7614 (株)オーエムツーネットワーク の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 547 | 547 | 544 | 547 | 5,000 | 547 |
| 2009-12-29 | 548 | 550 | 548 | 550 | 3,800 | 550 |
| 2009-12-28 | 546 | 548 | 545 | 548 | 7,100 | 548 |
| 2009-12-25 | 549 | 549 | 546 | 546 | 1,900 | 546 |
| 2009-12-24 | 549 | 550 | 545 | 549 | 6,100 | 549 |
| 2009-12-22 | 546 | 546 | 544 | 544 | 1,700 | 544 |
| 2009-12-21 | 544 | 546 | 541 | 546 | 3,400 | 546 |
| 2009-12-18 | 544 | 545 | 544 | 544 | 1,400 | 544 |
| 2009-12-17 | 543 | 549 | 543 | 549 | 4,000 | 549 |
| 2009-12-16 | 543 | 543 | 543 | 543 | 600 | 543 |
| 2009-12-15 | 541 | 547 | 541 | 546 | 7,700 | 546 |
| 2009-12-14 | 549 | 549 | 543 | 548 | 3,600 | 548 |
| 2009-12-11 | 550 | 550 | 535 | 548 | 2,900 | 548 |
| 2009-12-10 | 549 | 552 | 549 | 550 | 2,800 | 550 |
| 2009-12-09 | 548 | 548 | 536 | 546 | 1,200 | 546 |
| 2009-12-08 | 550 | 551 | 548 | 551 | 1,900 | 551 |
| 2009-12-07 | 548 | 553 | 548 | 553 | 2,300 | 553 |
| 2009-12-04 | 547 | 547 | 547 | 547 | 1,200 | 547 |
| 2009-12-03 | 547 | 547 | 546 | 547 | 2,200 | 547 |
| 2009-12-02 | 549 | 549 | 541 | 547 | 3,000 | 547 |
| 2009-12-01 | 547 | 559 | 547 | 547 | 2,400 | 547 |
| 2009-11-27 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2009-11-25 | 560 | 560 | 545 | 545 | 500 | 545 |
| 2009-11-24 | 540 | 541 | 540 | 541 | 900 | 541 |
| 2009-11-20 | 534 | 559 | 534 | 540 | 1,800 | 540 |
| 2009-11-19 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2009-11-18 | 567 | 567 | 565 | 565 | 500 | 565 |
| 2009-11-17 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2009-11-16 | 555 | 570 | 555 | 560 | 4,500 | 560 |
| 2009-11-13 | 550 | 578 | 543 | 578 | 3,000 | 578 |
| 2009-11-12 | 550 | 552 | 547 | 547 | 2,000 | 547 |
| 2009-11-11 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-11-10 | 540 | 550 | 540 | 550 | 900 | 550 |
| 2009-11-09 | 540 | 540 | 535 | 535 | 500 | 535 |
| 2009-11-06 | 550 | 550 | 541 | 541 | 300 | 541 |
| 2009-11-05 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2009-11-02 | 550 | 550 | 549 | 550 | 1,300 | 550 |
| 2009-10-30 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2009-10-29 | 549 | 550 | 549 | 550 | 700 | 550 |
| 2009-10-28 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2009-10-27 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-10-26 | 550 | 550 | 550 | 550 | 1,900 | 550 |
| 2009-10-23 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2009-10-20 | 545 | 550 | 545 | 550 | 800 | 550 |
| 2009-10-19 | 538 | 545 | 538 | 545 | 1,200 | 545 |
| 2009-10-16 | 547 | 547 | 547 | 547 | 600 | 547 |
| 2009-10-15 | 559 | 559 | 550 | 550 | 4,700 | 550 |
| 2009-10-14 | 541 | 559 | 541 | 559 | 2,200 | 559 |
| 2009-10-13 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-10-09 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2009-10-08 | 522 | 524 | 522 | 524 | 300 | 524 |
| 2009-10-07 | 520 | 530 | 520 | 530 | 300 | 530 |
| 2009-10-06 | 525 | 525 | 518 | 518 | 3,300 | 518 |
| 2009-10-02 | 545 | 545 | 540 | 540 | 500 | 540 |
| 2009-10-01 | 540 | 550 | 540 | 545 | 500 | 545 |
| 2009-09-30 | 545 | 545 | 540 | 540 | 200 | 540 |
| 2009-09-29 | 541 | 550 | 541 | 550 | 800 | 550 |
| 2009-09-28 | 550 | 550 | 549 | 550 | 2,100 | 550 |
| 2009-09-25 | 550 | 552 | 547 | 550 | 1,000 | 550 |
| 2009-09-24 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2009-09-18 | 555 | 555 | 540 | 540 | 1,300 | 540 |
| 2009-09-17 | 555 | 556 | 555 | 556 | 400 | 556 |
| 2009-09-16 | 554 | 554 | 553 | 554 | 1,600 | 554 |
| 2009-09-15 | 555 | 555 | 555 | 555 | 3,600 | 555 |
| 2009-09-14 | 555 | 555 | 546 | 555 | 1,500 | 555 |
| 2009-09-11 | 539 | 545 | 539 | 545 | 1,700 | 545 |
| 2009-09-10 | 540 | 540 | 536 | 536 | 200 | 536 |
| 2009-09-09 | 536 | 536 | 531 | 531 | 4,000 | 531 |
| 2009-09-07 | 554 | 554 | 525 | 525 | 600 | 525 |
| 2009-09-04 | 544 | 556 | 544 | 550 | 700 | 550 |
| 2009-09-03 | 543 | 555 | 543 | 555 | 3,600 | 555 |
| 2009-09-02 | 555 | 555 | 548 | 555 | 3,100 | 555 |
| 2009-09-01 | 560 | 560 | 555 | 559 | 4,600 | 559 |
| 2009-08-31 | 541 | 544 | 540 | 541 | 1,400 | 541 |
| 2009-08-28 | 540 | 540 | 540 | 540 | 900 | 540 |
| 2009-08-27 | 535 | 540 | 535 | 540 | 1,100 | 540 |
| 2009-08-26 | 532 | 540 | 525 | 540 | 2,900 | 540 |
| 2009-08-25 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2009-08-24 | 528 | 550 | 528 | 540 | 900 | 540 |
| 2009-08-21 | 520 | 520 | 518 | 518 | 800 | 518 |
| 2009-08-20 | 527 | 527 | 516 | 516 | 3,300 | 516 |
| 2009-08-19 | 535 | 535 | 527 | 527 | 500 | 527 |
| 2009-08-18 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-08-17 | 548 | 548 | 526 | 540 | 5,400 | 540 |
| 2009-08-14 | 549 | 549 | 539 | 548 | 1,600 | 548 |
| 2009-08-13 | 534 | 540 | 534 | 539 | 1,400 | 539 |
| 2009-08-12 | 527 | 528 | 523 | 528 | 1,100 | 528 |
| 2009-08-11 | 518 | 520 | 518 | 520 | 700 | 520 |
| 2009-08-10 | 505 | 527 | 505 | 522 | 2,800 | 522 |
| 2009-08-07 | 520 | 524 | 514 | 515 | 1,900 | 515 |
| 2009-08-06 | 539 | 539 | 525 | 530 | 2,500 | 530 |
| 2009-08-05 | 537 | 539 | 533 | 539 | 1,100 | 539 |
| 2009-08-04 | 533 | 540 | 533 | 539 | 1,800 | 539 |
| 2009-08-03 | 534 | 536 | 531 | 536 | 2,900 | 536 |
| 2009-07-31 | 552 | 552 | 537 | 537 | 3,700 | 537 |
| 2009-07-30 | 570 | 570 | 560 | 560 | 1,800 | 560 |
| 2009-07-29 | 552 | 552 | 545 | 551 | 2,300 | 551 |
| 2009-07-28 | 538 | 547 | 537 | 543 | 13,500 | 543 |
| 2009-07-27 | 588 | 598 | 580 | 598 | 8,700 | 598 |
| 2009-07-24 | 582 | 589 | 580 | 588 | 6,500 | 588 |
| 2009-07-23 | 589 | 590 | 581 | 581 | 5,500 | 581 |
| 2009-07-22 | 594 | 594 | 580 | 591 | 4,100 | 591 |
| 2009-07-21 | 590 | 591 | 585 | 586 | 3,000 | 586 |
| 2009-07-17 | 578 | 581 | 578 | 580 | 3,400 | 580 |
| 2009-07-16 | 577 | 578 | 574 | 576 | 1,100 | 576 |
| 2009-07-15 | 586 | 586 | 573 | 573 | 6,900 | 573 |
| 2009-07-14 | 593 | 600 | 590 | 596 | 5,600 | 596 |
| 2009-07-13 | 609 | 609 | 560 | 573 | 7,100 | 573 |
| 2009-07-10 | 606 | 606 | 605 | 606 | 2,500 | 606 |
| 2009-07-09 | 617 | 617 | 604 | 605 | 2,400 | 605 |
| 2009-07-08 | 621 | 621 | 615 | 616 | 4,100 | 616 |
| 2009-07-07 | 621 | 625 | 620 | 625 | 4,300 | 625 |
| 2009-07-06 | 621 | 623 | 618 | 620 | 7,400 | 620 |
| 2009-07-03 | 625 | 625 | 618 | 625 | 3,500 | 625 |
| 2009-07-02 | 619 | 645 | 618 | 629 | 6,100 | 629 |
| 2009-07-01 | 591 | 615 | 580 | 615 | 5,300 | 615 |
| 2009-06-30 | 600 | 601 | 597 | 598 | 2,800 | 598 |
| 2009-06-29 | 597 | 600 | 596 | 600 | 4,600 | 600 |
| 2009-06-26 | 579 | 579 | 575 | 577 | 4,600 | 577 |
| 2009-06-25 | 574 | 575 | 574 | 575 | 800 | 575 |
| 2009-06-24 | 576 | 576 | 574 | 575 | 800 | 575 |
| 2009-06-23 | 580 | 580 | 566 | 580 | 6,900 | 580 |
| 2009-06-22 | 564 | 585 | 564 | 585 | 4,000 | 585 |
| 2009-06-19 | 550 | 599 | 550 | 590 | 6,300 | 590 |
| 2009-06-18 | 550 | 550 | 539 | 541 | 2,900 | 541 |
| 2009-06-17 | 541 | 545 | 541 | 545 | 6,600 | 545 |
| 2009-06-16 | 534 | 540 | 527 | 540 | 1,800 | 540 |
| 2009-06-15 | 535 | 544 | 535 | 544 | 5,700 | 544 |
| 2009-06-12 | 526 | 550 | 526 | 540 | 5,700 | 540 |
| 2009-06-11 | 522 | 524 | 521 | 522 | 1,400 | 522 |
| 2009-06-10 | 520 | 524 | 520 | 521 | 2,500 | 521 |
| 2009-06-09 | 522 | 522 | 516 | 517 | 1,500 | 517 |
| 2009-06-08 | 521 | 525 | 521 | 521 | 1,700 | 521 |
| 2009-06-05 | 523 | 530 | 523 | 523 | 1,300 | 523 |
| 2009-06-04 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2009-06-03 | 514 | 515 | 514 | 515 | 500 | 515 |
| 2009-06-02 | 502 | 509 | 502 | 509 | 700 | 509 |
| 2009-06-01 | 499 | 500 | 498 | 500 | 8,400 | 500 |
| 2009-05-29 | 487 | 487 | 487 | 487 | 800 | 487 |
| 2009-05-28 | 490 | 491 | 487 | 487 | 5,500 | 487 |
| 2009-05-27 | 490 | 490 | 490 | 490 | 700 | 490 |
| 2009-05-26 | 490 | 490 | 486 | 490 | 3,800 | 490 |
| 2009-05-25 | 495 | 498 | 485 | 485 | 2,100 | 485 |
| 2009-05-22 | 480 | 480 | 480 | 480 | 900 | 480 |
| 2009-05-21 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-05-20 | 480 | 480 | 477 | 477 | 1,100 | 477 |
| 2009-05-18 | 499 | 499 | 475 | 475 | 600 | 475 |
| 2009-05-15 | 500 | 501 | 499 | 500 | 16,300 | 500 |
| 2009-05-14 | 475 | 500 | 475 | 500 | 1,000 | 500 |
| 2009-05-13 | 478 | 480 | 477 | 480 | 400 | 480 |
| 2009-05-12 | 479 | 479 | 477 | 478 | 1,800 | 478 |
| 2009-05-11 | 478 | 484 | 478 | 478 | 3,800 | 478 |
| 2009-05-08 | 473 | 477 | 473 | 477 | 1,000 | 477 |
| 2009-05-07 | 469 | 477 | 469 | 477 | 2,000 | 477 |
| 2009-05-01 | 470 | 470 | 465 | 465 | 1,000 | 465 |
| 2009-04-30 | 458 | 464 | 458 | 464 | 700 | 464 |
| 2009-04-28 | 455 | 456 | 448 | 456 | 300 | 456 |
| 2009-04-27 | 443 | 447 | 443 | 447 | 400 | 447 |
| 2009-04-24 | 443 | 443 | 443 | 443 | 900 | 443 |
| 2009-04-23 | 453 | 453 | 453 | 453 | 200 | 453 |
| 2009-04-22 | 462 | 462 | 460 | 460 | 400 | 460 |
| 2009-04-21 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2009-04-16 | 458 | 462 | 458 | 462 | 300 | 462 |
| 2009-04-15 | 459 | 459 | 459 | 459 | 4,100 | 459 |
| 2009-04-14 | 449 | 459 | 449 | 459 | 300 | 459 |
| 2009-04-13 | 440 | 442 | 438 | 438 | 6,300 | 438 |
| 2009-04-10 | 433 | 433 | 432 | 432 | 400 | 432 |
| 2009-04-09 | 428 | 435 | 428 | 435 | 300 | 435 |
| 2009-04-08 | 433 | 433 | 433 | 433 | 900 | 433 |
| 2009-04-06 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2009-04-03 | 440 | 440 | 438 | 438 | 500 | 438 |
| 2009-04-01 | 452 | 452 | 437 | 437 | 600 | 437 |
| 2009-03-31 | 424 | 424 | 424 | 424 | 200 | 424 |
| 2009-03-27 | 421 | 425 | 421 | 422 | 700 | 422 |
| 2009-03-26 | 429 | 429 | 415 | 425 | 1,100 | 425 |
| 2009-03-25 | 416 | 416 | 411 | 411 | 600 | 411 |
| 2009-03-24 | 411 | 415 | 411 | 415 | 600 | 415 |
| 2009-03-23 | 410 | 410 | 409 | 409 | 500 | 409 |
| 2009-03-19 | 419 | 424 | 410 | 412 | 2,300 | 412 |
| 2009-03-18 | 421 | 427 | 407 | 427 | 2,700 | 427 |
| 2009-03-17 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2009-03-16 | 451 | 451 | 451 | 451 | 4,200 | 451 |
| 2009-03-13 | 423 | 461 | 423 | 461 | 2,700 | 461 |
| 2009-03-12 | 422 | 425 | 420 | 425 | 1,100 | 425 |
| 2009-03-11 | 410 | 420 | 410 | 420 | 1,600 | 420 |
| 2009-03-10 | 401 | 405 | 401 | 405 | 700 | 405 |
| 2009-03-09 | 405 | 406 | 400 | 400 | 2,500 | 400 |
| 2009-03-06 | 411 | 411 | 411 | 411 | 500 | 411 |
| 2009-03-05 | 410 | 410 | 410 | 410 | 800 | 410 |
| 2009-03-04 | 410 | 410 | 410 | 410 | 3,400 | 410 |
| 2009-03-03 | 410 | 410 | 410 | 410 | 900 | 410 |
| 2009-03-02 | 408 | 408 | 403 | 403 | 1,500 | 403 |
| 2009-02-27 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2009-02-25 | 417 | 422 | 407 | 422 | 800 | 422 |
| 2009-02-23 | 407 | 407 | 407 | 407 | 200 | 407 |
| 2009-02-20 | 410 | 412 | 410 | 412 | 600 | 412 |
| 2009-02-19 | 415 | 415 | 411 | 411 | 400 | 411 |
| 2009-02-18 | 411 | 412 | 411 | 412 | 600 | 412 |
| 2009-02-17 | 421 | 421 | 421 | 421 | 300 | 421 |
| 2009-02-16 | 465 | 465 | 425 | 435 | 4,700 | 435 |
| 2009-02-13 | 412 | 465 | 412 | 465 | 4,900 | 465 |
| 2009-02-12 | 414 | 421 | 414 | 421 | 2,500 | 421 |
| 2009-02-10 | 411 | 411 | 411 | 411 | 500 | 411 |
| 2009-02-09 | 406 | 406 | 406 | 406 | 200 | 406 |
| 2009-02-06 | 415 | 415 | 403 | 403 | 700 | 403 |
| 2009-02-05 | 416 | 416 | 415 | 415 | 5,800 | 415 |
| 2009-02-04 | 420 | 420 | 415 | 415 | 200 | 415 |
| 2009-02-02 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-01-30 | 448 | 448 | 448 | 448 | 400 | 448 |
| 2009-01-29 | 458 | 465 | 458 | 460 | 500 | 460 |
| 2009-01-28 | 448 | 458 | 448 | 458 | 400 | 458 |
| 2009-01-27 | 446 | 448 | 428 | 448 | 2,400 | 448 |
| 2009-01-26 | 464 | 481 | 460 | 481 | 10,300 | 481 |
| 2009-01-23 | 510 | 510 | 481 | 499 | 2,100 | 499 |
| 2009-01-22 | 480 | 500 | 480 | 500 | 3,600 | 500 |
| 2009-01-21 | 510 | 510 | 461 | 461 | 3,600 | 461 |
| 2009-01-20 | 511 | 511 | 510 | 510 | 1,200 | 510 |
| 2009-01-19 | 519 | 519 | 510 | 511 | 6,800 | 511 |
| 2009-01-16 | 525 | 529 | 519 | 520 | 2,100 | 520 |
| 2009-01-15 | 528 | 528 | 520 | 525 | 7,000 | 525 |
| 2009-01-14 | 526 | 528 | 525 | 528 | 3,500 | 528 |
| 2009-01-13 | 526 | 528 | 521 | 525 | 6,000 | 525 |
| 2009-01-09 | 518 | 525 | 518 | 525 | 2,600 | 525 |
| 2009-01-08 | 513 | 518 | 513 | 518 | 3,200 | 518 |
| 2009-01-07 | 513 | 515 | 513 | 513 | 3,600 | 513 |
| 2009-01-06 | 502 | 510 | 502 | 510 | 1,800 | 510 |
| 2009-01-05 | 515 | 515 | 500 | 501 | 700 | 501 |
分割・併合履歴 ： なし