7614 (株)オーエムツーネットワーク の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 520 | 525 | 500 | 500 | 1,500 | 500 |
| 2008-12-29 | 510 | 525 | 510 | 520 | 4,000 | 520 |
| 2008-12-26 | 494 | 539 | 494 | 539 | 2,500 | 539 |
| 2008-12-25 | 491 | 494 | 491 | 493 | 400 | 493 |
| 2008-12-24 | 489 | 490 | 489 | 490 | 2,700 | 490 |
| 2008-12-22 | 493 | 494 | 493 | 494 | 4,600 | 494 |
| 2008-12-19 | 469 | 482 | 469 | 482 | 1,600 | 482 |
| 2008-12-18 | 491 | 491 | 458 | 460 | 4,900 | 460 |
| 2008-12-17 | 491 | 492 | 490 | 491 | 2,000 | 491 |
| 2008-12-16 | 489 | 494 | 489 | 494 | 1,900 | 494 |
| 2008-12-15 | 492 | 494 | 488 | 488 | 7,700 | 488 |
| 2008-12-12 | 465 | 499 | 465 | 497 | 3,000 | 497 |
| 2008-12-11 | 479 | 479 | 471 | 478 | 1,600 | 478 |
| 2008-12-10 | 458 | 480 | 458 | 480 | 3,300 | 480 |
| 2008-12-09 | 460 | 460 | 457 | 458 | 1,100 | 458 |
| 2008-12-08 | 446 | 484 | 446 | 470 | 4,000 | 470 |
| 2008-12-05 | 440 | 440 | 435 | 436 | 1,000 | 436 |
| 2008-12-04 | 441 | 441 | 440 | 440 | 500 | 440 |
| 2008-12-03 | 435 | 440 | 435 | 440 | 600 | 440 |
| 2008-12-02 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2008-12-01 | 442 | 442 | 442 | 442 | 500 | 442 |
| 2008-11-28 | 439 | 439 | 439 | 439 | 600 | 439 |
| 2008-11-27 | 430 | 439 | 430 | 439 | 600 | 439 |
| 2008-11-26 | 426 | 430 | 426 | 430 | 1,600 | 430 |
| 2008-11-25 | 411 | 426 | 411 | 426 | 500 | 426 |
| 2008-11-21 | 409 | 410 | 409 | 410 | 1,100 | 410 |
| 2008-11-20 | 420 | 420 | 414 | 414 | 2,500 | 414 |
| 2008-11-19 | 433 | 433 | 433 | 433 | 200 | 433 |
| 2008-11-18 | 433 | 433 | 433 | 433 | 500 | 433 |
| 2008-11-17 | 428 | 428 | 428 | 428 | 4,300 | 428 |
| 2008-11-14 | 417 | 428 | 417 | 428 | 400 | 428 |
| 2008-11-13 | 411 | 417 | 410 | 410 | 400 | 410 |
| 2008-11-12 | 407 | 415 | 407 | 415 | 2,000 | 415 |
| 2008-11-10 | 403 | 403 | 402 | 402 | 1,700 | 402 |
| 2008-11-07 | 402 | 402 | 402 | 402 | 1,300 | 402 |
| 2008-11-06 | 401 | 402 | 401 | 402 | 1,100 | 402 |
| 2008-11-04 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2008-10-31 | 395 | 403 | 395 | 400 | 4,900 | 400 |
| 2008-10-30 | 386 | 395 | 386 | 395 | 3,800 | 395 |
| 2008-10-29 | 389 | 390 | 380 | 380 | 2,700 | 380 |
| 2008-10-28 | 390 | 390 | 378 | 378 | 5,000 | 378 |
| 2008-10-27 | 395 | 395 | 390 | 390 | 3,200 | 390 |
| 2008-10-24 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2008-10-23 | 400 | 400 | 395 | 395 | 1,700 | 395 |
| 2008-10-22 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-10-21 | 410 | 410 | 401 | 401 | 300 | 401 |
| 2008-10-20 | 400 | 410 | 400 | 410 | 300 | 410 |
| 2008-10-17 | 395 | 410 | 395 | 410 | 6,400 | 410 |
| 2008-10-16 | 400 | 400 | 380 | 380 | 6,000 | 380 |
| 2008-10-15 | 375 | 402 | 375 | 402 | 7,400 | 402 |
| 2008-10-14 | 368 | 375 | 348 | 375 | 2,300 | 375 |
| 2008-10-10 | 317 | 324 | 298 | 298 | 5,800 | 298 |
| 2008-10-09 | 324 | 340 | 319 | 324 | 5,700 | 324 |
| 2008-10-08 | 340 | 347 | 330 | 330 | 5,200 | 330 |
| 2008-10-07 | 350 | 365 | 345 | 360 | 10,700 | 360 |
| 2008-10-06 | 421 | 421 | 380 | 380 | 1,500 | 380 |
| 2008-10-03 | 420 | 425 | 420 | 425 | 500 | 425 |
| 2008-10-02 | 431 | 431 | 421 | 421 | 2,600 | 421 |
| 2008-10-01 | 430 | 430 | 426 | 430 | 1,800 | 430 |
| 2008-09-30 | 421 | 429 | 421 | 429 | 1,300 | 429 |
| 2008-09-29 | 446 | 446 | 446 | 446 | 700 | 446 |
| 2008-09-26 | 441 | 446 | 441 | 446 | 1,200 | 446 |
| 2008-09-25 | 445 | 445 | 445 | 445 | 1,800 | 445 |
| 2008-09-24 | 446 | 446 | 446 | 446 | 300 | 446 |
| 2008-09-22 | 445 | 449 | 445 | 445 | 2,800 | 445 |
| 2008-09-19 | 440 | 450 | 435 | 450 | 1,800 | 450 |
| 2008-09-18 | 438 | 438 | 435 | 435 | 200 | 435 |
| 2008-09-17 | 453 | 453 | 451 | 451 | 700 | 451 |
| 2008-09-16 | 452 | 453 | 450 | 453 | 5,800 | 453 |
| 2008-09-12 | 432 | 452 | 432 | 452 | 6,500 | 452 |
| 2008-09-11 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2008-09-10 | 442 | 443 | 442 | 443 | 900 | 443 |
| 2008-09-09 | 440 | 442 | 432 | 442 | 900 | 442 |
| 2008-09-08 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-09-05 | 432 | 450 | 432 | 450 | 9,100 | 450 |
| 2008-09-04 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2008-09-03 | 440 | 441 | 437 | 437 | 2,400 | 437 |
| 2008-09-02 | 450 | 450 | 435 | 440 | 3,000 | 440 |
| 2008-09-01 | 455 | 460 | 451 | 451 | 1,800 | 451 |
| 2008-08-29 | 450 | 455 | 450 | 455 | 500 | 455 |
| 2008-08-28 | 456 | 456 | 450 | 450 | 1,100 | 450 |
| 2008-08-27 | 456 | 456 | 456 | 456 | 200 | 456 |
| 2008-08-26 | 450 | 454 | 450 | 454 | 1,200 | 454 |
| 2008-08-25 | 441 | 450 | 441 | 450 | 300 | 450 |
| 2008-08-22 | 450 | 451 | 450 | 451 | 700 | 451 |
| 2008-08-20 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2008-08-19 | 451 | 451 | 450 | 450 | 1,300 | 450 |
| 2008-08-18 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-08-15 | 459 | 459 | 459 | 459 | 5,100 | 459 |
| 2008-08-14 | 440 | 464 | 440 | 464 | 2,200 | 464 |
| 2008-08-13 | 445 | 445 | 440 | 440 | 3,400 | 440 |
| 2008-08-12 | 455 | 455 | 444 | 445 | 1,500 | 445 |
| 2008-08-11 | 440 | 440 | 439 | 440 | 2,200 | 440 |
| 2008-08-08 | 431 | 435 | 430 | 430 | 1,000 | 430 |
| 2008-08-07 | 435 | 435 | 425 | 430 | 1,100 | 430 |
| 2008-08-06 | 450 | 450 | 445 | 450 | 1,100 | 450 |
| 2008-08-05 | 451 | 451 | 451 | 451 | 200 | 451 |
| 2008-08-04 | 459 | 459 | 450 | 450 | 3,100 | 450 |
| 2008-08-01 | 470 | 470 | 465 | 465 | 2,300 | 465 |
| 2008-07-31 | 470 | 470 | 469 | 470 | 400 | 470 |
| 2008-07-30 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-07-29 | 465 | 465 | 465 | 465 | 3,100 | 465 |
| 2008-07-28 | 478 | 480 | 465 | 465 | 2,800 | 465 |
| 2008-07-25 | 480 | 485 | 478 | 485 | 3,400 | 485 |
| 2008-07-24 | 481 | 483 | 481 | 483 | 1,300 | 483 |
| 2008-07-23 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-07-22 | 482 | 482 | 480 | 480 | 1,300 | 480 |
| 2008-07-18 | 482 | 482 | 480 | 480 | 1,500 | 480 |
| 2008-07-17 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2008-07-16 | 479 | 480 | 479 | 479 | 1,400 | 479 |
| 2008-07-15 | 494 | 494 | 480 | 480 | 5,300 | 480 |
| 2008-07-14 | 483 | 499 | 483 | 499 | 1,000 | 499 |
| 2008-07-11 | 484 | 484 | 481 | 483 | 500 | 483 |
| 2008-07-10 | 485 | 485 | 481 | 481 | 400 | 481 |
| 2008-07-09 | 480 | 500 | 480 | 485 | 3,600 | 485 |
| 2008-07-08 | 481 | 481 | 480 | 481 | 700 | 481 |
| 2008-07-07 | 480 | 485 | 480 | 485 | 1,100 | 485 |
| 2008-07-04 | 489 | 490 | 485 | 485 | 1,200 | 485 |
| 2008-07-03 | 487 | 488 | 486 | 486 | 1,200 | 486 |
| 2008-07-02 | 493 | 493 | 477 | 487 | 1,800 | 487 |
| 2008-06-30 | 489 | 494 | 489 | 489 | 1,400 | 489 |
| 2008-06-27 | 475 | 490 | 475 | 490 | 1,400 | 490 |
| 2008-06-26 | 481 | 482 | 476 | 476 | 1,600 | 476 |
| 2008-06-25 | 481 | 481 | 480 | 481 | 700 | 481 |
| 2008-06-24 | 481 | 495 | 481 | 495 | 200 | 495 |
| 2008-06-23 | 481 | 488 | 475 | 475 | 2,000 | 475 |
| 2008-06-20 | 489 | 489 | 485 | 485 | 900 | 485 |
| 2008-06-19 | 500 | 502 | 485 | 486 | 2,300 | 486 |
| 2008-06-18 | 500 | 501 | 495 | 495 | 3,800 | 495 |
| 2008-06-17 | 493 | 495 | 493 | 495 | 4,300 | 495 |
| 2008-06-16 | 485 | 493 | 485 | 493 | 2,200 | 493 |
| 2008-06-13 | 486 | 496 | 482 | 484 | 2,700 | 484 |
| 2008-06-12 | 478 | 481 | 475 | 481 | 1,300 | 481 |
| 2008-06-11 | 490 | 490 | 473 | 477 | 3,900 | 477 |
| 2008-06-10 | 512 | 513 | 480 | 485 | 10,000 | 485 |
| 2008-06-09 | 500 | 529 | 468 | 502 | 52,900 | 502 |
| 2008-06-06 | 453 | 453 | 442 | 449 | 6,500 | 449 |
| 2008-06-05 | 452 | 462 | 452 | 462 | 200 | 462 |
| 2008-06-04 | 460 | 460 | 452 | 452 | 1,900 | 452 |
| 2008-06-03 | 457 | 457 | 453 | 453 | 1,400 | 453 |
| 2008-06-02 | 475 | 475 | 470 | 470 | 900 | 470 |
| 2008-05-30 | 485 | 485 | 460 | 470 | 1,000 | 470 |
| 2008-05-29 | 450 | 485 | 450 | 485 | 2,900 | 485 |
| 2008-05-27 | 450 | 453 | 450 | 450 | 400 | 450 |
| 2008-05-26 | 441 | 446 | 440 | 446 | 1,100 | 446 |
| 2008-05-23 | 450 | 455 | 450 | 450 | 1,300 | 450 |
| 2008-05-22 | 440 | 440 | 438 | 440 | 3,800 | 440 |
| 2008-05-21 | 469 | 470 | 439 | 439 | 5,300 | 439 |
| 2008-05-20 | 498 | 500 | 498 | 500 | 1,900 | 500 |
| 2008-05-19 | 470 | 500 | 460 | 500 | 5,100 | 500 |
| 2008-05-16 | 500 | 500 | 436 | 465 | 16,900 | 465 |
| 2008-05-15 | 441 | 500 | 441 | 500 | 12,700 | 500 |
| 2008-05-14 | 429 | 440 | 429 | 440 | 1,400 | 440 |
| 2008-05-12 | 428 | 438 | 424 | 438 | 3,500 | 438 |
| 2008-05-09 | 430 | 436 | 425 | 436 | 2,900 | 436 |
| 2008-05-08 | 424 | 425 | 424 | 425 | 1,300 | 425 |
| 2008-05-07 | 415 | 420 | 415 | 420 | 3,800 | 420 |
| 2008-05-02 | 410 | 415 | 410 | 415 | 800 | 415 |
| 2008-05-01 | 415 | 415 | 404 | 404 | 1,000 | 404 |
| 2008-04-30 | 405 | 410 | 405 | 410 | 1,000 | 410 |
| 2008-04-28 | 400 | 405 | 400 | 404 | 2,100 | 404 |
| 2008-04-25 | 392 | 392 | 392 | 392 | 400 | 392 |
| 2008-04-24 | 400 | 400 | 394 | 394 | 1,000 | 394 |
| 2008-04-23 | 404 | 404 | 400 | 400 | 2,200 | 400 |
| 2008-04-22 | 400 | 400 | 400 | 400 | 1,300 | 400 |
| 2008-04-21 | 395 | 400 | 395 | 400 | 900 | 400 |
| 2008-04-18 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2008-04-17 | 400 | 400 | 400 | 400 | 3,100 | 400 |
| 2008-04-16 | 390 | 400 | 390 | 400 | 1,300 | 400 |
| 2008-04-15 | 401 | 401 | 386 | 386 | 6,700 | 386 |
| 2008-04-14 | 386 | 401 | 386 | 401 | 200 | 401 |
| 2008-04-11 | 395 | 397 | 390 | 390 | 3,500 | 390 |
| 2008-04-10 | 398 | 415 | 398 | 400 | 500 | 400 |
| 2008-04-08 | 399 | 399 | 399 | 399 | 1,100 | 399 |
| 2008-04-07 | 398 | 403 | 398 | 403 | 1,800 | 403 |
| 2008-04-04 | 396 | 396 | 395 | 395 | 700 | 395 |
| 2008-04-03 | 405 | 406 | 400 | 403 | 900 | 403 |
| 2008-04-01 | 400 | 404 | 390 | 404 | 3,300 | 404 |
| 2008-03-31 | 404 | 404 | 404 | 404 | 700 | 404 |
| 2008-03-28 | 400 | 403 | 400 | 403 | 2,800 | 403 |
| 2008-03-27 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2008-03-26 | 390 | 390 | 390 | 390 | 300 | 390 |
| 2008-03-25 | 390 | 395 | 390 | 395 | 1,600 | 395 |
| 2008-03-24 | 392 | 393 | 388 | 388 | 700 | 388 |
| 2008-03-21 | 395 | 395 | 387 | 392 | 1,200 | 392 |
| 2008-03-19 | 390 | 395 | 390 | 395 | 200 | 395 |
| 2008-03-18 | 377 | 392 | 377 | 392 | 2,100 | 392 |
| 2008-03-17 | 376 | 394 | 366 | 367 | 14,700 | 367 |
| 2008-03-14 | 386 | 386 | 374 | 374 | 3,600 | 374 |
| 2008-03-13 | 368 | 376 | 366 | 376 | 1,500 | 376 |
| 2008-03-12 | 360 | 370 | 360 | 366 | 8,100 | 366 |
| 2008-03-11 | 378 | 378 | 359 | 359 | 1,100 | 359 |
| 2008-03-10 | 380 | 380 | 379 | 379 | 1,400 | 379 |
| 2008-03-07 | 391 | 401 | 380 | 380 | 2,300 | 380 |
| 2008-03-06 | 400 | 407 | 382 | 407 | 2,600 | 407 |
| 2008-03-05 | 400 | 423 | 398 | 400 | 1,400 | 400 |
| 2008-03-04 | 421 | 430 | 400 | 400 | 5,500 | 400 |
| 2008-03-03 | 403 | 447 | 397 | 416 | 15,600 | 416 |
| 2008-02-29 | 380 | 380 | 379 | 379 | 4,400 | 379 |
| 2008-02-28 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2008-02-27 | 382 | 383 | 382 | 382 | 900 | 382 |
| 2008-02-25 | 363 | 379 | 363 | 379 | 2,300 | 379 |
| 2008-02-22 | 360 | 368 | 358 | 368 | 1,000 | 368 |
| 2008-02-21 | 360 | 363 | 358 | 358 | 5,100 | 358 |
| 2008-02-20 | 378 | 378 | 360 | 360 | 3,700 | 360 |
| 2008-02-19 | 377 | 378 | 377 | 378 | 600 | 378 |
| 2008-02-18 | 376 | 377 | 375 | 377 | 4,600 | 377 |
| 2008-02-15 | 375 | 376 | 375 | 375 | 6,300 | 375 |
| 2008-02-14 | 357 | 375 | 357 | 375 | 1,700 | 375 |
| 2008-02-13 | 368 | 375 | 351 | 353 | 5,300 | 353 |
| 2008-02-12 | 378 | 378 | 371 | 371 | 1,700 | 371 |
| 2008-02-08 | 384 | 392 | 384 | 392 | 3,300 | 392 |
| 2008-02-07 | 392 | 394 | 381 | 392 | 2,800 | 392 |
| 2008-02-06 | 390 | 395 | 390 | 390 | 2,800 | 390 |
| 2008-02-05 | 405 | 405 | 390 | 400 | 2,200 | 400 |
| 2008-02-04 | 401 | 410 | 398 | 399 | 4,200 | 399 |
| 2008-02-01 | 406 | 407 | 395 | 407 | 6,000 | 407 |
| 2008-01-31 | 413 | 413 | 405 | 405 | 1,900 | 405 |
| 2008-01-30 | 405 | 405 | 401 | 401 | 3,800 | 401 |
| 2008-01-29 | 430 | 435 | 402 | 405 | 7,600 | 405 |
| 2008-01-28 | 425 | 430 | 417 | 420 | 26,300 | 420 |
| 2008-01-25 | 482 | 489 | 475 | 480 | 22,300 | 480 |
| 2008-01-24 | 470 | 482 | 470 | 481 | 5,400 | 481 |
| 2008-01-23 | 456 | 480 | 456 | 466 | 11,000 | 466 |
| 2008-01-22 | 480 | 480 | 455 | 455 | 7,100 | 455 |
| 2008-01-21 | 489 | 490 | 480 | 486 | 10,900 | 486 |
| 2008-01-18 | 479 | 497 | 476 | 490 | 6,000 | 490 |
| 2008-01-17 | 455 | 475 | 455 | 475 | 3,800 | 475 |
| 2008-01-16 | 484 | 484 | 450 | 451 | 5,100 | 451 |
| 2008-01-15 | 495 | 498 | 490 | 490 | 9,100 | 490 |
| 2008-01-11 | 503 | 503 | 495 | 495 | 4,600 | 495 |
| 2008-01-10 | 500 | 500 | 495 | 495 | 2,700 | 495 |
| 2008-01-09 | 504 | 505 | 500 | 500 | 2,400 | 500 |
| 2008-01-08 | 509 | 509 | 490 | 505 | 9,500 | 505 |
| 2008-01-07 | 498 | 505 | 485 | 505 | 8,900 | 505 |
| 2008-01-04 | 480 | 494 | 480 | 494 | 3,700 | 494 |
分割・併合履歴 ： なし