20 | 1,600 | 1,600 | 1,520 | 1,600 | 2,200 | 1,600 |
| 2001-04-19 | 1,700 | 1,700 | 1,600 | 1,600 | 1,700 | 1,600 |
| 2001-04-18 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2001-04-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,400 | 1,720 |
| 2001-04-13 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2001-04-12 | 1,600 | 1,700 | 1,600 | 1,700 | 1,300 | 1,700 |
| 2001-04-10 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2001-04-09 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2001-04-06 | 1,770 | 1,770 | 1,700 | 1,710 | 1,900 | 1,710 |
| 2001-04-05 | 1,850 | 1,890 | 1,800 | 1,800 | 700 | 1,800 |
| 2001-04-04 | 1,710 | 1,850 | 1,700 | 1,850 | 1,300 | 1,850 |
| 2001-04-03 | 1,890 | 1,890 | 1,800 | 1,800 | 700 | 1,800 |
| 2001-03-30 | 1,840 | 1,900 | 1,840 | 1,890 | 3,100 | 1,890 |
| 2001-03-29 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2001-03-28 | 1,800 | 1,800 | 1,790 | 1,800 | 2,200 | 1,800 |
| 2001-03-27 | 2,050 | 2,050 | 1,700 | 1,700 | 5,200 | 1,700 |
| 2001-03-26 | 1,950 | 1,950 | 1,950 | 1,950 | 3,500 | 1,950 |
| 2001-03-23 | 1,470 | 1,650 | 1,470 | 1,650 | 1,377,900 | 1,650 |
| 2001-03-22 | 1,440 | 1,460 | 1,430 | 1,450 | 8,700 | 1,450 |
| 2001-03-21 | 1,590 | 1,630 | 1,590 | 1,630 | 2,000 | 1,630 |
| 2001-03-19 | 1,560 | 1,560 | 1,540 | 1,560 | 2,700 | 1,560 |
| 2001-03-16 | 1,560 | 1,570 | 1,550 | 1,550 | 6,200 | 1,550 |
| 2001-03-15 | 1,540 | 1,550 | 1,530 | 1,550 | 2,000 | 1,550 |
| 2001-03-14 | 1,610 | 1,610 | 1,500 | 1,590 | 3,900 | 1,590 |
| 2001-03-13 | 1,650 | 1,650 | 1,600 | 1,600 | 2,400 | 1,600 |
| 2001-03-12 | 1,790 | 1,790 | 1,700 | 1,700 | 1,600 | 1,700 |
| 2001-03-09 | 1,860 | 1,860 | 1,780 | 1,800 | 1,800 | 1,800 |
| 2001-03-08 | 1,860 | 1,860 | 1,860 | 1,860 | 600 | 1,860 |
| 2001-03-07 | 1,860 | 1,860 | 1,860 | 1,860 | 600 | 1,860 |
| 2001-03-06 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2001-03-05 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2001-03-02 | 1,880 | 1,880 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2001-03-01 | 1,900 | 1,910 | 1,850 | 1,910 | 1,100 | 1,910 |
| 2001-02-28 | 1,940 | 1,940 | 1,880 | 1,880 | 2,100 | 1,880 |
| 2001-02-27 | 2,000 | 2,020 | 1,950 | 1,950 | 1,900 | 1,950 |
| 2001-02-26 | 2,050 | 2,050 | 1,950 | 2,010 | 2,400 | 2,010 |
| 2001-02-23 | 1,950 | 2,030 | 1,950 | 2,030 | 1,700 | 2,030 |
| 2001-02-22 | 1,950 | 1,950 | 1,890 | 1,950 | 3,300 | 1,950 |
| 2001-02-21 | 2,000 | 2,020 | 1,900 | 2,000 | 5,400 | 2,000 |
| 2001-02-20 | 2,010 | 2,040 | 2,010 | 2,040 | 2,600 | 2,040 |
| 2001-02-19 | 1,890 | 1,980 | 1,890 | 1,980 | 2,100 | 1,980 |
| 2001-02-16 | 1,850 | 1,900 | 1,850 | 1,880 | 1,700 | 1,880 |
| 2001-02-15 | 1,930 | 1,930 | 1,840 | 1,850 | 3,700 | 1,850 |
| 2001-02-14 | 1,950 | 2,000 | 1,930 | 1,930 | 2,700 | 1,930 |
| 2001-02-13 | 2,020 | 2,030 | 1,950 | 2,000 | 3,100 | 2,000 |
| 2001-02-09 | 1,950 | 2,050 | 1,910 | 2,040 | 4,200 | 2,040 |
| 2001-02-08 | 2,250 | 2,250 | 1,950 | 2,060 | 12,100 | 2,060 |
| 2001-02-07 | 1,810 | 2,060 | 1,810 | 2,060 | 16,200 | 2,060 |
| 2001-02-06 | 1,700 | 1,800 | 1,700 | 1,760 | 5,200 | 1,760 |
| 2001-02-05 | 1,750 | 1,780 | 1,610 | 1,750 | 4,700 | 1,750 |
| 2001-02-02 | 1,610 | 1,780 | 1,610 | 1,750 | 3,000 | 1,750 |
| 2001-02-01 | 1,540 | 1,600 | 1,520 | 1,600 | 1,500 | 1,600 |
| 2001-01-31 | 1,670 | 1,670 | 1,520 | 1,540 | 2,900 | 1,540 |
| 2001-01-30 | 1,790 | 1,790 | 1,670 | 1,670 | 1,400 | 1,670 |
| 2001-01-29 | 1,680 | 1,800 | 1,680 | 1,790 | 700 | 1,790 |
| 2001-01-26 | 1,750 | 1,750 | 1,650 | 1,680 | 1,700 | 1,680 |
| 2001-01-25 | 1,850 | 1,850 | 1,700 | 1,760 | 3,400 | 1,760 |
| 2001-01-24 | 1,800 | 1,980 | 1,800 | 1,900 | 13,100 | 1,900 |
| 2001-01-23 | 1,500 | 1,680 | 1,490 | 1,680 | 16,600 | 1,680 |
| 2001-01-22 | 1,400 | 1,480 | 1,380 | 1,480 | 12,000 | 1,480 |
| 2001-01-19 | 1,270 | 1,350 | 1,250 | 1,350 | 10,800 | 1,350 |
| 2001-01-18 | 1,200 | 1,300 | 1,200 | 1,270 | 8,000 | 1,270 |
| 2001-01-17 | 1,200 | 1,230 | 1,150 | 1,150 | 8,000 | 1,150 |
| 2001-01-16 | 1,250 | 1,250 | 1,200 | 1,200 | 3,700 | 1,200 |
| 2001-01-15 | 1,300 | 1,300 | 1,230 | 1,230 | 6,500 | 1,230 |
| 2001-01-12 | 1,350 | 1,350 | 1,300 | 1,300 | 1,400 | 1,300 |
| 2001-01-11 | 1,450 | 1,490 | 1,290 | 1,350 | 8,900 | 1,350 |
| 2001-01-09 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2001-01-05 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2001-01-04 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
分割・併合履歴 ： なし