7614 (株)オーエムツーネットワーク の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 776 | 786 | 776 | 786 | 200 | 786 |
| 2006-12-28 | 763 | 790 | 763 | 772 | 5,700 | 772 |
| 2006-12-27 | 763 | 763 | 762 | 763 | 2,600 | 763 |
| 2006-12-26 | 759 | 761 | 753 | 760 | 2,700 | 760 |
| 2006-12-25 | 756 | 763 | 753 | 759 | 4,800 | 759 |
| 2006-12-22 | 761 | 766 | 760 | 760 | 2,000 | 760 |
| 2006-12-21 | 771 | 771 | 755 | 755 | 5,500 | 755 |
| 2006-12-20 | 776 | 776 | 755 | 770 | 7,100 | 770 |
| 2006-12-19 | 784 | 784 | 777 | 777 | 1,700 | 777 |
| 2006-12-18 | 780 | 781 | 780 | 780 | 4,500 | 780 |
| 2006-12-15 | 776 | 782 | 776 | 780 | 6,200 | 780 |
| 2006-12-14 | 784 | 784 | 776 | 776 | 600 | 776 |
| 2006-12-13 | 760 | 785 | 760 | 785 | 4,300 | 785 |
| 2006-12-12 | 785 | 795 | 760 | 777 | 12,800 | 777 |
| 2006-12-11 | 774 | 790 | 774 | 785 | 2,600 | 785 |
| 2006-12-08 | 780 | 780 | 771 | 771 | 1,900 | 771 |
| 2006-12-07 | 771 | 780 | 771 | 772 | 1,600 | 772 |
| 2006-12-06 | 759 | 770 | 759 | 770 | 2,300 | 770 |
| 2006-12-05 | 759 | 761 | 750 | 755 | 2,000 | 755 |
| 2006-12-04 | 759 | 769 | 750 | 750 | 3,400 | 750 |
| 2006-12-01 | 750 | 753 | 750 | 753 | 500 | 753 |
| 2006-11-30 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 2006-11-29 | 735 | 745 | 735 | 745 | 2,700 | 745 |
| 2006-11-28 | 746 | 746 | 745 | 745 | 1,500 | 745 |
| 2006-11-27 | 743 | 745 | 743 | 745 | 1,400 | 745 |
| 2006-11-24 | 723 | 730 | 722 | 729 | 2,000 | 729 |
| 2006-11-22 | 700 | 724 | 695 | 724 | 2,900 | 724 |
| 2006-11-21 | 750 | 750 | 680 | 691 | 12,000 | 691 |
| 2006-11-20 | 775 | 776 | 750 | 750 | 1,600 | 750 |
| 2006-11-17 | 795 | 796 | 779 | 780 | 3,200 | 780 |
| 2006-11-16 | 788 | 795 | 787 | 795 | 600 | 795 |
| 2006-11-15 | 797 | 803 | 797 | 800 | 3,200 | 800 |
| 2006-11-14 | 795 | 807 | 786 | 797 | 1,700 | 797 |
| 2006-11-13 | 783 | 785 | 781 | 785 | 1,000 | 785 |
| 2006-11-10 | 787 | 787 | 783 | 783 | 1,300 | 783 |
| 2006-11-09 | 800 | 800 | 788 | 788 | 700 | 788 |
| 2006-11-08 | 811 | 811 | 787 | 791 | 2,000 | 791 |
| 2006-11-07 | 805 | 820 | 800 | 811 | 700 | 811 |
| 2006-11-06 | 806 | 806 | 800 | 805 | 900 | 805 |
| 2006-11-02 | 800 | 800 | 798 | 800 | 1,000 | 800 |
| 2006-11-01 | 798 | 800 | 798 | 798 | 1,000 | 798 |
| 2006-10-31 | 800 | 800 | 782 | 782 | 400 | 782 |
| 2006-10-30 | 800 | 800 | 790 | 790 | 600 | 790 |
| 2006-10-27 | 800 | 807 | 800 | 800 | 700 | 800 |
| 2006-10-26 | 781 | 799 | 781 | 798 | 2,900 | 798 |
| 2006-10-25 | 796 | 796 | 777 | 777 | 1,700 | 777 |
| 2006-10-24 | 810 | 810 | 799 | 799 | 1,800 | 799 |
| 2006-10-23 | 778 | 805 | 778 | 800 | 2,900 | 800 |
| 2006-10-20 | 780 | 780 | 757 | 777 | 4,600 | 777 |
| 2006-10-19 | 755 | 775 | 755 | 775 | 4,700 | 775 |
| 2006-10-18 | 731 | 745 | 731 | 745 | 600 | 745 |
| 2006-10-17 | 739 | 750 | 731 | 735 | 4,900 | 735 |
| 2006-10-16 | 740 | 740 | 730 | 739 | 1,800 | 739 |
| 2006-10-13 | 712 | 730 | 712 | 730 | 4,000 | 730 |
| 2006-10-12 | 707 | 714 | 695 | 714 | 12,500 | 714 |
| 2006-10-11 | 745 | 745 | 725 | 725 | 2,400 | 725 |
| 2006-10-10 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 2006-10-06 | 755 | 755 | 739 | 750 | 3,100 | 750 |
| 2006-10-05 | 758 | 760 | 757 | 758 | 2,100 | 758 |
| 2006-10-04 | 788 | 790 | 748 | 748 | 5,300 | 748 |
| 2006-10-03 | 788 | 790 | 788 | 790 | 300 | 790 |
| 2006-10-02 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2006-09-29 | 802 | 820 | 800 | 800 | 5,000 | 800 |
| 2006-09-28 | 781 | 799 | 781 | 799 | 1,800 | 799 |
| 2006-09-27 | 773 | 782 | 772 | 780 | 3,100 | 780 |
| 2006-09-26 | 800 | 800 | 764 | 764 | 11,900 | 764 |
| 2006-09-25 | 837 | 837 | 809 | 813 | 1,700 | 813 |
| 2006-09-22 | 841 | 841 | 839 | 840 | 1,100 | 840 |
| 2006-09-21 | 840 | 841 | 838 | 839 | 2,300 | 839 |
| 2006-09-20 | 862 | 862 | 827 | 838 | 2,100 | 838 |
| 2006-09-19 | 870 | 870 | 862 | 862 | 1,000 | 862 |
| 2006-09-15 | 870 | 870 | 865 | 865 | 4,900 | 865 |
| 2006-09-14 | 852 | 870 | 852 | 870 | 1,000 | 870 |
| 2006-09-13 | 861 | 861 | 858 | 858 | 3,600 | 858 |
| 2006-09-12 | 853 | 860 | 847 | 860 | 3,600 | 860 |
| 2006-09-11 | 863 | 865 | 860 | 860 | 2,500 | 860 |
| 2006-09-08 | 865 | 865 | 862 | 864 | 1,000 | 864 |
| 2006-09-07 | 867 | 867 | 864 | 865 | 2,300 | 865 |
| 2006-09-06 | 851 | 869 | 851 | 869 | 1,700 | 869 |
| 2006-09-05 | 850 | 858 | 846 | 847 | 3,000 | 847 |
| 2006-09-04 | 846 | 847 | 845 | 846 | 3,100 | 846 |
| 2006-09-01 | 865 | 865 | 842 | 842 | 5,500 | 842 |
| 2006-08-31 | 860 | 860 | 860 | 860 | 4,300 | 860 |
| 2006-08-30 | 866 | 866 | 860 | 860 | 3,700 | 860 |
| 2006-08-29 | 874 | 874 | 866 | 867 | 600 | 867 |
| 2006-08-28 | 874 | 874 | 865 | 865 | 4,800 | 865 |
| 2006-08-25 | 875 | 880 | 865 | 865 | 8,000 | 865 |
| 2006-08-24 | 879 | 879 | 865 | 865 | 3,200 | 865 |
| 2006-08-23 | 890 | 893 | 852 | 860 | 9,100 | 860 |
| 2006-08-22 | 905 | 905 | 880 | 890 | 14,600 | 890 |
| 2006-08-21 | 868 | 890 | 864 | 875 | 12,700 | 875 |
| 2006-08-18 | 859 | 869 | 853 | 853 | 4,900 | 853 |
| 2006-08-17 | 863 | 869 | 849 | 850 | 10,400 | 850 |
| 2006-08-16 | 868 | 869 | 850 | 850 | 9,900 | 850 |
| 2006-08-15 | 874 | 875 | 870 | 870 | 11,700 | 870 |
| 2006-08-14 | 868 | 874 | 860 | 874 | 5,000 | 874 |
| 2006-08-11 | 881 | 881 | 856 | 874 | 11,800 | 874 |
| 2006-08-10 | 942 | 943 | 931 | 931 | 1,700 | 931 |
| 2006-08-08 | 925 | 975 | 925 | 975 | 3,200 | 975 |
| 2006-08-07 | 968 | 968 | 955 | 955 | 1,200 | 955 |
| 2006-08-04 | 969 | 969 | 968 | 968 | 3,700 | 968 |
| 2006-08-03 | 969 | 969 | 955 | 969 | 1,500 | 969 |
| 2006-08-02 | 960 | 970 | 950 | 970 | 2,200 | 970 |
| 2006-08-01 | 958 | 960 | 941 | 960 | 1,400 | 960 |
| 2006-07-31 | 965 | 965 | 950 | 959 | 1,500 | 959 |
| 2006-07-28 | 970 | 970 | 950 | 965 | 1,800 | 965 |
| 2006-07-27 | 920 | 970 | 910 | 970 | 2,200 | 970 |
| 2006-07-26 | 931 | 931 | 920 | 920 | 3,200 | 920 |
| 2006-07-24 | 940 | 940 | 930 | 930 | 1,700 | 930 |
| 2006-07-21 | 950 | 950 | 940 | 940 | 900 | 940 |
| 2006-07-20 | 950 | 950 | 948 | 950 | 2,800 | 950 |
| 2006-07-19 | 939 | 939 | 930 | 930 | 1,500 | 930 |
| 2006-07-18 | 940 | 950 | 940 | 940 | 11,200 | 940 |
| 2006-07-14 | 953 | 953 | 925 | 950 | 3,000 | 950 |
| 2006-07-13 | 954 | 965 | 950 | 965 | 1,300 | 965 |
| 2006-07-12 | 945 | 960 | 938 | 960 | 2,500 | 960 |
| 2006-07-11 | 960 | 961 | 955 | 961 | 1,400 | 961 |
| 2006-07-10 | 974 | 974 | 950 | 950 | 1,000 | 950 |
| 2006-07-07 | 976 | 976 | 974 | 974 | 1,700 | 974 |
| 2006-07-06 | 995 | 995 | 981 | 985 | 6,500 | 985 |
| 2006-07-05 | 999 | 999 | 980 | 995 | 4,700 | 995 |
| 2006-07-04 | 1,000 | 1,000 | 980 | 1,000 | 3,900 | 1,000 |
| 2006-07-03 | 980 | 1,000 | 971 | 1,000 | 3,300 | 1,000 |
| 2006-06-30 | 960 | 980 | 957 | 980 | 7,900 | 980 |
| 2006-06-29 | 945 | 945 | 945 | 945 | 600 | 945 |
| 2006-06-28 | 929 | 930 | 929 | 930 | 600 | 930 |
| 2006-06-27 | 938 | 950 | 935 | 940 | 2,800 | 940 |
| 2006-06-26 | 955 | 955 | 925 | 925 | 8,700 | 925 |
| 2006-06-23 | 946 | 950 | 940 | 940 | 1,400 | 940 |
| 2006-06-22 | 940 | 950 | 940 | 950 | 4,200 | 950 |
| 2006-06-21 | 946 | 946 | 925 | 941 | 2,900 | 941 |
| 2006-06-20 | 963 | 985 | 963 | 970 | 4,500 | 970 |
| 2006-06-19 | 965 | 997 | 962 | 962 | 2,000 | 962 |
| 2006-06-16 | 985 | 985 | 975 | 975 | 700 | 975 |
| 2006-06-15 | 989 | 990 | 952 | 975 | 11,900 | 975 |
| 2006-06-14 | 959 | 989 | 940 | 989 | 9,500 | 989 |
| 2006-06-13 | 989 | 989 | 960 | 960 | 400 | 960 |
| 2006-06-12 | 920 | 989 | 917 | 989 | 1,500 | 989 |
| 2006-06-09 | 910 | 936 | 901 | 910 | 9,100 | 910 |
| 2006-06-08 | 934 | 940 | 920 | 920 | 8,600 | 920 |
| 2006-06-07 | 995 | 1,010 | 961 | 961 | 13,900 | 961 |
| 2006-06-06 | 1,000 | 1,000 | 973 | 995 | 2,100 | 995 |
| 2006-06-05 | 1,000 | 1,000 | 993 | 1,000 | 1,700 | 1,000 |
| 2006-06-02 | 1,000 | 1,008 | 950 | 1,000 | 10,800 | 1,000 |
| 2006-06-01 | 1,017 | 1,025 | 1,008 | 1,008 | 1,300 | 1,008 |
| 2006-05-31 | 1,015 | 1,020 | 1,015 | 1,020 | 1,900 | 1,020 |
| 2006-05-30 | 1,019 | 1,030 | 1,019 | 1,030 | 3,600 | 1,030 |
| 2006-05-29 | 1,031 | 1,039 | 1,015 | 1,029 | 2,200 | 1,029 |
| 2006-05-26 | 1,027 | 1,027 | 1,010 | 1,011 | 2,400 | 1,011 |
| 2006-05-25 | 1,064 | 1,064 | 1,007 | 1,007 | 10,300 | 1,007 |
| 2006-05-24 | 1,018 | 1,035 | 1,006 | 1,015 | 5,100 | 1,015 |
| 2006-05-23 | 1,071 | 1,071 | 987 | 1,005 | 36,400 | 1,005 |
| 2006-05-22 | 1,155 | 1,155 | 1,086 | 1,086 | 10,200 | 1,086 |
| 2006-05-19 | 1,149 | 1,155 | 1,145 | 1,155 | 2,600 | 1,155 |
| 2006-05-18 | 1,120 | 1,150 | 1,120 | 1,150 | 1,200 | 1,150 |
| 2006-05-17 | 1,118 | 1,140 | 1,061 | 1,140 | 2,500 | 1,140 |
| 2006-05-16 | 1,120 | 1,131 | 1,115 | 1,121 | 5,000 | 1,121 |
| 2006-05-15 | 1,140 | 1,140 | 1,138 | 1,140 | 8,000 | 1,140 |
| 2006-05-12 | 1,129 | 1,140 | 1,129 | 1,140 | 8,300 | 1,140 |
| 2006-05-11 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 1,140 |
| 2006-05-10 | 1,169 | 1,169 | 1,160 | 1,169 | 5,200 | 1,169 |
| 2006-05-09 | 1,170 | 1,170 | 1,165 | 1,169 | 3,200 | 1,169 |
| 2006-05-08 | 1,175 | 1,175 | 1,164 | 1,166 | 1,000 | 1,166 |
| 2006-05-02 | 1,158 | 1,163 | 1,158 | 1,163 | 3,100 | 1,163 |
| 2006-05-01 | 1,140 | 1,153 | 1,140 | 1,153 | 4,400 | 1,153 |
| 2006-04-28 | 1,147 | 1,148 | 1,140 | 1,148 | 4,400 | 1,148 |
| 2006-04-27 | 1,146 | 1,146 | 1,145 | 1,146 | 600 | 1,146 |
| 2006-04-26 | 1,140 | 1,146 | 1,140 | 1,146 | 5,900 | 1,146 |
| 2006-04-25 | 1,119 | 1,140 | 1,110 | 1,140 | 7,100 | 1,140 |
| 2006-04-24 | 1,129 | 1,130 | 1,070 | 1,120 | 29,900 | 1,120 |
| 2006-04-21 | 1,140 | 1,145 | 1,109 | 1,140 | 13,600 | 1,140 |
| 2006-04-20 | 1,149 | 1,155 | 1,140 | 1,140 | 6,000 | 1,140 |
| 2006-04-19 | 1,142 | 1,150 | 1,135 | 1,150 | 7,300 | 1,150 |
| 2006-04-18 | 1,130 | 1,140 | 1,130 | 1,140 | 6,100 | 1,140 |
| 2006-04-17 | 1,160 | 1,160 | 1,141 | 1,142 | 26,000 | 1,142 |
| 2006-04-14 | 1,150 | 1,160 | 1,150 | 1,160 | 4,600 | 1,160 |
| 2006-04-13 | 1,150 | 1,160 | 1,145 | 1,146 | 17,000 | 1,146 |
| 2006-04-12 | 1,142 | 1,160 | 1,135 | 1,160 | 30,300 | 1,160 |
| 2006-04-11 | 1,140 | 1,156 | 1,135 | 1,155 | 14,200 | 1,155 |
| 2006-04-10 | 1,140 | 1,145 | 1,140 | 1,145 | 5,600 | 1,145 |
| 2006-04-07 | 1,139 | 1,140 | 1,138 | 1,140 | 6,800 | 1,140 |
| 2006-04-06 | 1,136 | 1,140 | 1,135 | 1,140 | 2,000 | 1,140 |
| 2006-04-05 | 1,142 | 1,142 | 1,135 | 1,139 | 4,400 | 1,139 |
| 2006-04-04 | 1,149 | 1,150 | 1,142 | 1,142 | 4,100 | 1,142 |
| 2006-04-03 | 1,143 | 1,154 | 1,130 | 1,150 | 5,800 | 1,150 |
| 2006-03-31 | 1,154 | 1,155 | 1,142 | 1,155 | 3,300 | 1,155 |
| 2006-03-30 | 1,160 | 1,160 | 1,140 | 1,154 | 14,300 | 1,154 |
| 2006-03-29 | 1,130 | 1,160 | 1,125 | 1,160 | 5,600 | 1,160 |
| 2006-03-28 | 1,130 | 1,130 | 1,121 | 1,130 | 4,000 | 1,130 |
| 2006-03-27 | 1,154 | 1,168 | 1,130 | 1,130 | 16,700 | 1,130 |
| 2006-03-24 | 1,170 | 1,170 | 1,133 | 1,135 | 3,800 | 1,135 |
| 2006-03-23 | 1,135 | 1,160 | 1,125 | 1,155 | 12,000 | 1,155 |
| 2006-03-22 | 1,128 | 1,135 | 1,105 | 1,135 | 1,300 | 1,135 |
| 2006-03-20 | 1,150 | 1,155 | 1,145 | 1,145 | 2,100 | 1,145 |
| 2006-03-17 | 1,120 | 1,150 | 1,120 | 1,150 | 10,300 | 1,150 |
| 2006-03-16 | 1,130 | 1,169 | 1,130 | 1,140 | 13,700 | 1,140 |
| 2006-03-15 | 1,105 | 1,150 | 1,105 | 1,130 | 19,600 | 1,130 |
| 2006-03-14 | 1,091 | 1,120 | 1,086 | 1,105 | 7,000 | 1,105 |
| 2006-03-13 | 1,098 | 1,105 | 1,091 | 1,100 | 13,000 | 1,100 |
| 2006-03-10 | 1,070 | 1,090 | 1,070 | 1,090 | 6,900 | 1,090 |
| 2006-03-09 | 1,050 | 1,069 | 1,050 | 1,060 | 7,100 | 1,060 |
| 2006-03-08 | 1,040 | 1,050 | 1,040 | 1,050 | 500 | 1,050 |
| 2006-03-07 | 1,048 | 1,060 | 1,047 | 1,050 | 4,600 | 1,050 |
| 2006-03-06 | 1,059 | 1,059 | 1,020 | 1,040 | 4,600 | 1,040 |
| 2006-03-03 | 1,061 | 1,070 | 1,050 | 1,050 | 3,700 | 1,050 |
| 2006-03-02 | 1,080 | 1,080 | 1,061 | 1,062 | 2,000 | 1,062 |
| 2006-03-01 | 1,086 | 1,086 | 1,075 | 1,075 | 800 | 1,075 |
| 2006-02-28 | 1,080 | 1,085 | 1,080 | 1,085 | 4,900 | 1,085 |
| 2006-02-27 | 1,070 | 1,098 | 1,070 | 1,098 | 4,700 | 1,098 |
| 2006-02-24 | 1,067 | 1,070 | 1,060 | 1,070 | 1,500 | 1,070 |
| 2006-02-23 | 1,025 | 1,070 | 1,025 | 1,070 | 15,100 | 1,070 |
| 2006-02-22 | 1,032 | 1,045 | 1,030 | 1,045 | 3,800 | 1,045 |
| 2006-02-21 | 989 | 1,032 | 989 | 1,032 | 20,400 | 1,032 |
| 2006-02-20 | 1,050 | 1,050 | 1,008 | 1,009 | 15,100 | 1,009 |
| 2006-02-17 | 1,105 | 1,123 | 1,070 | 1,089 | 6,600 | 1,089 |
| 2006-02-16 | 1,106 | 1,106 | 1,105 | 1,105 | 1,500 | 1,105 |
| 2006-02-15 | 1,125 | 1,125 | 1,100 | 1,105 | 10,300 | 1,105 |
| 2006-02-14 | 1,120 | 1,129 | 1,083 | 1,125 | 6,900 | 1,125 |
| 2006-02-13 | 1,169 | 1,170 | 1,071 | 1,149 | 31,800 | 1,149 |
| 2006-02-10 | 1,175 | 1,178 | 1,152 | 1,170 | 6,200 | 1,170 |
| 2006-02-09 | 1,180 | 1,189 | 1,173 | 1,180 | 1,200 | 1,180 |
| 2006-02-08 | 1,200 | 1,200 | 1,170 | 1,174 | 7,400 | 1,174 |
| 2006-02-07 | 1,220 | 1,224 | 1,190 | 1,195 | 13,400 | 1,195 |
| 2006-02-06 | 1,245 | 1,245 | 1,225 | 1,230 | 8,400 | 1,230 |
| 2006-02-03 | 1,240 | 1,245 | 1,235 | 1,236 | 12,800 | 1,236 |
| 2006-02-02 | 1,205 | 1,239 | 1,200 | 1,238 | 12,500 | 1,238 |
| 2006-02-01 | 1,157 | 1,200 | 1,150 | 1,200 | 15,400 | 1,200 |
| 2006-01-31 | 1,160 | 1,160 | 1,140 | 1,154 | 7,500 | 1,154 |
| 2006-01-30 | 1,180 | 1,189 | 1,106 | 1,146 | 11,700 | 1,146 |
| 2006-01-27 | 1,161 | 1,180 | 1,153 | 1,180 | 14,300 | 1,180 |
| 2006-01-26 | 1,150 | 1,170 | 1,150 | 1,150 | 5,200 | 1,150 |
| 2006-01-25 | 1,140 | 1,149 | 1,140 | 1,142 | 5,100 | 1,142 |
| 2006-01-24 | 1,075 | 1,132 | 1,075 | 1,100 | 20,500 | 1,100 |
| 2006-01-23 | 1,100 | 1,100 | 1,080 | 1,095 | 20,600 | 1,095 |
| 2006-01-20 | 1,180 | 1,180 | 1,150 | 1,160 | 13,100 | 1,160 |
| 2006-01-19 | 1,138 | 1,170 | 1,121 | 1,160 | 14,200 | 1,160 |
| 2006-01-18 | 1,211 | 1,211 | 1,121 | 1,142 | 26,700 | 1,142 |
| 2006-01-17 | 1,249 | 1,250 | 1,220 | 1,220 | 20,600 | 1,220 |
| 2006-01-16 | 1,250 | 1,257 | 1,249 | 1,249 | 12,100 | 1,249 |
| 2006-01-13 | 1,250 | 1,259 | 1,245 | 1,249 | 12,100 | 1,249 |
| 2006-01-12 | 1,270 | 1,270 | 1,250 | 1,267 | 10,300 | 1,267 |
| 2006-01-11 | 1,270 | 1,275 | 1,268 | 1,274 | 2,800 | 1,274 |
| 2006-01-10 | 1,285 | 1,285 | 1,268 | 1,277 | 9,300 | 1,277 |
| 2006-01-06 | 1,270 | 1,285 | 1,254 | 1,272 | 10,600 | 1,272 |
| 2006-01-05 | 1,320 | 1,320 | 1,270 | 1,290 | 16,600 | 1,290 |
| 2006-01-04 | 1,295 | 1,295 | 1,270 | 1,290 | 4,200 | 1,290 |
分割・併合履歴 ： なし