オーエムツーネットワーク(7614)の株価時系列情報
オーエムツーネットワーク(7614)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/28 | 1,410 | 1,550 | 1,350 | 1,550 | 2,500 |
| 2000/12/27 | 1,390 | 1,420 | 1,350 | 1,390 | 2,600 |
| 2000/12/26 | 1,400 | 1,400 | 1,390 | 1,390 | 700 |
| 2000/12/25 | 1,450 | 1,450 | 1,410 | 1,420 | 1,000 |
| 2000/12/22 | 1,500 | 1,500 | 1,450 | 1,450 | 1,800 |
| 2000/12/21 | 1,550 | 1,550 | 1,450 | 1,450 | 1,600 |
| 2000/12/20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2000/12/19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2000/12/18 | 1,800 | 1,800 | 1,750 | 1,750 | 1,200 |
| 2000/12/15 | 1,800 | 1,800 | 1,760 | 1,760 | 1,800 |
| 2000/12/14 | 1,900 | 1,900 | 1,810 | 1,810 | 2,100 |
| 2000/12/13 | 1,900 | 1,910 | 1,900 | 1,900 | 2,900 |
| 2000/12/12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 |
| 2000/12/11 | 1,900 | 1,920 | 1,900 | 1,900 | 2,300 |
| 2000/12/08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 |
| 2000/12/07 | 1,900 | 1,900 | 1,800 | 1,900 | 1,900 |
| 2000/12/06 | 1,900 | 1,910 | 1,800 | 1,800 | 1,600 |
| 2000/12/01 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2000/11/30 | 2,000 | 2,000 | 1,900 | 1,900 | 2,400 |
| 2000/11/29 | 1,940 | 2,000 | 1,900 | 2,000 | 6,700 |
| 2000/11/28 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2000/11/27 | 1,950 | 2,000 | 1,950 | 2,000 | 2,200 |
| 2000/11/24 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2000/11/22 | 1,950 | 1,950 | 1,900 | 1,950 | 400 |
| 2000/11/21 | 1,850 | 1,950 | 1,750 | 1,950 | 2,100 |
| 2000/11/20 | 1,850 | 1,940 | 1,850 | 1,940 | 400 |
| 2000/11/17 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2000/11/16 | 1,790 | 1,860 | 1,790 | 1,860 | 500 |
| 2000/11/15 | 2,000 | 2,000 | 1,770 | 1,920 | 4,000 |
| 2000/11/14 | 1,950 | 2,000 | 1,900 | 2,000 | 3,300 |
| 2000/11/13 | 2,000 | 2,000 | 1,900 | 1,900 | 300 |
| 2000/11/10 | 2,000 | 2,160 | 1,960 | 2,160 | 1,700 |
| 2000/11/09 | 2,040 | 2,040 | 2,000 | 2,000 | 2,100 |
| 2000/11/08 | 2,000 | 2,230 | 2,000 | 2,020 | 900 |
| 2000/11/07 | 2,160 | 2,160 | 2,000 | 2,020 | 2,700 |
| 2000/11/06 | 2,190 | 2,200 | 2,080 | 2,150 | 4,200 |
| 2000/11/02 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
| 2000/11/01 | 2,350 | 2,380 | 2,350 | 2,380 | 300 |
| 2000/10/31 | 2,230 | 2,430 | 2,220 | 2,430 | 2,400 |
| 2000/10/30 | 2,640 | 2,640 | 2,310 | 2,510 | 2,600 |
| 2000/10/27 | 2,410 | 2,650 | 2,370 | 2,650 | 1,700 |
| 2000/10/26 | 2,450 | 2,650 | 2,400 | 2,650 | 6,100 |
| 2000/10/25 | 2,800 | 2,800 | 2,550 | 2,800 | 2,500 |
| 2000/10/24 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
| 2000/10/20 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2000/10/19 | 2,570 | 3,000 | 2,500 | 3,000 | 2,800 |
| 2000/10/18 | 2,800 | 2,800 | 2,530 | 2,690 | 2,200 |
| 2000/10/17 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2000/10/16 | 3,000 | 3,080 | 2,910 | 3,080 | 600 |
| 2000/10/12 | 2,870 | 3,100 | 2,870 | 3,100 | 500 |
| 2000/10/11 | 3,300 | 3,300 | 3,000 | 3,150 | 800 |
| 2000/10/10 | 3,330 | 3,430 | 3,300 | 3,300 | 800 |
| 2000/10/06 | 3,000 | 3,330 | 3,000 | 3,330 | 6,800 |
| 2000/10/05 | 3,100 | 3,100 | 3,080 | 3,080 | 2,700 |
| 2000/10/04 | 3,100 | 3,110 | 3,050 | 3,100 | 900 |
| 2000/10/03 | 3,500 | 3,500 | 3,100 | 3,300 | 600 |
| 2000/09/29 | 3,360 | 3,610 | 3,200 | 3,560 | 1,900 |
| 2000/09/28 | 3,470 | 3,480 | 3,150 | 3,360 | 1,600 |
| 2000/09/22 | 3,500 | 3,700 | 3,400 | 3,700 | 2,000 |
| 2000/09/21 | 3,500 | 3,600 | 3,500 | 3,600 | 1,100 |
| 2000/09/19 | 3,790 | 3,790 | 3,520 | 3,790 | 800 |
| 2000/09/14 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 2000/09/13 | 3,810 | 3,810 | 3,630 | 3,800 | 1,900 |
| 2000/09/12 | 3,700 | 3,800 | 3,700 | 3,800 | 300 |
| 2000/09/11 | 3,850 | 3,850 | 3,700 | 3,700 | 1,600 |
| 2000/09/08 | 3,850 | 3,980 | 3,850 | 3,860 | 2,200 |
| 2000/09/07 | 4,000 | 4,000 | 3,850 | 3,850 | 1,700 |
| 2000/09/06 | 4,100 | 4,100 | 4,010 | 4,010 | 200 |
| 2000/09/05 | 4,010 | 4,190 | 3,900 | 4,190 | 500 |
| 2000/09/04 | 4,200 | 4,200 | 4,000 | 4,000 | 3,500 |
| 2000/09/01 | 4,000 | 4,100 | 4,000 | 4,100 | 1,900 |
| 2000/08/31 | 4,100 | 4,200 | 4,050 | 4,050 | 1,600 |
| 2000/08/30 | 4,150 | 4,200 | 4,100 | 4,100 | 600 |
| 2000/08/29 | 4,300 | 4,450 | 3,950 | 4,100 | 7,800 |
| 2000/08/28 | 4,200 | 4,300 | 4,150 | 4,300 | 4,600 |
| 2000/08/25 | 4,100 | 4,250 | 4,100 | 4,100 | 3,800 |
| 2000/08/24 | 4,100 | 4,250 | 4,100 | 4,250 | 2,700 |
| 2000/08/23 | 4,100 | 4,100 | 4,050 | 4,050 | 1,600 |
| 2000/08/22 | 4,210 | 4,210 | 4,100 | 4,100 | 1,300 |
| 2000/08/21 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2000/08/18 | 4,250 | 4,250 | 4,200 | 4,250 | 1,500 |
| 2000/08/17 | 4,250 | 4,300 | 4,250 | 4,250 | 1,600 |
| 2000/08/16 | 4,200 | 4,250 | 4,200 | 4,250 | 500 |
| 2000/08/15 | 4,100 | 4,200 | 4,100 | 4,200 | 1,600 |
| 2000/08/14 | 4,000 | 4,250 | 4,000 | 4,100 | 2,700 |
| 2000/08/11 | 4,000 | 4,000 | 3,980 | 3,990 | 3,500 |
| 2000/08/10 | 3,900 | 3,900 | 3,850 | 3,850 | 300 |
| 2000/08/09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2000/08/08 | 3,900 | 3,900 | 3,850 | 3,850 | 400 |
| 2000/08/07 | 3,900 | 4,000 | 3,900 | 3,900 | 2,600 |
| 2000/08/04 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 2000/08/03 | 4,010 | 4,010 | 3,900 | 4,000 | 1,500 |
| 2000/08/02 | 4,000 | 4,010 | 4,000 | 4,010 | 2,500 |
| 2000/08/01 | 3,850 | 3,850 | 3,700 | 3,850 | 2,300 |
| 2000/07/31 | 3,950 | 3,950 | 3,830 | 3,830 | 900 |
| 2000/07/28 | 4,100 | 4,100 | 3,900 | 4,000 | 1,000 |
| 2000/07/27 | 4,200 | 4,200 | 4,010 | 4,100 | 1,900 |
| 2000/07/26 | 4,050 | 4,200 | 4,000 | 4,190 | 1,400 |
| 2000/07/25 | 4,100 | 4,100 | 3,700 | 4,000 | 2,400 |
| 2000/07/24 | 4,450 | 4,450 | 4,100 | 4,100 | 2,300 |
| 2000/07/21 | 4,590 | 4,590 | 4,500 | 4,550 | 600 |
| 2000/07/19 | 4,590 | 4,590 | 4,220 | 4,590 | 1,300 |
| 2000/07/18 | 4,590 | 4,590 | 4,590 | 4,590 | 200 |
| 2000/07/17 | 4,460 | 4,590 | 4,300 | 4,590 | 3,100 |
| 2000/07/14 | 4,550 | 4,710 | 4,500 | 4,710 | 7,800 |
| 2000/07/13 | 4,900 | 4,900 | 4,800 | 4,800 | 200 |
| 2000/07/11 | 4,820 | 4,970 | 4,800 | 4,970 | 1,600 |
| 2000/07/10 | 5,000 | 5,000 | 4,900 | 5,000 | 1,400 |
| 2000/07/07 | 4,900 | 5,000 | 4,830 | 5,000 | 400 |
| 2000/07/06 | 5,000 | 5,050 | 4,810 | 5,050 | 600 |
| 2000/07/05 | 5,100 | 5,100 | 5,080 | 5,100 | 4,400 |
| 2000/07/04 | 5,100 | 5,190 | 5,100 | 5,130 | 500 |
| 2000/07/03 | 5,000 | 5,200 | 5,000 | 5,200 | 1,900 |
| 2000/06/30 | 4,950 | 5,000 | 4,810 | 5,000 | 1,200 |
| 2000/06/29 | 5,000 | 5,000 | 4,860 | 5,000 | 1,500 |
| 2000/06/28 | 5,200 | 5,200 | 4,930 | 4,930 | 2,000 |
| 2000/06/27 | 5,200 | 5,200 | 5,100 | 5,100 | 98,800 |
| 2000/06/26 | 5,100 | 5,200 | 5,000 | 5,200 | 3,100 |
| 2000/06/23 | 5,200 | 5,200 | 5,110 | 5,120 | 400 |
| 2000/06/22 | 5,400 | 5,400 | 5,200 | 5,200 | 1,200 |
| 2000/06/20 | 5,350 | 5,390 | 5,250 | 5,250 | 700 |
| 2000/06/16 | 5,300 | 5,400 | 5,300 | 5,390 | 1,900 |
| 2000/06/15 | 5,200 | 5,300 | 5,100 | 5,300 | 6,500 |
| 2000/06/14 | 5,300 | 5,300 | 5,100 | 5,200 | 1,000 |
| 2000/06/13 | 5,300 | 5,350 | 5,200 | 5,350 | 2,600 |
| 2000/06/12 | 5,000 | 5,400 | 4,900 | 5,400 | 4,900 |
| 2000/06/09 | 5,100 | 5,190 | 5,000 | 5,000 | 1,300 |
| 2000/06/08 | 5,100 | 5,280 | 5,000 | 5,280 | 1,300 |
| 2000/06/07 | 5,120 | 5,300 | 5,120 | 5,300 | 300 |
| 2000/06/06 | 5,490 | 5,490 | 5,100 | 5,400 | 1,000 |
| 2000/06/05 | 5,200 | 5,500 | 5,010 | 5,500 | 1,200 |
| 2000/06/02 | 5,500 | 5,500 | 5,500 | 5,500 | 300 |
| 2000/06/01 | 5,400 | 5,400 | 5,200 | 5,300 | 3,100 |
| 2000/05/31 | 5,300 | 5,600 | 5,300 | 5,500 | 12,900 |
| 2000/05/30 | 5,300 | 5,300 | 5,300 | 5,300 | 200 |
| 2000/05/29 | 5,000 | 5,500 | 5,000 | 5,500 | 300 |
| 2000/05/26 | 4,850 | 5,000 | 4,850 | 5,000 | 400 |
| 2000/05/25 | 5,000 | 5,300 | 5,000 | 5,300 | 1,300 |
| 2000/05/24 | 4,500 | 5,000 | 4,200 | 5,000 | 1,900 |
| 2000/05/23 | 4,780 | 4,780 | 4,550 | 4,550 | 400 |
| 2000/05/22 | 4,650 | 4,850 | 4,600 | 4,850 | 900 |
| 2000/05/19 | 5,000 | 5,100 | 4,910 | 5,000 | 2,100 |
| 2000/05/17 | 5,300 | 5,300 | 5,010 | 5,190 | 1,100 |
| 2000/05/16 | 5,300 | 5,300 | 5,300 | 5,300 | 200 |
| 2000/05/15 | 5,500 | 5,600 | 5,000 | 5,600 | 900 |
| 2000/05/12 | 5,790 | 5,790 | 5,790 | 5,790 | 100 |
| 2000/05/11 | 5,550 | 5,850 | 5,400 | 5,850 | 900 |
| 2000/05/09 | 6,000 | 6,000 | 5,500 | 5,900 | 2,200 |
| 2000/05/08 | 6,000 | 6,000 | 6,000 | 6,000 | 400 |
| 2000/05/02 | 5,500 | 6,000 | 5,300 | 6,000 | 1,500 |
| 2000/05/01 | 6,100 | 6,100 | 5,500 | 5,600 | 4,200 |
| 2000/04/28 | 5,600 | 6,200 | 5,600 | 6,100 | 4,100 |
| 2000/04/27 | 5,600 | 6,200 | 5,450 | 5,500 | 7,700 |
| 2000/04/26 | 4,750 | 5,300 | 4,750 | 5,300 | 5,000 |
| 2000/04/25 | 4,800 | 4,800 | 4,790 | 4,800 | 2,100 |
| 2000/04/24 | 4,770 | 4,770 | 4,410 | 4,600 | 4,400 |
| 2000/04/21 | 4,150 | 4,680 | 4,150 | 4,620 | 2,700 |
| 2000/04/20 | 4,200 | 4,200 | 3,900 | 4,200 | 3,300 |
| 2000/04/19 | 4,100 | 4,300 | 4,000 | 4,190 | 1,800 |
| 2000/04/18 | 4,140 | 4,140 | 3,950 | 4,100 | 4,400 |
| 2000/04/17 | 4,150 | 4,150 | 4,150 | 4,150 | 900 |
| 2000/04/14 | 4,770 | 4,770 | 4,500 | 4,650 | 1,900 |
| 2000/04/13 | 4,850 | 4,900 | 4,650 | 4,800 | 4,300 |
| 2000/04/12 | 4,800 | 4,900 | 4,800 | 4,900 | 5,800 |
| 2000/04/11 | 4,800 | 4,800 | 4,650 | 4,800 | 3,600 |
| 2000/04/10 | 4,900 | 4,900 | 4,600 | 4,800 | 6,200 |
| 2000/04/07 | 5,000 | 5,010 | 4,800 | 5,000 | 3,400 |
| 2000/04/06 | 5,100 | 5,250 | 5,000 | 5,000 | 3,000 |
| 2000/04/05 | 5,200 | 5,200 | 5,000 | 5,100 | 1,500 |
| 2000/04/04 | 5,550 | 5,550 | 5,200 | 5,300 | 5,600 |
| 2000/04/03 | 5,800 | 5,800 | 5,550 | 5,550 | 2,500 |
| 2000/03/31 | 5,710 | 5,900 | 5,700 | 5,800 | 2,900 |
| 2000/03/30 | 6,100 | 6,120 | 5,710 | 5,710 | 6,700 |
| 2000/03/29 | 6,090 | 6,180 | 6,010 | 6,180 | 6,300 |
| 2000/03/28 | 6,090 | 6,090 | 6,090 | 6,090 | 500 |
| 2000/03/27 | 5,550 | 6,200 | 5,550 | 6,200 | 1,400 |
| 2000/03/24 | 6,250 | 6,450 | 6,100 | 6,450 | 1,400 |
| 2000/03/23 | 6,350 | 6,450 | 6,190 | 6,450 | 3,100 |
| 2000/03/22 | 6,500 | 6,500 | 6,250 | 6,350 | 2,100 |
| 2000/03/21 | 6,590 | 6,600 | 6,200 | 6,550 | 4,700 |
| 2000/03/17 | 6,400 | 6,600 | 6,320 | 6,600 | 2,600 |
| 2000/03/16 | 6,950 | 6,950 | 6,420 | 6,420 | 1,300 |
| 2000/03/15 | 6,710 | 6,710 | 6,400 | 6,550 | 3,700 |
| 2000/03/14 | 6,200 | 6,900 | 6,050 | 6,900 | 4,700 |
| 2000/03/13 | 7,500 | 7,500 | 6,800 | 6,800 | 1,500 |
| 2000/03/10 | 7,500 | 7,500 | 7,500 | 7,500 | 4,900 |
| 2000/03/09 | 7,490 | 7,500 | 7,390 | 7,500 | 2,400 |
| 2000/03/08 | 7,290 | 7,470 | 7,290 | 7,390 | 1,900 |
| 2000/03/07 | 6,700 | 7,490 | 6,700 | 7,490 | 6,100 |
| 2000/03/06 | 6,800 | 7,000 | 6,710 | 6,750 | 4,100 |
| 2000/03/03 | 7,210 | 7,210 | 6,800 | 7,000 | 4,500 |
| 2000/03/02 | 7,020 | 7,100 | 7,000 | 7,100 | 3,000 |
| 2000/03/01 | 7,300 | 7,300 | 7,000 | 7,150 | 5,500 |
| 2000/02/29 | 7,700 | 7,800 | 7,200 | 7,300 | 2,200 |
| 2000/02/28 | 7,610 | 7,800 | 7,610 | 7,700 | 1,600 |
| 2000/02/25 | 7,750 | 7,750 | 7,200 | 7,600 | 1,800 |
| 2000/02/24 | 7,500 | 8,000 | 7,500 | 7,750 | 3,800 |
| 2000/02/23 | 7,290 | 7,600 | 7,000 | 7,500 | 5,700 |
| 2000/02/22 | 7,340 | 7,340 | 7,000 | 7,300 | 11,800 |
| 2000/02/21 | 7,870 | 7,870 | 7,200 | 7,350 | 2,800 |
| 2000/02/18 | 8,100 | 8,100 | 7,190 | 7,770 | 7,400 |
| 2000/02/17 | 7,200 | 8,190 | 6,800 | 8,190 | 13,200 |
| 2000/02/16 | 7,700 | 7,700 | 7,200 | 7,200 | 7,700 |
| 2000/02/15 | 8,310 | 8,600 | 7,690 | 7,700 | 8,400 |
| 2000/02/14 | 9,000 | 9,000 | 8,500 | 8,500 | 6,000 |
| 2000/02/10 | 11,100 | 11,300 | 9,000 | 9,500 | 22,300 |
| 2000/02/09 | 9,900 | 10,900 | 9,900 | 10,900 | 32,900 |
| 2000/02/08 | 9,900 | 10,000 | 9,500 | 9,900 | 15,700 |
| 2000/02/07 | 9,000 | 9,800 | 8,900 | 9,800 | 14,900 |
| 2000/02/04 | 9,200 | 9,200 | 8,750 | 8,800 | 9,200 |
| 2000/02/03 | 9,300 | 9,300 | 8,900 | 9,000 | 8,600 |
| 2000/02/02 | 8,510 | 9,350 | 8,510 | 9,350 | 20,800 |
| 2000/02/01 | 8,000 | 8,350 | 8,000 | 8,350 | 9,100 |
| 2000/01/31 | 8,000 | 8,100 | 8,000 | 8,000 | 2,200 |
| 2000/01/28 | 7,700 | 8,000 | 7,700 | 8,000 | 3,400 |
| 2000/01/27 | 7,500 | 7,700 | 7,110 | 7,700 | 2,900 |
| 2000/01/26 | 7,800 | 7,900 | 7,500 | 7,800 | 3,100 |
| 2000/01/25 | 7,500 | 7,800 | 7,500 | 7,800 | 1,200 |
| 2000/01/24 | 8,050 | 8,050 | 7,600 | 7,600 | 800 |
| 2000/01/21 | 8,220 | 8,220 | 7,800 | 8,000 | 2,300 |
| 2000/01/20 | 8,200 | 8,200 | 7,950 | 8,200 | 2,900 |
| 2000/01/19 | 8,200 | 8,300 | 8,000 | 8,200 | 3,300 |
| 2000/01/18 | 8,010 | 8,060 | 8,000 | 8,060 | 3,000 |
| 2000/01/17 | 8,050 | 8,500 | 8,000 | 8,500 | 1,300 |
| 2000/01/14 | 8,590 | 8,590 | 8,020 | 8,020 | 6,000 |
| 2000/01/13 | 8,700 | 8,760 | 8,500 | 8,600 | 1,500 |
| 2000/01/12 | 9,400 | 9,400 | 8,500 | 8,700 | 5,400 |
| 2000/01/11 | 8,900 | 9,400 | 8,900 | 9,000 | 7,700 |
| 2000/01/07 | 8,000 | 8,500 | 8,000 | 8,500 | 4,900 |
| 2000/01/06 | 8,000 | 8,300 | 8,000 | 8,000 | 2,900 |
| 2000/01/05 | 7,510 | 8,000 | 7,500 | 7,900 | 6,700 |
| 2000/01/04 | 7,900 | 7,900 | 7,900 | 7,900 | 800 |