7614 (株)オーエムツーネットワークの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	526	529	523	529	2,700	529
2010-12-29	507	530	507	529	7,700	529
2010-12-28	508	510	507	508	6,200	508
2010-12-27	508	508	506	508	2,700	508
2010-12-24	506	508	506	507	2,900	507
2010-12-22	507	507	502	503	4,200	503
2010-12-21	499	508	499	507	2,600	507
2010-12-20	494	497	493	497	4,400	497
2010-12-17	489	489	486	488	2,700	488
2010-12-16	486	486	486	486	4,900	486
2010-12-15	475	486	475	486	4,200	486
2010-12-14	478	490	475	475	6,100	475
2010-12-13	475	476	473	476	4,100	476
2010-12-10	475	476	475	476	1,700	476
2010-12-09	472	472	468	468	700	468
2010-12-08	474	475	474	474	1,400	474
2010-12-07	460	477	460	474	1,800	474
2010-12-06	453	460	453	460	800	460
2010-12-03	446	452	446	452	1,100	452
2010-12-02	454	454	445	445	600	445
2010-12-01	448	450	446	450	1,500	450
2010-11-30	448	448	448	448	400	448
2010-11-29	445	448	445	448	400	448
2010-11-26	439	439	439	439	900	439
2010-11-24	441	444	438	438	1,200	438
2010-11-22	444	444	443	444	1,000	444
2010-11-19	441	444	441	444	800	444
2010-11-18	448	449	425	440	1,900	440
2010-11-17	444	444	430	440	2,400	440
2010-11-16	447	447	444	444	1,000	444
2010-11-15	414	424	414	424	5,100	424
2010-11-12	409	416	400	414	5,100	414
2010-11-11	419	419	400	409	7,700	409
2010-11-10	408	409	404	409	400	409
2010-11-09	400	400	394	400	2,300	400
2010-11-08	403	410	399	400	6,700	400
2010-11-05	412	412	410	410	3,000	410
2010-11-04	410	412	409	409	2,000	409
2010-11-02	415	415	410	410	1,800	410
2010-11-01	418	418	418	418	600	418
2010-10-29	419	422	418	418	2,500	418
2010-10-28	436	436	423	423	2,300	423
2010-10-27	437	437	436	436	800	436
2010-10-26	423	438	423	437	1,000	437
2010-10-25	428	428	426	426	1,100	426
2010-10-22	428	428	428	428	300	428
2010-10-21	432	439	432	439	900	439
2010-10-20	430	430	430	430	100	430
2010-10-19	430	430	430	430	200	430
2010-10-18	434	434	431	431	3,200	431
2010-10-15	433	445	433	434	5,400	434
2010-10-14	449	449	433	433	2,800	433
2010-10-13	433	445	433	433	3,000	433
2010-10-12	439	440	433	433	3,000	433
2010-10-08	417	430	417	430	900	430
2010-10-07	433	433	433	433	400	433
2010-10-06	436	436	433	436	1,700	436
2010-10-05	436	436	436	436	600	436
2010-10-04	436	439	436	439	700	439
2010-10-01	435	435	435	435	800	435
2010-09-30	433	435	433	434	700	434
2010-09-29	440	444	429	444	3,500	444
2010-09-28	436	437	433	433	1,700	433
2010-09-27	440	440	436	436	1,500	436
2010-09-24	443	443	440	440	500	440
2010-09-22	448	448	436	436	2,000	436
2010-09-21	450	450	439	440	1,200	440
2010-09-17	450	452	445	445	1,300	445
2010-09-16	455	455	450	450	1,800	450
2010-09-15	452	455	451	455	5,500	455
2010-09-14	462	462	451	460	1,300	460
2010-09-13	451	453	451	453	2,100	453
2010-09-10	459	460	453	460	2,000	460
2010-09-09	452	452	450	450	3,000	450
2010-09-08	445	450	445	450	2,600	450
2010-09-07	452	452	449	450	3,000	450
2010-09-06	451	451	451	451	100	451
2010-09-03	444	458	444	458	1,100	458
2010-09-02	448	459	448	451	1,800	451
2010-09-01	466	466	459	463	4,700	463
2010-08-31	482	482	482	482	600	482
2010-08-30	473	475	473	474	800	474
2010-08-27	472	472	472	472	600	472
2010-08-26	472	475	472	472	800	472
2010-08-25	470	472	470	472	1,500	472
2010-08-24	475	475	472	472	300	472
2010-08-23	490	490	475	475	1,300	475
2010-08-20	490	490	490	490	400	490
2010-08-19	487	490	484	490	1,400	490
2010-08-18	486	489	486	487	700	487
2010-08-17	490	490	490	490	100	490
2010-08-16	490	490	486	486	4,300	486
2010-08-13	490	490	487	490	1,200	490
2010-08-12	489	490	488	488	3,500	488
2010-08-11	498	498	493	493	1,500	493
2010-08-10	493	494	492	494	1,200	494
2010-08-09	490	500	490	492	2,400	492
2010-08-06	490	490	487	487	600	487
2010-08-05	490	490	490	490	500	490
2010-08-04	495	495	486	486	3,100	486
2010-08-03	494	500	488	488	6,100	488
2010-08-02	502	504	493	493	1,000	493
2010-07-30	499	499	496	496	1,200	496
2010-07-29	502	502	496	496	700	496
2010-07-28	492	502	486	495	15,500	495
2010-07-27	525	529	522	529	10,800	529
2010-07-26	526	526	520	522	3,700	522
2010-07-23	528	531	526	526	4,400	526
2010-07-22	529	532	529	530	3,200	530
2010-07-21	530	530	528	528	2,900	528
2010-07-20	530	530	527	530	3,100	530
2010-07-16	531	532	530	530	3,600	530
2010-07-15	536	536	531	536	6,100	536
2010-07-14	532	538	528	538	2,900	538
2010-07-13	533	533	528	531	3,700	531
2010-07-12	534	534	531	531	2,500	531
2010-07-09	535	540	534	534	2,100	534
2010-07-08	542	542	535	535	2,800	535
2010-07-07	533	546	532	546	3,300	546
2010-07-06	537	537	532	532	3,300	532
2010-07-05	537	544	537	541	1,600	541
2010-07-02	531	531	531	531	600	531
2010-07-01	530	531	525	530	3,000	530
2010-06-30	545	550	530	530	3,100	530
2010-06-29	545	545	542	542	200	542
2010-06-28	538	548	538	546	2,100	546
2010-06-25	540	540	537	537	1,600	537
2010-06-24	527	543	526	541	1,600	541
2010-06-23	537	537	527	527	1,100	527
2010-06-22	527	528	527	527	900	527
2010-06-21	525	528	525	526	1,600	526
2010-06-18	528	528	525	525	500	525
2010-06-17	527	528	527	528	1,200	528
2010-06-16	525	527	525	527	1,600	527
2010-06-15	523	527	520	527	9,100	527
2010-06-14	540	540	522	526	5,800	526
2010-06-11	524	535	524	526	3,400	526
2010-06-10	528	528	522	522	200	522
2010-06-09	522	528	519	528	2,900	528
2010-06-08	525	525	521	522	1,600	522
2010-06-07	524	525	522	525	3,600	525
2010-06-04	530	531	530	531	800	531
2010-06-03	536	536	530	530	400	530
2010-06-02	535	535	535	535	1,000	535
2010-06-01	542	543	542	543	2,700	543
2010-05-31	542	542	542	542	600	542
2010-05-28	535	541	535	541	900	541
2010-05-27	517	535	517	534	2,200	534
2010-05-26	525	525	516	516	700	516
2010-05-25	525	525	525	525	200	525
2010-05-24	530	530	525	525	1,200	525
2010-05-21	528	529	527	529	1,200	529
2010-05-20	541	541	520	531	6,200	531
2010-05-19	550	550	544	544	600	544
2010-05-18	553	553	553	553	200	553
2010-05-17	555	555	545	553	16,200	553
2010-05-14	551	555	551	555	1,400	555
2010-05-13	553	553	550	550	1,100	550
2010-05-12	550	555	549	549	2,000	549
2010-05-11	546	550	546	547	2,400	547
2010-05-10	545	547	544	545	900	545
2010-05-07	550	550	544	547	3,700	547
2010-05-06	551	554	551	554	1,500	554
2010-04-30	552	554	550	550	2,600	550
2010-04-28	554	555	546	555	3,900	555
2010-04-27	543	555	543	555	3,400	555
2010-04-26	549	549	545	548	1,600	548
2010-04-23	548	548	541	548	800	548
2010-04-22	544	550	542	550	4,000	550
2010-04-20	535	544	535	544	2,100	544
2010-04-19	525	531	525	530	3,200	530
2010-04-16	549	550	527	530	8,900	530
2010-04-15	550	550	548	548	8,100	548
2010-04-14	548	551	547	551	2,200	551
2010-04-13	549	549	547	548	3,200	548
2010-04-12	549	549	547	548	2,100	548
2010-04-09	537	545	537	545	800	545
2010-04-08	551	551	530	547	1,700	547
2010-04-07	549	555	548	554	2,200	554
2010-04-06	545	548	540	548	4,700	548
2010-04-05	545	546	541	545	3,200	545
2010-04-02	540	542	539	541	2,400	541
2010-04-01	529	544	529	540	2,300	540
2010-03-31	522	535	522	535	6,400	535
2010-03-30	521	521	519	519	3,400	519
2010-03-29	508	520	508	519	5,800	519
2010-03-26	508	515	508	510	1,800	510
2010-03-25	508	510	506	508	3,900	508
2010-03-24	501	511	501	510	800	510
2010-03-23	498	501	498	500	1,700	500
2010-03-19	498	501	497	500	2,300	500
2010-03-18	500	500	496	500	2,900	500
2010-03-17	501	501	490	498	3,500	498
2010-03-16	500	500	497	497	2,500	497
2010-03-15	515	515	499	500	9,200	500
2010-03-12	518	518	516	517	400	517
2010-03-11	510	510	508	510	1,800	510
2010-03-10	514	514	510	510	1,300	510
2010-03-09	516	516	510	512	2,600	512
2010-03-08	519	519	511	515	1,600	515
2010-03-05	500	500	500	500	100	500
2010-03-04	500	501	500	500	400	500
2010-03-03	491	500	491	500	1,500	500
2010-03-02	494	496	493	496	3,300	496
2010-03-01	490	490	488	490	900	490
2010-02-25	494	494	487	490	2,000	490
2010-02-24	482	494	482	494	4,400	494
2010-02-23	484	485	482	482	5,100	482
2010-02-22	491	492	490	490	1,600	490
2010-02-19	493	493	491	491	2,600	491
2010-02-18	494	494	490	494	2,300	494
2010-02-17	497	497	495	495	3,400	495
2010-02-16	497	497	497	497	400	497
2010-02-15	498	499	497	497	5,400	497
2010-02-12	498	498	497	498	1,500	498
2010-02-10	500	500	496	500	3,500	500
2010-02-09	498	499	498	498	1,700	498
2010-02-08	501	501	498	498	2,700	498
2010-02-05	502	503	501	501	2,400	501
2010-02-04	505	510	502	502	8,700	502
2010-02-03	506	506	502	502	2,600	502
2010-02-02	504	505	503	505	2,200	505
2010-02-01	514	514	502	502	6,900	502
2010-01-29	513	515	510	514	9,000	514
2010-01-28	517	518	513	513	6,500	513
2010-01-27	518	520	507	519	16,700	519
2010-01-26	551	559	550	558	14,600	558
2010-01-25	561	561	552	557	7,700	557
2010-01-22	553	560	553	560	2,800	560
2010-01-21	551	554	551	553	10,600	553
2010-01-20	560	560	553	558	10,800	558
2010-01-19	558	558	556	557	2,600	557
2010-01-18	555	558	553	558	7,200	558
2010-01-15	551	554	551	553	10,600	553
2010-01-14	560	560	550	551	9,000	551
2010-01-13	554	554	550	552	5,200	552
2010-01-12	550	554	550	554	6,900	554
2010-01-08	550	551	549	549	2,300	549
2010-01-07	552	552	540	550	8,100	550
2010-01-06	549	552	546	552	5,000	552
2010-01-05	552	552	549	552	2,000	552
2010-01-04	548	557	548	557	1,200	557

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

7614 (株)オーエムツーネットワーク の時系列データ [2010年度]

7614 (株)オーエムツーネットワークの時系列データ [2010年度]