7699 オムニ・プラス・システム の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 616 | 626 | 592 | 619 | 10,500 | 619 |
| 2021-12-29 | 698 | 698 | 606 | 626 | 38,700 | 626 |
| 2021-12-28 | 635 | 695 | 635 | 682 | 64,600 | 682 |
| 2021-12-27 | 598 | 644 | 592 | 627 | 43,100 | 627 |
| 2021-12-24 | 609 | 631 | 586 | 598 | 40,800 | 598 |
| 2021-12-23 | 516 | 595 | 516 | 581 | 60,900 | 581 |
| 2021-12-22 | 500 | 529 | 500 | 523 | 20,300 | 523 |
| 2021-12-21 | 512 | 516 | 479 | 498 | 33,800 | 498 |
| 2021-12-20 | 518 | 540 | 512 | 512 | 16,500 | 512 |
| 2021-12-17 | 523 | 526 | 513 | 518 | 12,700 | 518 |
| 2021-12-16 | 534 | 558 | 526 | 533 | 24,900 | 533 |
| 2021-12-15 | 533 | 536 | 504 | 514 | 55,800 | 514 |
| 2021-12-14 | 560 | 560 | 533 | 534 | 20,100 | 534 |
| 2021-12-13 | 571 | 571 | 540 | 541 | 10,300 | 541 |
| 2021-12-10 | 591 | 592 | 560 | 561 | 20,200 | 561 |
| 2021-12-09 | 569 | 590 | 561 | 588 | 26,300 | 588 |
| 2021-12-08 | 552 | 575 | 545 | 566 | 20,600 | 566 |
| 2021-12-07 | 550 | 565 | 544 | 549 | 17,100 | 549 |
| 2021-12-06 | 525 | 555 | 525 | 540 | 21,600 | 540 |
| 2021-12-03 | 550 | 550 | 528 | 540 | 22,500 | 540 |
| 2021-12-02 | 530 | 539 | 501 | 531 | 63,600 | 531 |
| 2021-12-01 | 560 | 560 | 538 | 545 | 37,700 | 545 |
| 2021-11-30 | 600 | 604 | 563 | 569 | 41,300 | 569 |
| 2021-11-29 | 585 | 605 | 580 | 580 | 43,000 | 580 |
| 2021-11-26 | 643 | 643 | 598 | 605 | 81,800 | 605 |
| 2021-11-25 | 667 | 667 | 645 | 647 | 31,700 | 647 |
| 2021-11-24 | 685 | 706 | 661 | 667 | 45,100 | 667 |
| 2021-11-22 | 710 | 715 | 672 | 681 | 40,500 | 681 |
| 2021-11-19 | 705 | 721 | 704 | 715 | 28,200 | 715 |
| 2021-11-18 | 739 | 739 | 702 | 702 | 41,700 | 702 |
| 2021-11-17 | 750 | 755 | 733 | 735 | 38,700 | 735 |
| 2021-11-16 | 785 | 795 | 745 | 753 | 80,500 | 753 |
| 2021-11-15 | 782 | 826 | 782 | 782 | 236,400 | 782 |
| 2021-11-12 | 1,080 | 1,128 | 1,065 | 1,082 | 29,900 | 1,082 |
| 2021-11-11 | 1,115 | 1,123 | 1,075 | 1,075 | 18,100 | 1,075 |
| 2021-11-10 | 1,069 | 1,122 | 1,054 | 1,109 | 38,300 | 1,109 |
| 2021-11-09 | 1,029 | 1,060 | 1,020 | 1,044 | 11,500 | 1,044 |
| 2021-11-08 | 1,006 | 1,083 | 991 | 1,055 | 26,600 | 1,055 |
| 2021-11-05 | 1,000 | 1,014 | 990 | 991 | 5,500 | 991 |
| 2021-11-04 | 990 | 1,021 | 969 | 1,005 | 11,100 | 1,005 |
| 2021-11-02 | 1,000 | 1,010 | 989 | 1,003 | 4,800 | 1,003 |
| 2021-11-01 | 990 | 1,010 | 974 | 1,000 | 7,300 | 1,000 |
| 2021-10-29 | 982 | 990 | 970 | 990 | 2,900 | 990 |
| 2021-10-28 | 989 | 993 | 960 | 980 | 8,200 | 980 |
| 2021-10-27 | 1,020 | 1,020 | 971 | 989 | 5,000 | 989 |
| 2021-10-26 | 1,000 | 1,050 | 999 | 1,025 | 20,500 | 1,025 |
| 2021-10-25 | 987 | 1,010 | 975 | 1,010 | 6,000 | 1,010 |
| 2021-10-22 | 969 | 1,000 | 957 | 987 | 6,300 | 987 |
| 2021-10-21 | 967 | 987 | 959 | 984 | 5,900 | 984 |
| 2021-10-20 | 995 | 995 | 966 | 966 | 8,300 | 966 |
| 2021-10-19 | 983 | 989 | 973 | 982 | 3,700 | 982 |
| 2021-10-18 | 928 | 993 | 922 | 993 | 18,300 | 993 |
| 2021-10-15 | 922 | 924 | 905 | 922 | 5,200 | 922 |
| 2021-10-14 | 920 | 927 | 913 | 922 | 4,100 | 922 |
| 2021-10-13 | 919 | 928 | 915 | 927 | 3,300 | 927 |
| 2021-10-12 | 929 | 932 | 918 | 924 | 5,100 | 924 |
| 2021-10-11 | 926 | 938 | 926 | 932 | 4,700 | 932 |
| 2021-10-08 | 923 | 933 | 920 | 926 | 7,800 | 926 |
| 2021-10-07 | 923 | 935 | 916 | 929 | 12,900 | 929 |
| 2021-10-06 | 960 | 960 | 919 | 921 | 13,700 | 921 |
| 2021-10-05 | 983 | 998 | 936 | 955 | 16,000 | 955 |
| 2021-10-04 | 1,076 | 1,076 | 983 | 998 | 19,500 | 998 |
| 2021-10-01 | 999 | 1,067 | 998 | 1,065 | 14,300 | 1,065 |
| 2021-09-30 | 1,000 | 1,007 | 989 | 1,005 | 6,200 | 1,005 |
| 2021-09-29 | 994 | 1,002 | 985 | 1,000 | 3,600 | 1,000 |
| 2021-09-28 | 995 | 1,005 | 986 | 1,001 | 3,200 | 1,001 |
| 2021-09-27 | 999 | 1,013 | 980 | 995 | 6,100 | 995 |
| 2021-09-24 | 1,014 | 1,020 | 992 | 992 | 7,800 | 992 |
| 2021-09-22 | 979 | 1,000 | 969 | 990 | 13,600 | 990 |
| 2021-09-21 | 953 | 969 | 953 | 964 | 7,800 | 964 |
| 2021-09-17 | 966 | 992 | 966 | 989 | 1,800 | 989 |
| 2021-09-16 | 1,002 | 1,005 | 968 | 971 | 17,000 | 971 |
| 2021-09-15 | 1,025 | 1,025 | 1,000 | 1,000 | 10,100 | 1,000 |
| 2021-09-14 | 1,017 | 1,038 | 1,013 | 1,023 | 12,600 | 1,023 |
| 2021-09-13 | 1,005 | 1,043 | 1,000 | 1,016 | 16,300 | 1,016 |
| 2021-09-10 | 968 | 1,005 | 968 | 1,005 | 17,700 | 1,005 |
| 2021-09-09 | 957 | 970 | 950 | 953 | 6,100 | 953 |
| 2021-09-08 | 971 | 992 | 920 | 965 | 46,700 | 965 |
| 2021-09-07 | 1,003 | 1,010 | 984 | 986 | 15,400 | 986 |
| 2021-09-06 | 1,072 | 1,076 | 1,003 | 1,003 | 31,100 | 1,003 |
| 2021-09-03 | 961 | 1,090 | 961 | 1,042 | 113,000 | 1,042 |
| 2021-09-02 | 945 | 960 | 940 | 950 | 9,800 | 950 |
| 2021-09-01 | 956 | 963 | 945 | 951 | 6,600 | 951 |
| 2021-08-31 | 960 | 972 | 936 | 956 | 15,100 | 956 |
| 2021-08-30 | 975 | 975 | 953 | 958 | 10,800 | 958 |
| 2021-08-27 | 918 | 978 | 907 | 964 | 31,500 | 964 |
| 2021-08-26 | 918 | 935 | 896 | 935 | 28,100 | 935 |
| 2021-08-25 | 901 | 924 | 880 | 891 | 26,800 | 891 |
| 2021-08-24 | 899 | 931 | 878 | 897 | 33,200 | 897 |
| 2021-08-23 | 885 | 900 | 865 | 886 | 22,000 | 886 |
| 2021-08-20 | 903 | 911 | 861 | 880 | 33,800 | 880 |
| 2021-08-19 | 943 | 948 | 900 | 910 | 27,900 | 910 |
| 2021-08-18 | 930 | 965 | 925 | 944 | 14,700 | 944 |
| 2021-08-17 | 987 | 993 | 926 | 927 | 40,900 | 927 |
| 2021-08-16 | 1,048 | 1,048 | 980 | 980 | 59,900 | 980 |
| 2021-08-13 | 1,128 | 1,128 | 1,032 | 1,049 | 223,900 | 1,049 |
| 2021-08-12 | 960 | 990 | 951 | 978 | 34,200 | 978 |
| 2021-08-11 | 977 | 1,029 | 938 | 938 | 56,200 | 938 |
| 2021-08-10 | 925 | 970 | 916 | 953 | 29,700 | 953 |
| 2021-08-06 | 924 | 924 | 900 | 909 | 23,500 | 909 |
| 2021-08-05 | 925 | 936 | 895 | 923 | 56,200 | 923 |
| 2021-08-04 | 1,057 | 1,069 | 895 | 925 | 125,300 | 925 |
| 2021-08-03 | 994 | 1,065 | 992 | 1,062 | 41,900 | 1,062 |
| 2021-08-02 | 995 | 1,015 | 991 | 994 | 30,600 | 994 |
| 2021-07-30 | 1,013 | 1,040 | 990 | 993 | 56,800 | 993 |
| 2021-07-29 | 1,051 | 1,068 | 1,011 | 1,041 | 43,000 | 1,041 |
| 2021-07-28 | 1,170 | 1,239 | 1,056 | 1,062 | 203,000 | 1,062 |
| 2021-07-27 | 1,005 | 1,143 | 1,005 | 1,134 | 104,000 | 1,134 |
| 2021-07-26 | 1,022 | 1,044 | 1,013 | 1,013 | 32,100 | 1,013 |
| 2021-07-21 | 1,015 | 1,050 | 992 | 997 | 66,600 | 997 |
| 2021-07-20 | 1,013 | 1,030 | 981 | 981 | 91,200 | 981 |
| 2021-07-19 | 1,117 | 1,117 | 1,000 | 1,019 | 204,200 | 1,019 |
| 2021-07-16 | 1,131 | 1,159 | 1,123 | 1,130 | 32,400 | 1,130 |
| 2021-07-15 | 1,135 | 1,177 | 1,090 | 1,143 | 82,200 | 1,143 |
| 2021-07-14 | 1,144 | 1,165 | 1,128 | 1,129 | 74,500 | 1,129 |
| 2021-07-13 | 1,207 | 1,223 | 1,122 | 1,123 | 160,600 | 1,123 |
| 2021-07-12 | 1,243 | 1,249 | 1,195 | 1,203 | 100,200 | 1,203 |
| 2021-07-09 | 1,256 | 1,266 | 1,195 | 1,214 | 151,300 | 1,214 |
| 2021-07-08 | 1,285 | 1,301 | 1,220 | 1,281 | 223,800 | 1,281 |
| 2021-07-07 | 1,300 | 1,427 | 1,285 | 1,323 | 1,268,400 | 1,323 |
| 2021-07-06 | 1,227 | 1,309 | 1,190 | 1,222 | 319,000 | 1,222 |
| 2021-07-05 | 1,264 | 1,271 | 1,185 | 1,246 | 289,700 | 1,246 |
| 2021-07-02 | 1,202 | 1,294 | 1,195 | 1,280 | 499,600 | 1,280 |
| 2021-07-01 | 1,250 | 1,330 | 1,192 | 1,196 | 522,900 | 1,196 |
| 2021-06-30 | 1,400 | 1,428 | 1,243 | 1,285 | 948,000 | 1,285 |
| 2021-06-29 | 1,510 | 1,630 | 1,321 | 1,440 | 4,411,400 | 1,440 |
分割・併合履歴 ： なし
