7614 (株)オーエムツーネットワーク の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,294 | 1,294 | 1,262 | 1,262 | 4,100 | 1,262 |
| 2005-12-29 | 1,257 | 1,288 | 1,257 | 1,262 | 2,200 | 1,262 |
| 2005-12-28 | 1,251 | 1,258 | 1,250 | 1,250 | 5,900 | 1,250 |
| 2005-12-27 | 1,232 | 1,248 | 1,227 | 1,245 | 11,300 | 1,245 |
| 2005-12-26 | 1,220 | 1,240 | 1,220 | 1,225 | 8,900 | 1,225 |
| 2005-12-22 | 1,220 | 1,220 | 1,212 | 1,212 | 7,200 | 1,212 |
| 2005-12-21 | 1,245 | 1,245 | 1,205 | 1,213 | 15,400 | 1,213 |
| 2005-12-20 | 1,250 | 1,278 | 1,200 | 1,259 | 24,700 | 1,259 |
| 2005-12-19 | 1,216 | 1,248 | 1,214 | 1,248 | 5,000 | 1,248 |
| 2005-12-16 | 1,206 | 1,226 | 1,191 | 1,215 | 8,700 | 1,215 |
| 2005-12-15 | 1,220 | 1,240 | 1,200 | 1,202 | 11,000 | 1,202 |
| 2005-12-14 | 1,237 | 1,259 | 1,210 | 1,259 | 3,900 | 1,259 |
| 2005-12-13 | 1,300 | 1,300 | 1,230 | 1,270 | 8,700 | 1,270 |
| 2005-12-12 | 1,346 | 1,346 | 1,250 | 1,315 | 13,900 | 1,315 |
| 2005-12-09 | 1,256 | 1,345 | 1,255 | 1,345 | 17,100 | 1,345 |
| 2005-12-08 | 1,220 | 1,280 | 1,195 | 1,258 | 17,400 | 1,258 |
| 2005-12-07 | 1,155 | 1,198 | 1,155 | 1,180 | 8,700 | 1,180 |
| 2005-12-06 | 1,126 | 1,168 | 1,125 | 1,151 | 4,100 | 1,151 |
| 2005-12-05 | 1,104 | 1,142 | 1,104 | 1,140 | 6,600 | 1,140 |
| 2005-12-02 | 1,101 | 1,144 | 1,100 | 1,144 | 5,000 | 1,144 |
| 2005-12-01 | 1,100 | 1,120 | 1,100 | 1,103 | 3,100 | 1,103 |
| 2005-11-30 | 1,138 | 1,138 | 1,090 | 1,095 | 5,900 | 1,095 |
| 2005-11-29 | 1,100 | 1,143 | 1,090 | 1,143 | 7,800 | 1,143 |
| 2005-11-28 | 1,091 | 1,100 | 1,080 | 1,100 | 1,500 | 1,100 |
| 2005-11-25 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2005-11-24 | 1,101 | 1,130 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2005-11-22 | 1,143 | 1,143 | 1,092 | 1,125 | 9,500 | 1,125 |
| 2005-11-21 | 1,165 | 1,165 | 1,110 | 1,138 | 7,100 | 1,138 |
| 2005-11-18 | 1,090 | 1,095 | 1,085 | 1,085 | 6,200 | 1,085 |
| 2005-11-17 | 1,110 | 1,140 | 1,076 | 1,099 | 900 | 1,099 |
| 2005-11-16 | 1,060 | 1,095 | 1,055 | 1,095 | 1,300 | 1,095 |
| 2005-11-15 | 1,098 | 1,118 | 1,083 | 1,100 | 5,400 | 1,100 |
| 2005-11-14 | 1,093 | 1,170 | 1,093 | 1,129 | 3,700 | 1,129 |
| 2005-11-11 | 1,118 | 1,126 | 1,074 | 1,093 | 4,100 | 1,093 |
| 2005-11-10 | 1,121 | 1,146 | 1,113 | 1,146 | 1,200 | 1,146 |
| 2005-11-09 | 1,141 | 1,167 | 1,120 | 1,121 | 1,800 | 1,121 |
| 2005-11-08 | 1,185 | 1,185 | 1,141 | 1,141 | 1,200 | 1,141 |
| 2005-11-07 | 1,140 | 1,185 | 1,140 | 1,185 | 600 | 1,185 |
| 2005-11-04 | 1,140 | 1,200 | 1,125 | 1,200 | 1,500 | 1,200 |
| 2005-11-02 | 1,150 | 1,150 | 1,132 | 1,140 | 1,800 | 1,140 |
| 2005-11-01 | 1,185 | 1,185 | 1,150 | 1,150 | 2,200 | 1,150 |
| 2005-10-31 | 1,110 | 1,125 | 1,091 | 1,125 | 4,900 | 1,125 |
| 2005-10-28 | 1,114 | 1,130 | 1,101 | 1,114 | 3,300 | 1,114 |
| 2005-10-27 | 1,112 | 1,112 | 1,100 | 1,112 | 1,700 | 1,112 |
| 2005-10-26 | 1,112 | 1,113 | 1,112 | 1,113 | 600 | 1,113 |
| 2005-10-25 | 1,125 | 1,150 | 1,110 | 1,121 | 4,900 | 1,121 |
| 2005-10-24 | 1,121 | 1,150 | 1,121 | 1,121 | 9,900 | 1,121 |
| 2005-10-21 | 1,111 | 1,132 | 1,062 | 1,112 | 15,100 | 1,112 |
| 2005-10-20 | 1,120 | 1,130 | 1,100 | 1,120 | 7,900 | 1,120 |
| 2005-10-19 | 1,120 | 1,120 | 1,090 | 1,112 | 5,700 | 1,112 |
| 2005-10-18 | 1,110 | 1,120 | 1,110 | 1,110 | 1,800 | 1,110 |
| 2005-10-17 | 1,199 | 1,200 | 1,150 | 1,150 | 10,600 | 1,150 |
| 2005-10-14 | 1,152 | 1,300 | 1,138 | 1,210 | 13,900 | 1,210 |
| 2005-10-13 | 1,087 | 1,110 | 1,081 | 1,100 | 12,700 | 1,100 |
| 2005-10-12 | 1,060 | 1,069 | 1,060 | 1,067 | 4,300 | 1,067 |
| 2005-10-11 | 1,060 | 1,070 | 1,006 | 1,044 | 14,400 | 1,044 |
| 2005-10-07 | 1,001 | 1,019 | 996 | 1,017 | 5,200 | 1,017 |
| 2005-10-06 | 1,060 | 1,060 | 990 | 1,017 | 18,800 | 1,017 |
| 2005-10-05 | 985 | 1,060 | 980 | 1,048 | 35,700 | 1,048 |
| 2005-10-04 | 955 | 960 | 950 | 960 | 1,500 | 960 |
| 2005-10-03 | 940 | 960 | 926 | 960 | 2,400 | 960 |
| 2005-09-30 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2005-09-29 | 935 | 940 | 935 | 940 | 1,100 | 940 |
| 2005-09-28 | 930 | 930 | 921 | 930 | 1,400 | 930 |
| 2005-09-27 | 930 | 940 | 920 | 930 | 4,200 | 930 |
| 2005-09-26 | 931 | 931 | 930 | 930 | 2,300 | 930 |
| 2005-09-22 | 924 | 930 | 920 | 930 | 5,900 | 930 |
| 2005-09-21 | 960 | 960 | 931 | 940 | 7,000 | 940 |
| 2005-09-20 | 955 | 955 | 936 | 950 | 1,900 | 950 |
| 2005-09-16 | 938 | 938 | 929 | 930 | 2,700 | 930 |
| 2005-09-15 | 939 | 939 | 929 | 929 | 3,000 | 929 |
| 2005-09-14 | 927 | 939 | 925 | 939 | 1,900 | 939 |
| 2005-09-13 | 950 | 950 | 925 | 925 | 3,700 | 925 |
| 2005-09-12 | 944 | 944 | 940 | 943 | 3,800 | 943 |
| 2005-09-09 | 924 | 940 | 924 | 940 | 1,400 | 940 |
| 2005-09-08 | 940 | 950 | 935 | 940 | 3,400 | 940 |
| 2005-09-07 | 958 | 958 | 941 | 950 | 7,300 | 950 |
| 2005-09-06 | 960 | 960 | 945 | 950 | 9,900 | 950 |
| 2005-09-05 | 970 | 970 | 942 | 955 | 4,800 | 955 |
| 2005-09-02 | 973 | 973 | 934 | 960 | 11,000 | 960 |
| 2005-09-01 | 960 | 973 | 941 | 955 | 10,000 | 955 |
| 2005-08-31 | 972 | 972 | 957 | 965 | 500 | 965 |
| 2005-08-30 | 955 | 973 | 943 | 973 | 12,000 | 973 |
| 2005-08-29 | 910 | 980 | 910 | 979 | 5,900 | 979 |
| 2005-08-26 | 919 | 919 | 910 | 910 | 700 | 910 |
| 2005-08-25 | 900 | 920 | 900 | 910 | 1,600 | 910 |
| 2005-08-24 | 896 | 900 | 896 | 900 | 400 | 900 |
| 2005-08-23 | 920 | 921 | 905 | 905 | 2,200 | 905 |
| 2005-08-22 | 913 | 920 | 913 | 920 | 2,200 | 920 |
| 2005-08-19 | 911 | 914 | 910 | 910 | 1,600 | 910 |
| 2005-08-18 | 916 | 920 | 911 | 911 | 3,300 | 911 |
| 2005-08-17 | 911 | 915 | 911 | 915 | 1,000 | 915 |
| 2005-08-16 | 920 | 929 | 906 | 911 | 2,000 | 911 |
| 2005-08-15 | 924 | 940 | 909 | 909 | 7,900 | 909 |
| 2005-08-12 | 899 | 914 | 882 | 914 | 7,700 | 914 |
| 2005-08-11 | 850 | 930 | 850 | 876 | 26,700 | 876 |
| 2005-08-10 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2005-08-09 | 845 | 845 | 825 | 825 | 1,200 | 825 |
| 2005-08-08 | 825 | 825 | 820 | 820 | 1,100 | 820 |
| 2005-08-05 | 825 | 835 | 825 | 835 | 500 | 835 |
| 2005-08-04 | 839 | 839 | 825 | 825 | 3,400 | 825 |
| 2005-08-03 | 817 | 850 | 817 | 850 | 1,100 | 850 |
| 2005-08-02 | 825 | 825 | 825 | 825 | 500 | 825 |
| 2005-08-01 | 845 | 845 | 845 | 845 | 1,300 | 845 |
| 2005-07-29 | 850 | 850 | 835 | 835 | 3,000 | 835 |
| 2005-07-28 | 849 | 849 | 848 | 848 | 1,000 | 848 |
| 2005-07-27 | 840 | 845 | 840 | 845 | 600 | 845 |
| 2005-07-26 | 836 | 850 | 836 | 836 | 3,100 | 836 |
| 2005-07-25 | 831 | 833 | 830 | 832 | 1,600 | 832 |
| 2005-07-22 | 820 | 830 | 820 | 830 | 2,300 | 830 |
| 2005-07-21 | 850 | 850 | 849 | 850 | 1,100 | 850 |
| 2005-07-20 | 840 | 850 | 840 | 850 | 4,300 | 850 |
| 2005-07-19 | 822 | 823 | 822 | 823 | 300 | 823 |
| 2005-07-15 | 840 | 840 | 830 | 830 | 8,500 | 830 |
| 2005-07-14 | 819 | 856 | 780 | 840 | 6,800 | 840 |
| 2005-07-13 | 821 | 830 | 816 | 816 | 4,200 | 816 |
| 2005-07-12 | 880 | 880 | 810 | 840 | 20,100 | 840 |
| 2005-07-11 | 850 | 880 | 850 | 880 | 9,100 | 880 |
| 2005-07-08 | 830 | 850 | 820 | 843 | 6,700 | 843 |
| 2005-07-07 | 833 | 833 | 833 | 833 | 300 | 833 |
| 2005-07-06 | 838 | 838 | 820 | 820 | 1,300 | 820 |
| 2005-07-05 | 839 | 840 | 839 | 839 | 1,500 | 839 |
| 2005-07-04 | 838 | 839 | 825 | 839 | 3,000 | 839 |
| 2005-07-01 | 839 | 840 | 839 | 840 | 300 | 840 |
| 2005-06-29 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2005-06-28 | 855 | 855 | 850 | 850 | 2,400 | 850 |
| 2005-06-27 | 840 | 855 | 835 | 855 | 3,400 | 855 |
| 2005-06-24 | 860 | 860 | 855 | 855 | 400 | 855 |
| 2005-06-23 | 858 | 865 | 837 | 865 | 4,400 | 865 |
| 2005-06-22 | 838 | 859 | 838 | 858 | 2,300 | 858 |
| 2005-06-21 | 833 | 840 | 833 | 839 | 1,000 | 839 |
| 2005-06-20 | 840 | 840 | 830 | 840 | 3,300 | 840 |
| 2005-06-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-06-16 | 800 | 848 | 800 | 820 | 9,100 | 820 |
| 2005-06-15 | 800 | 800 | 795 | 800 | 8,200 | 800 |
| 2005-06-14 | 792 | 800 | 792 | 800 | 1,400 | 800 |
| 2005-06-13 | 800 | 800 | 791 | 799 | 4,400 | 799 |
| 2005-06-10 | 800 | 800 | 791 | 793 | 2,800 | 793 |
| 2005-06-09 | 800 | 800 | 790 | 790 | 3,800 | 790 |
| 2005-06-08 | 791 | 800 | 790 | 800 | 2,800 | 800 |
| 2005-06-07 | 780 | 790 | 780 | 790 | 600 | 790 |
| 2005-06-06 | 780 | 800 | 780 | 800 | 7,600 | 800 |
| 2005-06-03 | 780 | 780 | 778 | 778 | 1,400 | 778 |
| 2005-06-02 | 785 | 785 | 775 | 782 | 600 | 782 |
| 2005-06-01 | 799 | 799 | 785 | 785 | 600 | 785 |
| 2005-05-31 | 778 | 800 | 770 | 799 | 2,100 | 799 |
| 2005-05-30 | 800 | 810 | 788 | 788 | 3,500 | 788 |
| 2005-05-27 | 781 | 800 | 781 | 800 | 10,600 | 800 |
| 2005-05-26 | 751 | 772 | 751 | 770 | 3,100 | 770 |
| 2005-05-25 | 760 | 760 | 740 | 740 | 3,900 | 740 |
| 2005-05-24 | 795 | 795 | 771 | 775 | 5,200 | 775 |
| 2005-05-23 | 800 | 810 | 780 | 783 | 21,400 | 783 |
| 2005-05-20 | 720 | 720 | 712 | 712 | 1,500 | 712 |
| 2005-05-19 | 731 | 731 | 730 | 730 | 500 | 730 |
| 2005-05-18 | 735 | 735 | 730 | 730 | 200 | 730 |
| 2005-05-17 | 755 | 755 | 755 | 755 | 1,800 | 755 |
| 2005-05-16 | 789 | 789 | 750 | 750 | 4,900 | 750 |
| 2005-05-13 | 760 | 789 | 760 | 789 | 2,100 | 789 |
| 2005-05-12 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2005-05-11 | 740 | 750 | 740 | 750 | 3,600 | 750 |
| 2005-05-10 | 741 | 741 | 740 | 740 | 3,200 | 740 |
| 2005-05-09 | 741 | 750 | 741 | 741 | 600 | 741 |
| 2005-05-06 | 710 | 710 | 710 | 710 | 800 | 710 |
| 2005-05-02 | 701 | 701 | 701 | 701 | 200 | 701 |
| 2005-04-28 | 730 | 730 | 701 | 701 | 1,800 | 701 |
| 2005-04-26 | 720 | 720 | 710 | 710 | 800 | 710 |
| 2005-04-25 | 701 | 702 | 700 | 700 | 1,400 | 700 |
| 2005-04-21 | 719 | 720 | 718 | 720 | 2,600 | 720 |
| 2005-04-20 | 718 | 718 | 718 | 718 | 100 | 718 |
| 2005-04-18 | 723 | 765 | 720 | 720 | 3,100 | 720 |
| 2005-04-15 | 755 | 755 | 750 | 750 | 4,100 | 750 |
| 2005-04-14 | 750 | 765 | 750 | 765 | 1,100 | 765 |
| 2005-04-13 | 750 | 750 | 750 | 750 | 2,300 | 750 |
| 2005-04-12 | 772 | 772 | 750 | 750 | 1,300 | 750 |
| 2005-04-11 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2005-04-08 | 740 | 750 | 740 | 750 | 800 | 750 |
| 2005-04-07 | 745 | 745 | 743 | 743 | 500 | 743 |
| 2005-04-06 | 742 | 766 | 742 | 766 | 900 | 766 |
| 2005-04-05 | 762 | 772 | 761 | 772 | 1,500 | 772 |
| 2005-04-04 | 771 | 780 | 770 | 780 | 400 | 780 |
| 2005-03-31 | 791 | 791 | 790 | 791 | 1,000 | 791 |
| 2005-03-30 | 800 | 800 | 790 | 790 | 600 | 790 |
| 2005-03-29 | 818 | 818 | 785 | 785 | 500 | 785 |
| 2005-03-28 | 778 | 810 | 778 | 810 | 2,000 | 810 |
| 2005-03-25 | 820 | 822 | 810 | 818 | 2,400 | 818 |
| 2005-03-24 | 827 | 827 | 820 | 820 | 2,100 | 820 |
| 2005-03-23 | 830 | 830 | 826 | 826 | 3,800 | 826 |
| 2005-03-22 | 830 | 830 | 824 | 824 | 3,700 | 824 |
| 2005-03-18 | 820 | 820 | 811 | 812 | 3,400 | 812 |
| 2005-03-17 | 810 | 810 | 801 | 810 | 4,900 | 810 |
| 2005-03-16 | 800 | 814 | 800 | 800 | 5,900 | 800 |
| 2005-03-15 | 761 | 800 | 761 | 800 | 3,500 | 800 |
| 2005-03-14 | 785 | 785 | 756 | 756 | 1,800 | 756 |
| 2005-03-11 | 800 | 800 | 790 | 790 | 1,000 | 790 |
| 2005-03-10 | 811 | 823 | 800 | 823 | 5,800 | 823 |
| 2005-03-09 | 741 | 800 | 741 | 795 | 16,600 | 795 |
| 2005-03-08 | 731 | 732 | 725 | 725 | 1,200 | 725 |
| 2005-03-07 | 725 | 730 | 723 | 723 | 7,200 | 723 |
| 2005-03-04 | 721 | 723 | 721 | 722 | 600 | 722 |
| 2005-03-03 | 723 | 728 | 722 | 724 | 3,600 | 724 |
| 2005-03-02 | 718 | 719 | 715 | 719 | 1,500 | 719 |
| 2005-03-01 | 716 | 716 | 710 | 710 | 5,500 | 710 |
| 2005-02-28 | 700 | 713 | 700 | 712 | 2,400 | 712 |
| 2005-02-25 | 710 | 710 | 690 | 700 | 2,400 | 700 |
| 2005-02-24 | 710 | 714 | 700 | 700 | 2,300 | 700 |
| 2005-02-23 | 710 | 710 | 710 | 710 | 900 | 710 |
| 2005-02-22 | 710 | 712 | 710 | 712 | 4,600 | 712 |
| 2005-02-21 | 710 | 710 | 710 | 710 | 1,100 | 710 |
| 2005-02-18 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2005-02-17 | 713 | 713 | 711 | 711 | 300 | 711 |
| 2005-02-15 | 710 | 718 | 710 | 718 | 8,100 | 718 |
| 2005-02-14 | 710 | 710 | 710 | 710 | 800 | 710 |
| 2005-02-10 | 690 | 691 | 676 | 691 | 3,500 | 691 |
| 2005-02-09 | 697 | 698 | 691 | 691 | 2,100 | 691 |
| 2005-02-08 | 685 | 692 | 685 | 692 | 900 | 692 |
| 2005-02-04 | 671 | 675 | 671 | 671 | 600 | 671 |
| 2005-02-03 | 692 | 705 | 660 | 660 | 4,300 | 660 |
| 2005-02-02 | 683 | 720 | 672 | 700 | 6,900 | 700 |
| 2005-02-01 | 690 | 700 | 690 | 700 | 700 | 700 |
| 2005-01-31 | 700 | 701 | 687 | 700 | 3,500 | 700 |
| 2005-01-28 | 695 | 695 | 681 | 681 | 600 | 681 |
| 2005-01-27 | 690 | 700 | 655 | 700 | 2,800 | 700 |
| 2005-01-26 | 701 | 710 | 685 | 685 | 11,400 | 685 |
| 2005-01-25 | 717 | 720 | 717 | 717 | 7,700 | 717 |
| 2005-01-24 | 670 | 730 | 670 | 717 | 35,700 | 717 |
| 2005-01-21 | 633 | 705 | 633 | 680 | 29,400 | 680 |
| 2005-01-20 | 624 | 640 | 624 | 633 | 6,200 | 633 |
| 2005-01-19 | 618 | 623 | 618 | 618 | 6,100 | 618 |
| 2005-01-18 | 609 | 610 | 609 | 610 | 8,500 | 610 |
| 2005-01-17 | 605 | 608 | 605 | 608 | 5,000 | 608 |
| 2005-01-14 | 609 | 609 | 605 | 605 | 4,700 | 605 |
| 2005-01-13 | 605 | 605 | 602 | 602 | 5,000 | 602 |
| 2005-01-12 | 604 | 607 | 604 | 607 | 800 | 607 |
| 2005-01-11 | 601 | 606 | 601 | 604 | 1,500 | 604 |
| 2005-01-07 | 604 | 604 | 600 | 601 | 3,400 | 601 |
| 2005-01-06 | 600 | 600 | 600 | 600 | 4,400 | 600 |
| 2005-01-05 | 604 | 604 | 600 | 600 | 1,200 | 600 |
分割・併合履歴 ： なし