7614 (株)オーエムツーネットワークの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	487	495	487	490	4,600	490
2011-12-29	480	489	476	489	5,600	489
2011-12-28	475	482	472	474	5,200	474
2011-12-27	464	471	464	471	3,900	471
2011-12-26	466	466	466	466	1,200	466
2011-12-22	459	460	456	460	900	460
2011-12-21	464	465	461	461	2,400	461
2011-12-20	469	469	462	462	300	462
2011-12-19	467	469	467	469	1,400	469
2011-12-16	460	466	460	466	700	466
2011-12-15	469	469	465	465	5,000	465
2011-12-14	469	469	467	469	3,000	469
2011-12-13	470	470	469	469	2,800	469
2011-12-12	477	477	469	470	4,400	470
2011-12-09	468	469	462	469	3,700	469
2011-12-08	465	465	460	465	1,600	465
2011-12-07	462	465	462	465	1,100	465
2011-12-06	465	465	461	463	1,000	463
2011-12-05	468	468	460	460	1,100	460
2011-12-02	464	469	464	464	1,400	464
2011-12-01	458	460	457	460	1,500	460
2011-11-30	457	458	451	458	3,000	458
2011-11-29	450	458	450	458	800	458
2011-11-28	450	450	448	449	1,300	449
2011-11-25	447	447	447	447	100	447
2011-11-24	449	449	449	449	500	449
2011-11-22	453	453	453	453	200	453
2011-11-21	457	457	434	438	1,500	438
2011-11-17	455	458	455	457	2,500	457
2011-11-16	455	455	455	455	100	455
2011-11-15	453	453	453	453	3,200	453
2011-11-14	455	455	453	453	2,800	453
2011-11-11	456	457	453	453	1,300	453
2011-11-10	457	457	456	457	700	457
2011-11-09	457	457	457	457	300	457
2011-11-08	455	460	452	460	1,200	460
2011-11-07	460	460	452	452	3,300	452
2011-11-04	460	460	460	460	1,000	460
2011-11-01	460	460	460	460	100	460
2011-10-31	460	460	458	458	600	458
2011-10-28	465	468	460	460	600	460
2011-10-27	451	465	451	465	1,500	465
2011-10-26	458	458	458	458	500	458
2011-10-25	457	457	457	457	200	457
2011-10-19	469	469	465	465	500	465
2011-10-18	469	469	469	469	100	469
2011-10-17	463	463	463	463	4,700	463
2011-10-14	463	463	462	463	900	463
2011-10-13	459	465	459	463	3,000	463
2011-10-12	453	455	450	455	1,600	455
2011-10-11	454	454	443	449	1,400	449
2011-10-07	450	452	450	452	1,100	452
2011-10-06	440	440	440	440	400	440
2011-10-05	447	447	440	440	1,000	440
2011-10-04	454	454	450	450	900	450
2011-10-03	452	452	452	452	500	452
2011-09-30	450	454	450	454	500	454
2011-09-29	452	453	445	452	1,500	452
2011-09-28	449	450	441	450	1,700	450
2011-09-27	435	435	435	435	1,000	435
2011-09-26	449	453	431	435	2,200	435
2011-09-22	441	449	441	449	1,400	449
2011-09-21	438	443	438	443	700	443
2011-09-20	431	432	431	432	200	432
2011-09-16	438	438	430	430	700	430
2011-09-15	455	455	434	434	6,400	434
2011-09-14	448	456	445	456	2,200	456
2011-09-13	442	445	435	445	1,300	445
2011-09-12	433	445	433	434	2,800	434
2011-09-09	440	449	440	449	1,400	449
2011-09-08	435	435	435	435	400	435
2011-09-07	435	436	432	432	900	432
2011-09-06	439	443	430	433	1,400	433
2011-09-05	435	441	435	437	1,600	437
2011-09-02	431	435	431	435	300	435
2011-09-01	430	431	430	431	700	431
2011-08-31	430	430	430	430	300	430
2011-08-30	440	440	425	425	2,500	425
2011-08-29	436	436	429	429	2,900	429
2011-08-26	428	428	428	428	200	428
2011-08-25	431	431	430	430	200	430
2011-08-24	424	424	424	424	200	424
2011-08-23	437	437	423	424	1,300	424
2011-08-22	435	435	424	424	900	424
2011-08-19	435	435	422	434	1,700	434
2011-08-18	450	454	433	448	1,300	448
2011-08-17	437	437	435	435	600	435
2011-08-16	451	451	451	451	500	451
2011-08-15	459	459	435	435	5,600	435
2011-08-12	448	460	446	460	2,000	460
2011-08-11	418	445	418	444	1,700	444
2011-08-10	450	450	413	429	2,700	429
2011-08-09	402	407	402	404	2,700	404
2011-08-08	420	420	415	418	3,200	418
2011-08-05	427	427	418	420	3,900	420
2011-08-04	432	433	426	431	3,900	431
2011-08-03	440	444	431	431	2,600	431
2011-08-02	448	456	447	447	2,500	447
2011-08-01	457	457	451	454	3,200	454
2011-07-29	463	464	457	457	3,400	457
2011-07-28	468	468	456	463	7,600	463
2011-07-27	461	473	458	465	21,200	465
2011-07-26	500	513	497	513	16,900	513
2011-07-25	498	502	496	500	5,700	500
2011-07-22	502	502	496	496	1,200	496
2011-07-21	493	502	490	502	6,000	502
2011-07-20	494	497	492	493	2,300	493
2011-07-19	493	500	493	498	4,000	498
2011-07-15	502	502	499	501	8,900	501
2011-07-14	505	507	501	507	5,700	507
2011-07-13	497	505	495	505	5,300	505
2011-07-12	505	505	500	500	3,900	500
2011-07-11	498	503	497	500	8,900	500
2011-07-08	497	497	491	491	4,300	491
2011-07-07	488	494	488	494	3,500	494
2011-07-06	484	487	484	487	4,600	487
2011-07-05	484	485	483	483	6,600	483
2011-07-04	486	486	485	485	5,100	485
2011-07-01	493	493	486	486	3,000	486
2011-06-30	482	485	477	485	5,200	485
2011-06-29	478	484	477	477	5,700	477
2011-06-28	478	478	478	478	700	478
2011-06-27	467	473	467	467	2,000	467
2011-06-24	467	467	467	467	3,900	467
2011-06-23	470	470	467	467	700	467
2011-06-22	470	470	469	470	3,200	470
2011-06-21	470	470	469	470	3,100	470
2011-06-20	481	481	471	477	1,200	477
2011-06-17	470	480	470	480	1,100	480
2011-06-16	470	470	470	470	2,400	470
2011-06-15	477	478	470	478	5,200	478
2011-06-14	477	477	473	477	3,300	477
2011-06-13	476	476	476	476	600	476
2011-06-10	471	471	469	469	900	469
2011-06-09	472	472	470	470	1,700	470
2011-06-08	475	475	470	470	700	470
2011-06-07	475	475	475	475	100	475
2011-06-06	470	476	467	476	1,300	476
2011-06-03	470	478	470	478	4,000	478
2011-06-02	470	479	470	479	1,100	479
2011-06-01	480	480	480	480	800	480
2011-05-31	480	481	480	481	2,100	481
2011-05-30	478	478	478	478	4,600	478
2011-05-27	471	472	471	472	1,000	472
2011-05-26	468	468	468	468	100	468
2011-05-25	459	459	459	459	1,000	459
2011-05-24	459	459	459	459	400	459
2011-05-23	460	460	459	460	2,600	460
2011-05-20	471	471	463	463	1,700	463
2011-05-19	471	471	471	471	600	471
2011-05-18	474	474	474	474	800	474
2011-05-17	485	485	485	485	100	485
2011-05-16	488	488	480	480	18,100	480
2011-05-13	480	488	478	488	2,300	488
2011-05-12	480	480	476	476	2,600	476
2011-05-11	478	478	475	478	2,700	478
2011-05-10	474	475	471	475	2,800	475
2011-05-09	470	473	469	470	4,800	470
2011-05-06	470	470	467	470	4,300	470
2011-05-02	469	470	467	467	1,500	467
2011-04-28	462	462	461	462	1,100	462
2011-04-27	458	462	453	455	1,400	455
2011-04-26	454	457	454	457	1,600	457
2011-04-25	455	455	454	455	800	455
2011-04-22	435	435	430	435	1,500	435
2011-04-21	435	435	435	435	400	435
2011-04-19	432	440	431	431	1,700	431
2011-04-18	440	440	430	430	1,000	430
2011-04-15	443	443	438	438	4,300	438
2011-04-14	428	446	425	443	2,800	443
2011-04-13	427	427	414	414	400	414
2011-04-12	428	428	419	419	1,600	419
2011-04-11	423	435	423	430	1,100	430
2011-04-08	410	423	410	423	1,700	423
2011-04-06	428	428	420	420	3,600	420
2011-04-05	424	432	424	429	1,600	429
2011-04-04	427	427	425	425	1,100	425
2011-04-01	426	426	426	426	1,400	426
2011-03-30	421	430	421	421	600	421
2011-03-29	423	423	423	423	100	423
2011-03-28	432	432	420	420	4,700	420
2011-03-25	411	423	411	423	300	423
2011-03-24	404	423	404	423	1,100	423
2011-03-23	425	425	417	417	1,600	417
2011-03-22	400	414	399	414	4,200	414
2011-03-18	380	390	380	390	3,800	390
2011-03-17	390	390	360	361	1,000	361
2011-03-16	346	400	345	390	7,500	390
2011-03-15	409	417	331	365	12,200	365
2011-03-14	390	417	390	409	11,200	409
2011-03-11	469	470	467	470	1,200	470
2011-03-10	470	470	466	470	1,600	470
2011-03-09	467	470	467	470	2,000	470
2011-03-08	466	466	466	466	500	466
2011-03-07	469	469	463	465	400	465
2011-03-04	470	470	465	469	700	469
2011-03-03	469	470	469	470	300	470
2011-03-02	469	469	469	469	500	469
2011-03-01	460	469	460	469	2,900	469
2011-02-28	460	460	460	460	1,000	460
2011-02-24	461	464	461	462	700	462
2011-02-23	469	469	454	465	6,200	465
2011-02-22	476	476	471	476	2,600	476
2011-02-21	477	477	476	476	400	476
2011-02-18	472	477	469	477	3,000	477
2011-02-17	475	475	470	470	2,100	470
2011-02-16	472	474	472	472	3,500	472
2011-02-15	471	472	471	472	5,100	472
2011-02-14	469	471	467	471	3,200	471
2011-02-10	467	471	467	469	2,800	469
2011-02-09	470	470	464	464	3,400	464
2011-02-08	462	470	462	470	4,800	470
2011-02-07	458	460	458	460	2,500	460
2011-02-04	454	459	452	458	2,800	458
2011-02-03	462	462	451	460	5,700	460
2011-02-02	458	463	458	463	2,500	463
2011-02-01	470	472	460	461	3,000	461
2011-01-31	480	480	472	472	800	472
2011-01-28	487	487	477	477	1,600	477
2011-01-27	476	490	466	477	17,300	477
2011-01-26	520	521	506	521	7,800	521
2011-01-25	523	524	507	520	12,600	520
2011-01-24	517	523	517	523	3,800	523
2011-01-21	525	526	517	517	4,800	517
2011-01-20	525	525	525	525	800	525
2011-01-19	529	535	526	526	4,700	526
2011-01-18	531	531	529	529	3,600	529
2011-01-17	538	538	520	533	10,100	533
2011-01-14	538	538	536	538	2,800	538
2011-01-13	538	538	537	538	3,900	538
2011-01-12	537	539	536	539	5,200	539
2011-01-11	533	536	533	535	1,600	535
2011-01-07	539	539	534	536	900	536
2011-01-06	531	538	530	531	3,500	531
2011-01-05	543	543	530	530	8,200	530
2011-01-04	526	529	526	529	2,900	529

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 [2011年度]

7614 (株)オーエムツーネットワークの時系列データ [2011年度]