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 |
---|---|---|---|---|---|
2002/12/30 | 640 | 640 | 640 | 640 | 600 |
2002/12/27 | 597 | 640 | 597 | 640 | 900 |
2002/12/26 | 597 | 597 | 597 | 597 | 100 |
2002/12/25 | 550 | 550 | 540 | 550 | 5,200 |
2002/12/24 | 542 | 600 | 542 | 600 | 2,500 |
2002/12/20 | 541 | 541 | 541 | 541 | 100 |
2002/12/19 | 540 | 540 | 540 | 540 | 1,400 |
2002/12/18 | 541 | 541 | 540 | 540 | 1,100 |
2002/12/17 | 540 | 540 | 530 | 540 | 1,000 |
2002/12/16 | 620 | 620 | 540 | 540 | 5,200 |
2002/12/13 | 620 | 620 | 580 | 620 | 2,000 |
2002/12/12 | 630 | 630 | 620 | 620 | 1,600 |
2002/12/11 | 680 | 680 | 650 | 650 | 900 |
2002/12/10 | 700 | 700 | 680 | 680 | 1,300 |
2002/12/09 | 680 | 680 | 680 | 680 | 400 |
2002/12/06 | 695 | 695 | 680 | 680 | 400 |
2002/12/05 | 600 | 700 | 600 | 700 | 300 |
2002/12/04 | 560 | 600 | 560 | 600 | 600 |
2002/12/03 | 560 | 560 | 560 | 560 | 200 |
2002/11/29 | 580 | 580 | 580 | 580 | 1,700 |
2002/11/28 | 590 | 590 | 580 | 580 | 500 |
2002/11/25 | 570 | 570 | 570 | 570 | 200 |
2002/11/21 | 560 | 560 | 560 | 560 | 100 |
2002/11/20 | 560 | 560 | 560 | 560 | 200 |
2002/11/19 | 590 | 600 | 590 | 600 | 1,100 |
2002/11/18 | 560 | 600 | 560 | 600 | 200 |
2002/11/15 | 600 | 600 | 560 | 560 | 5,300 |
2002/11/14 | 660 | 660 | 590 | 590 | 6,000 |
2002/11/13 | 670 | 670 | 650 | 650 | 600 |
2002/11/12 | 690 | 690 | 690 | 690 | 100 |
2002/11/11 | 694 | 700 | 690 | 690 | 2,100 |
2002/10/28 | 745 | 745 | 741 | 741 | 700 |
2002/10/25 | 725 | 725 | 725 | 725 | 300 |
2002/10/24 | 725 | 725 | 725 | 725 | 300 |
2002/10/23 | 728 | 728 | 728 | 728 | 300 |
2002/10/22 | 728 | 728 | 728 | 728 | 300 |
2002/10/21 | 728 | 728 | 728 | 728 | 300 |
2002/10/18 | 730 | 730 | 730 | 730 | 300 |
2002/10/17 | 730 | 730 | 730 | 730 | 300 |
2002/10/16 | 730 | 730 | 730 | 730 | 1,200 |
2002/10/15 | 730 | 730 | 730 | 730 | 3,100 |
2002/10/11 | 640 | 720 | 640 | 720 | 900 |
2002/10/10 | 651 | 651 | 640 | 640 | 1,300 |
2002/10/09 | 650 | 650 | 650 | 650 | 300 |
2002/10/08 | 680 | 680 | 650 | 650 | 600 |
2002/10/07 | 680 | 680 | 680 | 680 | 200 |
2002/10/03 | 701 | 701 | 691 | 691 | 1,400 |
2002/10/02 | 710 | 710 | 702 | 702 | 800 |
2002/09/30 | 750 | 750 | 750 | 750 | 200 |
2002/09/27 | 750 | 750 | 701 | 701 | 300 |
2002/09/24 | 700 | 700 | 700 | 700 | 100 |
2002/09/20 | 740 | 750 | 700 | 700 | 3,300 |
2002/09/18 | 702 | 702 | 702 | 702 | 200 |
2002/09/17 | 750 | 750 | 700 | 700 | 4,500 |
2002/09/13 | 740 | 740 | 740 | 740 | 400 |
2002/09/12 | 740 | 740 | 740 | 740 | 900 |
2002/09/11 | 731 | 731 | 731 | 731 | 200 |
2002/09/10 | 750 | 750 | 730 | 730 | 1,100 |
2002/09/09 | 751 | 751 | 750 | 750 | 800 |
2002/09/05 | 750 | 750 | 740 | 750 | 800 |
2002/09/04 | 750 | 750 | 750 | 750 | 800 |
2002/09/02 | 743 | 855 | 740 | 845 | 5,000 |
2002/08/29 | 710 | 710 | 685 | 685 | 200 |
2002/08/28 | 730 | 730 | 710 | 710 | 1,400 |
2002/08/27 | 760 | 760 | 730 | 730 | 400 |
2002/08/26 | 760 | 760 | 760 | 760 | 900 |
2002/08/23 | 765 | 765 | 765 | 765 | 400 |
2002/08/22 | 765 | 765 | 765 | 765 | 400 |
2002/08/21 | 765 | 765 | 765 | 765 | 100 |
2002/08/20 | 765 | 765 | 765 | 765 | 900 |
2002/08/19 | 779 | 779 | 745 | 765 | 1,100 |
2002/08/16 | 735 | 780 | 735 | 780 | 800 |
2002/08/15 | 710 | 735 | 710 | 735 | 1,900 |
2002/08/14 | 700 | 700 | 680 | 695 | 1,100 |
2002/08/13 | 731 | 731 | 665 | 700 | 2,900 |
2002/08/12 | 801 | 801 | 731 | 731 | 600 |
2002/08/09 | 810 | 810 | 801 | 801 | 200 |
2002/08/08 | 890 | 890 | 890 | 890 | 300 |
2002/08/06 | 900 | 900 | 900 | 900 | 1,000 |
2002/08/05 | 900 | 900 | 850 | 900 | 3,600 |
2002/08/02 | 900 | 910 | 880 | 900 | 336,900 |
2002/08/01 | 880 | 900 | 860 | 900 | 6,600 |
2002/07/31 | 890 | 890 | 890 | 890 | 100 |
2002/07/30 | 860 | 895 | 860 | 890 | 3,400 |
2002/07/29 | 849 | 899 | 849 | 899 | 800 |
2002/07/26 | 860 | 860 | 840 | 850 | 1,700 |
2002/07/25 | 850 | 850 | 850 | 850 | 100 |
2002/07/24 | 852 | 852 | 840 | 840 | 2,200 |
2002/07/23 | 865 | 865 | 850 | 850 | 2,600 |
2002/07/22 | 850 | 865 | 850 | 865 | 1,200 |
2002/07/19 | 865 | 865 | 855 | 855 | 5,900 |
2002/07/18 | 865 | 865 | 865 | 865 | 600 |
2002/07/17 | 855 | 865 | 855 | 865 | 1,800 |
2002/07/16 | 864 | 869 | 855 | 855 | 3,400 |
2002/07/15 | 799 | 870 | 799 | 870 | 5,700 |
2002/07/12 | 790 | 799 | 790 | 799 | 600 |
2002/07/11 | 775 | 799 | 761 | 799 | 700 |
2002/07/10 | 824 | 824 | 750 | 789 | 3,600 |
2002/07/09 | 810 | 825 | 810 | 825 | 900 |
2002/07/08 | 850 | 850 | 800 | 820 | 3,800 |
2002/07/05 | 811 | 830 | 791 | 814 | 5,200 |
2002/07/04 | 950 | 950 | 840 | 841 | 14,000 |
2002/07/03 | 1,040 | 1,040 | 930 | 940 | 50,400 |
2002/07/02 | 940 | 940 | 940 | 940 | 6,600 |
2002/07/01 | 740 | 840 | 740 | 840 | 1,134,600 |
2002/06/28 | 740 | 740 | 705 | 740 | 1,200 |
2002/06/27 | 720 | 740 | 720 | 740 | 2,100 |
2002/06/26 | 720 | 720 | 720 | 720 | 1,200 |
2002/06/25 | 720 | 720 | 720 | 720 | 2,400 |
2002/06/24 | 720 | 720 | 720 | 720 | 2,200 |
2002/06/21 | 720 | 720 | 720 | 720 | 1,000 |
2002/06/20 | 750 | 750 | 701 | 720 | 6,500 |
2002/06/19 | 770 | 790 | 770 | 790 | 4,500 |
2002/06/18 | 780 | 780 | 765 | 770 | 8,300 |
2002/06/17 | 705 | 785 | 705 | 780 | 11,100 |
2002/06/14 | 700 | 700 | 700 | 700 | 1,000 |
2002/06/12 | 700 | 700 | 700 | 700 | 200 |
2002/06/11 | 699 | 700 | 699 | 700 | 2,000 |
2002/06/07 | 700 | 700 | 700 | 700 | 600 |
2002/06/06 | 700 | 700 | 700 | 700 | 2,000 |
2002/06/05 | 700 | 700 | 700 | 700 | 1,200 |
2002/06/04 | 701 | 701 | 700 | 700 | 1,800 |
2002/06/03 | 700 | 700 | 700 | 700 | 100 |
2002/05/31 | 720 | 720 | 720 | 720 | 100 |
2002/05/30 | 730 | 730 | 730 | 730 | 500 |
2002/05/29 | 730 | 730 | 730 | 730 | 1,000 |
2002/05/28 | 760 | 760 | 760 | 760 | 400 |
2002/05/27 | 718 | 760 | 718 | 760 | 200 |
2002/05/24 | 740 | 769 | 718 | 718 | 4,900 |
2002/05/21 | 755 | 789 | 745 | 750 | 4,300 |
2002/05/20 | 730 | 756 | 729 | 754 | 700 |
2002/05/17 | 730 | 730 | 730 | 730 | 600 |
2002/05/16 | 730 | 730 | 730 | 730 | 2,100 |
2002/05/15 | 689 | 737 | 669 | 737 | 7,900 |
2002/05/14 | 661 | 695 | 661 | 695 | 400 |
2002/05/13 | 635 | 635 | 587 | 600 | 2,100 |
2002/05/10 | 625 | 685 | 625 | 685 | 600 |
2002/05/09 | 580 | 585 | 580 | 585 | 10,400 |
2002/05/07 | 610 | 610 | 610 | 610 | 2,300 |
2002/05/02 | 600 | 600 | 600 | 600 | 1,500 |
2002/05/01 | 629 | 629 | 600 | 600 | 800 |
2002/04/30 | 617 | 630 | 617 | 629 | 900 |
2002/04/26 | 617 | 617 | 617 | 617 | 500 |
2002/04/25 | 618 | 618 | 618 | 618 | 300 |
2002/04/24 | 620 | 620 | 620 | 620 | 500 |
2002/04/23 | 620 | 620 | 620 | 620 | 500 |
2002/04/22 | 620 | 620 | 620 | 620 | 500 |
2002/04/19 | 622 | 622 | 620 | 620 | 600 |
2002/04/18 | 623 | 623 | 623 | 623 | 500 |
2002/04/16 | 628 | 628 | 600 | 618 | 1,100 |
2002/04/15 | 590 | 629 | 590 | 629 | 5,700 |
2002/04/12 | 550 | 590 | 530 | 590 | 5,100 |
2002/04/11 | 600 | 625 | 550 | 550 | 6,800 |
2002/04/10 | 600 | 600 | 580 | 580 | 1,400 |
2002/04/09 | 592 | 592 | 592 | 592 | 700 |
2002/04/08 | 581 | 581 | 581 | 581 | 700 |
2002/04/05 | 581 | 581 | 581 | 581 | 600 |
2002/04/04 | 580 | 580 | 580 | 580 | 100 |
2002/04/03 | 580 | 580 | 580 | 580 | 800 |
2002/04/02 | 580 | 580 | 580 | 580 | 1,700 |
2002/04/01 | 605 | 605 | 576 | 576 | 2,300 |
2002/03/28 | 631 | 631 | 610 | 610 | 2,500 |
2002/03/26 | 636 | 636 | 636 | 636 | 500 |
2002/03/20 | 605 | 605 | 600 | 600 | 1,900 |
2002/03/19 | 610 | 630 | 600 | 605 | 3,200 |
2002/03/18 | 590 | 600 | 590 | 600 | 3,000 |
2002/03/15 | 577 | 577 | 577 | 577 | 4,700 |
2002/03/14 | 560 | 560 | 560 | 560 | 3,200 |
2002/03/13 | 575 | 575 | 560 | 560 | 4,000 |
2002/03/12 | 562 | 565 | 560 | 565 | 5,400 |
2002/03/11 | 580 | 580 | 560 | 560 | 3,000 |
2002/03/08 | 570 | 580 | 570 | 580 | 1,100 |
2002/03/07 | 570 | 570 | 568 | 570 | 1,100 |
2002/03/06 | 570 | 570 | 570 | 570 | 500 |
2002/03/05 | 560 | 570 | 560 | 570 | 7,400 |
2002/03/04 | 555 | 569 | 541 | 569 | 2,400 |
2002/03/01 | 570 | 570 | 550 | 569 | 6,600 |
2002/02/28 | 549 | 570 | 549 | 570 | 1,500 |
2002/02/27 | 570 | 570 | 540 | 570 | 700 |
2002/02/26 | 574 | 574 | 574 | 574 | 1,500 |
2002/02/25 | 574 | 574 | 574 | 574 | 500 |
2002/02/22 | 574 | 574 | 574 | 574 | 500 |
2002/02/21 | 555 | 575 | 515 | 575 | 7,200 |
2002/02/15 | 620 | 620 | 530 | 600 | 13,500 |
2002/02/13 | 620 | 620 | 620 | 620 | 200 |
2002/02/12 | 620 | 620 | 620 | 620 | 600 |
2002/02/08 | 620 | 620 | 620 | 620 | 500 |
2002/02/07 | 620 | 630 | 620 | 630 | 500 |
2002/02/06 | 630 | 630 | 620 | 630 | 500 |
2002/02/05 | 630 | 630 | 620 | 630 | 500 |
2002/02/04 | 640 | 640 | 630 | 630 | 500 |
2002/02/01 | 620 | 640 | 620 | 640 | 600 |
2002/01/31 | 620 | 620 | 620 | 620 | 1,100 |
2002/01/30 | 640 | 640 | 555 | 620 | 1,000 |
2002/01/29 | 640 | 640 | 640 | 640 | 600 |
2002/01/28 | 650 | 650 | 580 | 580 | 600 |
2002/01/25 | 600 | 600 | 600 | 600 | 2,200 |
2002/01/24 | 645 | 645 | 600 | 600 | 1,500 |
2002/01/23 | 645 | 645 | 645 | 645 | 500 |
2002/01/21 | 650 | 650 | 610 | 610 | 1,100 |
2002/01/18 | 650 | 650 | 650 | 650 | 400 |
2002/01/16 | 660 | 660 | 600 | 610 | 9,300 |
2002/01/15 | 680 | 680 | 680 | 680 | 6,100 |
2002/01/11 | 650 | 650 | 650 | 650 | 600 |
2002/01/10 | 680 | 680 | 680 | 680 | 1,100 |
2002/01/09 | 680 | 680 | 680 | 680 | 500 |
2002/01/08 | 680 | 680 | 680 | 680 | 500 |
2002/01/07 | 680 | 680 | 662 | 680 | 800 |
2002/01/04 | 700 | 700 | 700 | 700 | 700 |