7699 オムニ・プラス・システムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	517	517	517	517	600	517
2022-12-29	-	-	-	524	-	524
2022-12-28	510	525	510	524	4,000	524
2022-12-27	549	549	530	530	2,200	530
2022-12-26	535	535	522	531	3,100	531
2022-12-23	-	-	-	537	-	537
2022-12-22	537	537	532	537	300	537
2022-12-21	558	558	525	532	6,700	532
2022-12-20	543	569	543	558	12,000	558
2022-12-19	530	543	530	533	4,600	533
2022-12-16	525	532	525	530	3,100	530
2022-12-15	525	525	525	525	700	525
2022-12-14	528	528	528	528	600	528
2022-12-13	530	531	530	531	300	531
2022-12-12	-	-	-	529	-	529
2022-12-09	532	541	529	529	2,300	529
2022-12-08	548	548	545	545	800	545
2022-12-07	530	546	530	546	1,900	546
2022-12-06	525	528	523	528	1,700	528
2022-12-05	519	530	519	530	6,700	530
2022-12-02	509	519	509	519	3,500	519
2022-12-01	509	509	509	509	16,300	509
2022-11-30	506	509	506	509	1,300	509
2022-11-29	511	511	511	511	600	511
2022-11-28	504	506	504	506	1,400	506
2022-11-25	502	505	502	505	8,100	505
2022-11-24	504	507	502	502	1,400	502
2022-11-22	503	504	502	504	1,400	504
2022-11-21	506	506	501	502	2,500	502
2022-11-18	510	510	503	506	2,300	506
2022-11-17	512	512	506	510	1,800	510
2022-11-16	513	515	513	513	2,500	513
2022-11-15	514	515	511	512	3,500	512
2022-11-14	500	510	500	510	500	510
2022-11-11	501	510	498	510	5,600	510
2022-11-10	499	501	499	501	1,400	501
2022-11-09	500	504	498	504	8,100	504
2022-11-08	500	504	499	499	7,300	499
2022-11-07	500	518	500	512	20,600	512
2022-11-04	498	498	492	492	1,900	492
2022-11-02	500	500	500	500	1,800	500
2022-11-01	499	501	499	501	1,300	501
2022-10-31	499	499	499	499	1,100	499
2022-10-28	499	499	499	499	100	499
2022-10-27	499	499	498	499	400	499
2022-10-26	500	500	498	498	1,500	498
2022-10-25	500	500	497	497	400	497
2022-10-24	500	500	500	500	100	500
2022-10-21	500	500	496	500	3,500	500
2022-10-20	499	506	498	506	500	506
2022-10-19	498	502	498	502	300	502
2022-10-18	-	-	-	500	-	500
2022-10-17	500	500	500	500	500	500
2022-10-14	506	506	506	506	700	506
2022-10-13	-	-	-	502	-	502
2022-10-12	495	502	495	502	10,200	502
2022-10-11	498	499	492	493	4,900	493
2022-10-07	501	503	501	502	800	502
2022-10-06	505	505	500	500	900	500
2022-10-05	500	508	498	502	5,400	502
2022-10-04	505	515	505	515	400	515
2022-10-03	-	-	-	515	-	515
2022-09-30	505	515	505	515	300	515
2022-09-29	519	520	500	517	2,800	517
2022-09-28	518	521	504	519	4,000	519
2022-09-27	510	511	510	511	300	511
2022-09-26	505	505	501	501	2,900	501
2022-09-22	507	507	507	507	200	507
2022-09-21	509	509	509	509	200	509
2022-09-20	516	516	507	507	500	507
2022-09-16	518	518	500	500	6,400	500
2022-09-15	516	517	515	517	400	517
2022-09-14	523	523	523	523	100	523
2022-09-13	518	523	518	522	300	522
2022-09-12	518	528	515	528	15,300	528
2022-09-09	525	525	525	525	1,100	525
2022-09-08	527	527	526	526	700	526
2022-09-07	530	530	522	525	1,300	525
2022-09-06	535	535	530	530	1,400	530
2022-09-05	535	537	535	535	500	535
2022-09-02	528	537	528	537	700	537
2022-09-01	528	528	528	528	100	528
2022-08-31	530	530	530	530	200	530
2022-08-30	537	537	527	536	400	536
2022-08-29	515	518	512	518	2,800	518
2022-08-26	525	531	521	524	3,400	524
2022-08-25	526	527	523	523	1,700	523
2022-08-24	534	534	525	526	1,700	526
2022-08-23	521	544	521	534	2,800	534
2022-08-22	546	546	536	536	4,100	536
2022-08-19	546	559	541	546	1,500	546
2022-08-18	561	561	545	545	4,200	545
2022-08-17	552	563	534	541	9,200	541
2022-08-16	568	568	553	563	2,300	563
2022-08-15	588	592	541	552	28,000	552
2022-08-12	601	638	601	638	6,500	638
2022-08-10	613	621	586	621	1,400	621
2022-08-09	610	623	603	623	800	623
2022-08-08	620	620	620	620	300	620
2022-08-05	617	620	617	620	500	620
2022-08-04	603	618	603	618	400	618
2022-08-03	616	625	616	623	1,000	623
2022-08-02	615	619	593	619	2,800	619
2022-08-01	615	619	613	616	2,000	616
2022-07-29	600	610	600	601	2,000	601
2022-07-28	589	603	589	598	2,900	598
2022-07-27	585	585	584	584	800	584
2022-07-26	582	584	582	584	2,700	584
2022-07-25	581	582	581	582	1,300	582
2022-07-22	571	585	571	572	3,500	572
2022-07-21	575	575	555	571	1,900	571
2022-07-20	556	575	556	575	2,200	575
2022-07-19	569	569	569	569	1,100	569
2022-07-15	569	573	569	569	900	569
2022-07-14	565	565	565	565	600	565
2022-07-13	558	565	556	565	1,000	565
2022-07-12	552	552	552	552	100	552
2022-07-11	555	559	551	551	900	551
2022-07-08	543	551	543	551	2,500	551
2022-07-07	541	543	541	543	500	543
2022-07-06	539	539	538	538	800	538
2022-07-05	536	536	530	535	1,100	535
2022-07-04	531	538	527	538	1,300	538
2022-07-01	530	537	526	537	3,200	537
2022-06-30	535	536	525	525	20,400	525
2022-06-29	545	545	534	536	1,900	536
2022-06-28	539	545	539	545	200	545
2022-06-27	541	547	526	547	2,500	547
2022-06-24	548	552	541	545	2,200	545
2022-06-23	548	552	548	552	800	552
2022-06-22	569	569	566	568	900	568
2022-06-21	569	569	549	552	3,800	552
2022-06-20	565	565	556	556	1,500	556
2022-06-17	557	566	557	561	1,900	561
2022-06-16	566	568	566	568	1,500	568
2022-06-15	554	566	554	566	4,000	566
2022-06-14	558	562	556	562	600	562
2022-06-13	552	567	552	563	3,500	563
2022-06-10	550	559	550	552	29,700	552
2022-06-09	532	550	532	550	2,400	550
2022-06-08	538	538	530	530	400	530
2022-06-07	530	537	522	522	4,400	522
2022-06-06	538	538	531	534	2,100	534
2022-06-03	534	539	528	532	10,600	532
2022-06-02	543	543	535	536	9,200	536
2022-06-01	545	546	540	541	2,800	541
2022-05-31	553	553	550	550	1,400	550
2022-05-30	542	558	542	548	1,600	548
2022-05-27	546	548	537	539	2,100	539
2022-05-26	546	558	541	545	4,600	545
2022-05-25	556	566	536	546	3,800	546
2022-05-24	553	573	553	568	3,300	568
2022-05-23	580	592	563	563	7,400	563
2022-05-20	570	605	570	600	4,600	600
2022-05-19	600	600	561	580	2,500	580
2022-05-18	608	610	608	610	900	610
2022-05-17	570	608	567	608	7,200	608
2022-05-16	610	610	580	583	22,800	583
2022-05-13	540	563	540	560	3,700	560
2022-05-12	551	560	536	559	2,800	559
2022-05-11	585	585	552	561	6,100	561
2022-05-10	586	595	565	585	1,400	585
2022-05-09	585	602	585	601	3,300	601
2022-05-06	580	602	580	602	2,400	602
2022-05-02	619	621	597	600	3,100	600
2022-04-28	590	640	590	619	11,100	619
2022-04-27	607	619	593	610	4,000	610
2022-04-26	644	645	610	623	7,600	623
2022-04-25	596	643	590	632	10,800	632
2022-04-22	590	621	577	618	10,600	618
2022-04-21	572	643	572	605	31,700	605
2022-04-20	562	567	559	567	2,300	567
2022-04-19	544	566	540	559	4,100	559
2022-04-18	535	549	534	543	2,500	543
2022-04-15	545	554	536	545	3,800	545
2022-04-14	545	545	533	545	1,900	545
2022-04-13	520	548	520	548	1,200	548
2022-04-12	523	532	523	530	1,900	530
2022-04-11	537	537	518	525	3,100	525
2022-04-08	543	543	532	533	1,300	533
2022-04-07	535	535	519	523	3,700	523
2022-04-06	541	554	537	540	4,300	540
2022-04-05	528	567	528	546	13,200	546
2022-04-04	519	525	510	525	4,600	525
2022-04-01	499	509	499	509	2,400	509
2022-03-31	494	504	494	497	2,700	497
2022-03-30	495	505	490	497	2,800	497
2022-03-29	488	492	487	487	8,300	487
2022-03-28	482	487	476	487	2,000	487
2022-03-25	477	482	477	481	1,500	481
2022-03-24	481	486	480	480	1,000	480
2022-03-23	485	488	477	483	4,300	483
2022-03-22	490	495	485	485	2,200	485
2022-03-18	478	480	474	474	900	474
2022-03-17	485	487	471	471	1,700	471
2022-03-16	472	479	472	475	1,000	475
2022-03-15	474	474	474	474	500	474
2022-03-14	468	475	468	470	900	470
2022-03-11	468	470	467	467	1,200	467
2022-03-10	470	480	470	473	900	473
2022-03-09	483	483	474	478	800	478
2022-03-08	488	488	453	467	7,100	467
2022-03-07	485	488	473	473	15,000	473
2022-03-04	507	507	480	493	21,800	493
2022-03-03	509	510	507	507	300	507
2022-03-02	507	507	505	505	700	505
2022-03-01	507	507	505	505	300	505
2022-02-28	496	501	495	495	1,700	495
2022-02-25	480	510	480	502	7,900	502
2022-02-24	506	515	496	496	9,400	496
2022-02-22	510	510	503	503	3,800	503
2022-02-21	505	520	503	509	3,900	509
2022-02-18	509	515	509	515	700	515
2022-02-17	524	529	507	517	6,600	517
2022-02-16	530	535	521	530	2,900	530
2022-02-15	525	534	521	525	4,800	525
2022-02-14	527	534	520	529	16,300	529
2022-02-10	521	539	521	537	2,000	537
2022-02-09	526	530	526	528	1,500	528
2022-02-08	520	528	516	516	2,500	516
2022-02-07	519	522	516	518	2,400	518
2022-02-04	525	528	519	519	400	519
2022-02-03	530	530	517	518	1,500	518
2022-02-02	520	533	520	530	1,600	530
2022-02-01	522	529	520	529	1,200	529
2022-01-31	526	532	522	522	2,600	522
2022-01-28	510	520	500	520	4,900	520
2022-01-27	520	520	488	510	12,600	510
2022-01-26	514	525	514	525	3,600	525
2022-01-25	530	530	515	519	1,600	519
2022-01-24	528	528	512	522	4,400	522
2022-01-21	525	532	513	532	2,800	532
2022-01-20	510	533	510	531	4,200	531
2022-01-19	525	529	509	510	9,600	510
2022-01-18	531	544	522	532	9,100	532
2022-01-17	542	542	515	533	6,400	533
2022-01-14	541	541	520	524	7,100	524
2022-01-13	534	555	534	542	11,400	542
2022-01-12	529	539	518	534	9,900	534
2022-01-11	528	528	511	521	10,700	521
2022-01-07	516	541	516	536	13,900	536
2022-01-06	557	558	519	526	29,900	526
2022-01-05	606	606	554	554	29,400	554
2022-01-04	625	625	600	602	8,900	602

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

7699 オムニ・プラス・システム の時系列データ [2022年度]

7699 オムニ・プラス・システムの時系列データ [2022年度]