7614 (株)オーエムツーネットワーク の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 487 | 490 | 487 | 489 | 900 | 489 |
| 2007-12-27 | 489 | 490 | 482 | 487 | 1,900 | 487 |
| 2007-12-26 | 479 | 480 | 479 | 480 | 1,200 | 480 |
| 2007-12-25 | 464 | 480 | 461 | 470 | 6,000 | 470 |
| 2007-12-21 | 473 | 473 | 461 | 472 | 2,600 | 472 |
| 2007-12-20 | 478 | 478 | 469 | 472 | 5,000 | 472 |
| 2007-12-19 | 471 | 480 | 471 | 480 | 800 | 480 |
| 2007-12-18 | 474 | 475 | 474 | 474 | 4,700 | 474 |
| 2007-12-17 | 476 | 488 | 474 | 474 | 8,100 | 474 |
| 2007-12-14 | 472 | 475 | 472 | 475 | 1,000 | 475 |
| 2007-12-13 | 470 | 476 | 465 | 476 | 1,400 | 476 |
| 2007-12-12 | 464 | 471 | 464 | 470 | 1,800 | 470 |
| 2007-12-11 | 477 | 477 | 465 | 465 | 3,600 | 465 |
| 2007-12-10 | 461 | 467 | 460 | 467 | 5,700 | 467 |
| 2007-12-07 | 470 | 472 | 470 | 472 | 500 | 472 |
| 2007-12-06 | 464 | 470 | 464 | 470 | 2,700 | 470 |
| 2007-12-05 | 462 | 468 | 462 | 466 | 3,900 | 466 |
| 2007-12-04 | 470 | 470 | 462 | 465 | 2,300 | 465 |
| 2007-12-03 | 470 | 475 | 470 | 470 | 3,300 | 470 |
| 2007-11-30 | 449 | 455 | 449 | 455 | 3,100 | 455 |
| 2007-11-29 | 450 | 450 | 449 | 449 | 1,300 | 449 |
| 2007-11-28 | 458 | 458 | 451 | 455 | 7,100 | 455 |
| 2007-11-27 | 456 | 456 | 456 | 456 | 500 | 456 |
| 2007-11-26 | 451 | 457 | 451 | 457 | 300 | 457 |
| 2007-11-22 | 450 | 450 | 445 | 447 | 1,500 | 447 |
| 2007-11-21 | 459 | 459 | 455 | 455 | 400 | 455 |
| 2007-11-20 | 456 | 456 | 450 | 450 | 2,500 | 450 |
| 2007-11-19 | 456 | 460 | 454 | 460 | 1,600 | 460 |
| 2007-11-16 | 479 | 479 | 465 | 465 | 1,400 | 465 |
| 2007-11-15 | 479 | 480 | 479 | 479 | 7,700 | 479 |
| 2007-11-14 | 460 | 479 | 460 | 479 | 3,500 | 479 |
| 2007-11-13 | 451 | 460 | 450 | 451 | 1,100 | 451 |
| 2007-11-12 | 461 | 461 | 450 | 450 | 5,200 | 450 |
| 2007-11-09 | 461 | 462 | 461 | 462 | 600 | 462 |
| 2007-11-08 | 474 | 475 | 471 | 471 | 600 | 471 |
| 2007-11-07 | 479 | 479 | 479 | 479 | 200 | 479 |
| 2007-11-06 | 455 | 480 | 455 | 480 | 3,600 | 480 |
| 2007-11-05 | 470 | 470 | 465 | 465 | 4,900 | 465 |
| 2007-11-02 | 472 | 472 | 469 | 470 | 3,900 | 470 |
| 2007-11-01 | 480 | 480 | 470 | 470 | 9,500 | 470 |
| 2007-10-31 | 476 | 476 | 468 | 476 | 1,400 | 476 |
| 2007-10-30 | 478 | 478 | 470 | 470 | 1,200 | 470 |
| 2007-10-29 | 470 | 479 | 462 | 479 | 3,400 | 479 |
| 2007-10-26 | 475 | 475 | 475 | 475 | 800 | 475 |
| 2007-10-24 | 479 | 479 | 475 | 476 | 1,100 | 476 |
| 2007-10-23 | 475 | 477 | 465 | 475 | 5,500 | 475 |
| 2007-10-22 | 465 | 480 | 465 | 475 | 5,200 | 475 |
| 2007-10-19 | 476 | 476 | 470 | 475 | 1,200 | 475 |
| 2007-10-18 | 475 | 480 | 474 | 480 | 1,600 | 480 |
| 2007-10-17 | 482 | 482 | 456 | 475 | 8,000 | 475 |
| 2007-10-16 | 482 | 487 | 482 | 482 | 7,500 | 482 |
| 2007-10-15 | 495 | 495 | 482 | 482 | 1,200 | 482 |
| 2007-10-12 | 478 | 482 | 476 | 481 | 1,400 | 481 |
| 2007-10-11 | 465 | 480 | 464 | 478 | 5,400 | 478 |
| 2007-10-10 | 473 | 485 | 473 | 480 | 8,100 | 480 |
| 2007-10-09 | 465 | 470 | 462 | 462 | 5,700 | 462 |
| 2007-10-05 | 452 | 470 | 445 | 445 | 5,400 | 445 |
| 2007-10-04 | 440 | 460 | 440 | 460 | 2,900 | 460 |
| 2007-10-03 | 439 | 450 | 439 | 450 | 4,600 | 450 |
| 2007-10-02 | 435 | 441 | 435 | 440 | 5,700 | 440 |
| 2007-10-01 | 444 | 449 | 440 | 440 | 4,100 | 440 |
| 2007-09-28 | 422 | 437 | 422 | 437 | 4,800 | 437 |
| 2007-09-27 | 418 | 433 | 415 | 421 | 7,400 | 421 |
| 2007-09-26 | 411 | 419 | 406 | 419 | 9,200 | 419 |
| 2007-09-25 | 411 | 413 | 406 | 406 | 6,900 | 406 |
| 2007-09-21 | 414 | 420 | 411 | 419 | 3,700 | 419 |
| 2007-09-20 | 419 | 419 | 419 | 419 | 1,400 | 419 |
| 2007-09-19 | 408 | 411 | 408 | 409 | 2,600 | 409 |
| 2007-09-18 | 412 | 412 | 406 | 406 | 11,600 | 406 |
| 2007-09-14 | 414 | 414 | 408 | 408 | 4,500 | 408 |
| 2007-09-13 | 408 | 411 | 408 | 410 | 3,400 | 410 |
| 2007-09-12 | 421 | 425 | 411 | 412 | 22,000 | 412 |
| 2007-09-11 | 415 | 420 | 415 | 415 | 8,200 | 415 |
| 2007-09-10 | 420 | 420 | 409 | 419 | 13,900 | 419 |
| 2007-09-07 | 436 | 450 | 418 | 430 | 110,200 | 430 |
| 2007-09-06 | 426 | 465 | 406 | 406 | 246,300 | 406 |
| 2007-09-05 | 501 | 510 | 476 | 486 | 26,400 | 486 |
| 2007-09-04 | 571 | 576 | 571 | 571 | 6,700 | 571 |
| 2007-09-03 | 590 | 590 | 589 | 590 | 8,200 | 590 |
| 2007-08-31 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2007-08-30 | 590 | 590 | 580 | 590 | 3,700 | 590 |
| 2007-08-29 | 592 | 592 | 590 | 592 | 2,700 | 592 |
| 2007-08-28 | 595 | 595 | 594 | 594 | 2,700 | 594 |
| 2007-08-27 | 595 | 595 | 594 | 595 | 6,000 | 595 |
| 2007-08-24 | 600 | 600 | 595 | 595 | 8,000 | 595 |
| 2007-08-23 | 601 | 601 | 595 | 600 | 6,500 | 600 |
| 2007-08-22 | 621 | 629 | 615 | 615 | 3,100 | 615 |
| 2007-08-21 | 632 | 632 | 620 | 630 | 3,900 | 630 |
| 2007-08-20 | 640 | 650 | 633 | 633 | 3,400 | 633 |
| 2007-08-17 | 669 | 669 | 638 | 650 | 3,200 | 650 |
| 2007-08-16 | 688 | 689 | 671 | 671 | 600 | 671 |
| 2007-08-15 | 690 | 690 | 690 | 690 | 3,400 | 690 |
| 2007-08-14 | 690 | 699 | 690 | 690 | 800 | 690 |
| 2007-08-13 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2007-08-10 | 684 | 690 | 651 | 690 | 1,400 | 690 |
| 2007-08-09 | 690 | 690 | 690 | 690 | 1,600 | 690 |
| 2007-08-08 | 696 | 696 | 696 | 696 | 1,200 | 696 |
| 2007-08-07 | 701 | 701 | 700 | 700 | 3,400 | 700 |
| 2007-08-06 | 709 | 709 | 700 | 700 | 1,100 | 700 |
| 2007-08-03 | 700 | 709 | 698 | 701 | 2,900 | 701 |
| 2007-08-02 | 700 | 705 | 698 | 698 | 4,100 | 698 |
| 2007-08-01 | 705 | 705 | 698 | 699 | 4,700 | 699 |
| 2007-07-31 | 704 | 705 | 704 | 705 | 300 | 705 |
| 2007-07-30 | 714 | 719 | 704 | 704 | 5,600 | 704 |
| 2007-07-27 | 700 | 710 | 700 | 710 | 1,700 | 710 |
| 2007-07-26 | 710 | 718 | 703 | 710 | 4,700 | 710 |
| 2007-07-25 | 728 | 728 | 718 | 728 | 4,100 | 728 |
| 2007-07-24 | 735 | 735 | 721 | 728 | 6,100 | 728 |
| 2007-07-23 | 749 | 749 | 749 | 749 | 500 | 749 |
| 2007-07-20 | 743 | 743 | 736 | 737 | 600 | 737 |
| 2007-07-19 | 750 | 750 | 741 | 743 | 1,600 | 743 |
| 2007-07-18 | 750 | 750 | 740 | 741 | 1,800 | 741 |
| 2007-07-17 | 750 | 750 | 750 | 750 | 3,800 | 750 |
| 2007-07-13 | 752 | 752 | 744 | 750 | 900 | 750 |
| 2007-07-12 | 745 | 745 | 743 | 745 | 2,300 | 745 |
| 2007-07-10 | 747 | 753 | 747 | 753 | 3,700 | 753 |
| 2007-07-09 | 754 | 754 | 751 | 751 | 1,100 | 751 |
| 2007-07-06 | 754 | 754 | 750 | 750 | 1,000 | 750 |
| 2007-07-05 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2007-07-04 | 755 | 755 | 755 | 755 | 800 | 755 |
| 2007-07-02 | 743 | 743 | 740 | 740 | 2,700 | 740 |
| 2007-06-29 | 747 | 747 | 738 | 738 | 1,200 | 738 |
| 2007-06-28 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2007-06-27 | 748 | 748 | 745 | 745 | 1,500 | 745 |
| 2007-06-26 | 760 | 760 | 750 | 750 | 300 | 750 |
| 2007-06-25 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2007-06-22 | 756 | 760 | 756 | 756 | 1,000 | 756 |
| 2007-06-21 | 758 | 760 | 758 | 760 | 600 | 760 |
| 2007-06-20 | 756 | 762 | 756 | 762 | 1,600 | 762 |
| 2007-06-19 | 756 | 757 | 755 | 755 | 700 | 755 |
| 2007-06-18 | 747 | 755 | 747 | 755 | 3,200 | 755 |
| 2007-06-15 | 738 | 738 | 738 | 738 | 3,200 | 738 |
| 2007-06-14 | 730 | 738 | 730 | 738 | 900 | 738 |
| 2007-06-13 | 729 | 730 | 729 | 730 | 1,200 | 730 |
| 2007-06-12 | 721 | 730 | 721 | 730 | 1,100 | 730 |
| 2007-06-11 | 721 | 724 | 720 | 721 | 5,000 | 721 |
| 2007-06-08 | 733 | 744 | 733 | 744 | 700 | 744 |
| 2007-06-07 | 747 | 747 | 732 | 732 | 2,300 | 732 |
| 2007-06-06 | 745 | 752 | 745 | 752 | 800 | 752 |
| 2007-06-05 | 748 | 748 | 747 | 747 | 700 | 747 |
| 2007-06-04 | 747 | 749 | 740 | 740 | 10,700 | 740 |
| 2007-06-01 | 741 | 741 | 741 | 741 | 200 | 741 |
| 2007-05-31 | 744 | 744 | 734 | 740 | 1,200 | 740 |
| 2007-05-30 | 733 | 739 | 733 | 739 | 3,100 | 739 |
| 2007-05-29 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2007-05-28 | 727 | 727 | 727 | 727 | 100 | 727 |
| 2007-05-25 | 733 | 733 | 726 | 726 | 700 | 726 |
| 2007-05-24 | 733 | 733 | 733 | 733 | 300 | 733 |
| 2007-05-23 | 730 | 733 | 730 | 733 | 1,200 | 733 |
| 2007-05-22 | 726 | 726 | 726 | 726 | 100 | 726 |
| 2007-05-21 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2007-05-18 | 729 | 729 | 725 | 725 | 1,500 | 725 |
| 2007-05-17 | 729 | 730 | 729 | 729 | 5,100 | 729 |
| 2007-05-16 | 729 | 730 | 729 | 729 | 1,200 | 729 |
| 2007-05-15 | 730 | 730 | 729 | 729 | 3,900 | 729 |
| 2007-05-14 | 723 | 729 | 723 | 729 | 200 | 729 |
| 2007-05-11 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2007-05-10 | 733 | 733 | 730 | 730 | 1,700 | 730 |
| 2007-05-09 | 730 | 733 | 730 | 733 | 2,400 | 733 |
| 2007-05-08 | 720 | 730 | 720 | 730 | 1,100 | 730 |
| 2007-05-07 | 741 | 741 | 715 | 715 | 5,400 | 715 |
| 2007-05-02 | 730 | 740 | 730 | 740 | 4,500 | 740 |
| 2007-05-01 | 720 | 730 | 720 | 730 | 3,200 | 730 |
| 2007-04-27 | 706 | 720 | 706 | 720 | 1,100 | 720 |
| 2007-04-26 | 702 | 703 | 702 | 702 | 900 | 702 |
| 2007-04-25 | 701 | 703 | 700 | 703 | 1,600 | 703 |
| 2007-04-24 | 710 | 710 | 700 | 709 | 1,600 | 709 |
| 2007-04-23 | 701 | 701 | 700 | 700 | 1,600 | 700 |
| 2007-04-20 | 705 | 705 | 700 | 703 | 3,500 | 703 |
| 2007-04-19 | 707 | 708 | 705 | 707 | 3,400 | 707 |
| 2007-04-18 | 712 | 725 | 707 | 707 | 5,100 | 707 |
| 2007-04-17 | 717 | 720 | 717 | 720 | 2,200 | 720 |
| 2007-04-16 | 729 | 729 | 722 | 722 | 6,300 | 722 |
| 2007-04-13 | 730 | 730 | 728 | 728 | 2,300 | 728 |
| 2007-04-12 | 737 | 737 | 731 | 735 | 2,300 | 735 |
| 2007-04-11 | 736 | 740 | 736 | 740 | 1,300 | 740 |
| 2007-04-10 | 733 | 736 | 733 | 736 | 1,700 | 736 |
| 2007-04-06 | 737 | 745 | 735 | 745 | 2,300 | 745 |
| 2007-04-05 | 736 | 736 | 736 | 736 | 200 | 736 |
| 2007-04-04 | 734 | 744 | 734 | 744 | 2,100 | 744 |
| 2007-04-03 | 748 | 748 | 748 | 748 | 500 | 748 |
| 2007-04-02 | 737 | 748 | 737 | 748 | 1,700 | 748 |
| 2007-03-30 | 736 | 736 | 736 | 736 | 400 | 736 |
| 2007-03-29 | 736 | 740 | 733 | 734 | 800 | 734 |
| 2007-03-28 | 739 | 745 | 734 | 740 | 11,000 | 740 |
| 2007-03-27 | 739 | 748 | 732 | 748 | 2,400 | 748 |
| 2007-03-26 | 723 | 728 | 717 | 728 | 3,100 | 728 |
| 2007-03-23 | 716 | 720 | 716 | 720 | 2,600 | 720 |
| 2007-03-22 | 724 | 724 | 720 | 722 | 2,300 | 722 |
| 2007-03-20 | 731 | 731 | 720 | 721 | 5,100 | 721 |
| 2007-03-19 | 733 | 739 | 732 | 732 | 7,600 | 732 |
| 2007-03-16 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2007-03-15 | 732 | 736 | 732 | 736 | 3,700 | 736 |
| 2007-03-14 | 717 | 732 | 717 | 732 | 600 | 732 |
| 2007-03-13 | 730 | 730 | 725 | 725 | 300 | 725 |
| 2007-03-12 | 720 | 737 | 720 | 737 | 600 | 737 |
| 2007-03-09 | 711 | 720 | 711 | 720 | 2,000 | 720 |
| 2007-03-08 | 725 | 725 | 703 | 717 | 2,500 | 717 |
| 2007-03-07 | 723 | 730 | 723 | 730 | 1,700 | 730 |
| 2007-03-06 | 705 | 717 | 704 | 717 | 700 | 717 |
| 2007-03-05 | 713 | 713 | 703 | 710 | 2,900 | 710 |
| 2007-03-02 | 711 | 714 | 703 | 714 | 400 | 714 |
| 2007-03-01 | 711 | 713 | 703 | 713 | 2,000 | 713 |
| 2007-02-28 | 712 | 713 | 700 | 713 | 8,200 | 713 |
| 2007-02-27 | 724 | 724 | 717 | 718 | 3,000 | 718 |
| 2007-02-26 | 721 | 725 | 720 | 723 | 7,000 | 723 |
| 2007-02-23 | 736 | 736 | 720 | 736 | 6,500 | 736 |
| 2007-02-22 | 747 | 747 | 725 | 735 | 13,100 | 735 |
| 2007-02-21 | 750 | 750 | 740 | 747 | 3,200 | 747 |
| 2007-02-20 | 743 | 759 | 741 | 759 | 900 | 759 |
| 2007-02-19 | 740 | 750 | 735 | 736 | 8,000 | 736 |
| 2007-02-16 | 760 | 760 | 749 | 749 | 900 | 749 |
| 2007-02-15 | 745 | 751 | 745 | 746 | 2,100 | 746 |
| 2007-02-14 | 745 | 745 | 745 | 745 | 1,800 | 745 |
| 2007-02-13 | 732 | 744 | 732 | 744 | 2,700 | 744 |
| 2007-02-09 | 732 | 742 | 732 | 742 | 700 | 742 |
| 2007-02-08 | 744 | 744 | 740 | 740 | 500 | 740 |
| 2007-02-07 | 746 | 746 | 743 | 743 | 1,000 | 743 |
| 2007-02-06 | 745 | 746 | 740 | 746 | 3,500 | 746 |
| 2007-02-05 | 746 | 746 | 745 | 745 | 2,700 | 745 |
| 2007-02-02 | 760 | 760 | 730 | 746 | 4,400 | 746 |
| 2007-02-01 | 765 | 765 | 760 | 760 | 1,700 | 760 |
| 2007-01-31 | 771 | 771 | 750 | 765 | 2,900 | 765 |
| 2007-01-30 | 780 | 788 | 762 | 771 | 4,500 | 771 |
| 2007-01-29 | 796 | 798 | 791 | 791 | 4,300 | 791 |
| 2007-01-26 | 799 | 826 | 790 | 826 | 9,200 | 826 |
| 2007-01-25 | 851 | 856 | 848 | 856 | 5,500 | 856 |
| 2007-01-24 | 850 | 850 | 849 | 850 | 1,800 | 850 |
| 2007-01-23 | 851 | 855 | 844 | 850 | 3,900 | 850 |
| 2007-01-22 | 848 | 865 | 848 | 864 | 3,500 | 864 |
| 2007-01-19 | 840 | 845 | 839 | 845 | 2,800 | 845 |
| 2007-01-18 | 839 | 840 | 836 | 840 | 6,000 | 840 |
| 2007-01-17 | 839 | 839 | 838 | 838 | 2,000 | 838 |
| 2007-01-16 | 830 | 830 | 829 | 830 | 2,000 | 830 |
| 2007-01-15 | 830 | 830 | 829 | 829 | 1,200 | 829 |
| 2007-01-12 | 829 | 839 | 826 | 826 | 3,400 | 826 |
| 2007-01-11 | 820 | 829 | 820 | 829 | 4,500 | 829 |
| 2007-01-10 | 823 | 827 | 815 | 820 | 4,100 | 820 |
| 2007-01-09 | 810 | 830 | 810 | 822 | 4,700 | 822 |
| 2007-01-05 | 800 | 811 | 800 | 804 | 6,000 | 804 |
| 2007-01-04 | 787 | 790 | 787 | 790 | 2,000 | 790 |
分割・併合履歴 ： なし