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 |
---|---|---|---|---|---|
2004/12/30 | 590 | 590 | 590 | 590 | 400 |
2004/12/29 | 595 | 596 | 595 | 596 | 600 |
2004/12/28 | 600 | 600 | 595 | 595 | 800 |
2004/12/27 | 591 | 596 | 584 | 584 | 1,200 |
2004/12/24 | 599 | 600 | 590 | 597 | 2,900 |
2004/12/22 | 599 | 599 | 572 | 599 | 4,800 |
2004/12/21 | 584 | 584 | 580 | 580 | 4,000 |
2004/12/20 | 581 | 583 | 568 | 568 | 7,200 |
2004/12/17 | 570 | 572 | 570 | 570 | 2,700 |
2004/12/16 | 590 | 590 | 590 | 590 | 1,400 |
2004/12/15 | 584 | 590 | 584 | 590 | 5,100 |
2004/12/14 | 566 | 584 | 566 | 584 | 1,400 |
2004/12/13 | 573 | 585 | 566 | 566 | 8,000 |
2004/12/10 | 581 | 581 | 571 | 571 | 3,200 |
2004/12/09 | 585 | 585 | 580 | 580 | 2,000 |
2004/12/08 | 571 | 571 | 568 | 568 | 700 |
2004/12/07 | 580 | 580 | 571 | 571 | 500 |
2004/12/06 | 570 | 580 | 570 | 580 | 3,800 |
2004/12/03 | 568 | 568 | 568 | 568 | 400 |
2004/12/02 | 568 | 568 | 568 | 568 | 400 |
2004/12/01 | 570 | 570 | 570 | 570 | 100 |
2004/11/30 | 570 | 570 | 564 | 570 | 1,900 |
2004/11/29 | 580 | 590 | 570 | 570 | 3,300 |
2004/11/26 | 560 | 560 | 550 | 550 | 2,300 |
2004/11/25 | 561 | 561 | 561 | 561 | 100 |
2004/11/24 | 570 | 571 | 570 | 570 | 500 |
2004/11/22 | 585 | 585 | 570 | 570 | 2,400 |
2004/11/19 | 580 | 580 | 580 | 580 | 800 |
2004/11/18 | 595 | 595 | 595 | 595 | 100 |
2004/11/16 | 595 | 595 | 595 | 595 | 4,100 |
2004/11/15 | 598 | 598 | 590 | 590 | 9,700 |
2004/11/12 | 570 | 590 | 570 | 590 | 700 |
2004/11/11 | 565 | 565 | 560 | 562 | 4,500 |
2004/11/10 | 571 | 575 | 570 | 570 | 800 |
2004/11/09 | 570 | 570 | 570 | 570 | 500 |
2004/11/08 | 570 | 570 | 570 | 570 | 1,100 |
2004/11/05 | 575 | 575 | 575 | 575 | 1,400 |
2004/11/04 | 565 | 570 | 565 | 570 | 200 |
2004/11/02 | 557 | 557 | 557 | 557 | 100 |
2004/11/01 | 590 | 590 | 565 | 565 | 5,200 |
2004/10/29 | 580 | 580 | 580 | 580 | 100 |
2004/10/28 | 580 | 580 | 574 | 580 | 400 |
2004/10/27 | 580 | 580 | 580 | 580 | 200 |
2004/10/26 | 580 | 580 | 580 | 580 | 200 |
2004/10/22 | 580 | 580 | 580 | 580 | 200 |
2004/10/21 | 582 | 582 | 582 | 582 | 100 |
2004/10/20 | 583 | 583 | 583 | 583 | 400 |
2004/10/19 | 598 | 598 | 581 | 581 | 2,100 |
2004/10/18 | 600 | 600 | 600 | 600 | 100 |
2004/10/15 | 599 | 599 | 599 | 599 | 4,200 |
2004/10/14 | 590 | 599 | 580 | 599 | 2,500 |
2004/10/13 | 599 | 599 | 590 | 590 | 500 |
2004/10/12 | 600 | 600 | 599 | 599 | 2,100 |
2004/10/08 | 599 | 599 | 599 | 599 | 500 |
2004/10/07 | 585 | 585 | 585 | 585 | 200 |
2004/10/06 | 581 | 581 | 580 | 580 | 400 |
2004/10/05 | 581 | 581 | 581 | 581 | 100 |
2004/10/04 | 591 | 591 | 580 | 580 | 2,100 |
2004/10/01 | 580 | 580 | 580 | 580 | 900 |
2004/09/30 | 589 | 589 | 589 | 589 | 100 |
2004/09/29 | 583 | 583 | 583 | 583 | 1,000 |
2004/09/28 | 600 | 600 | 600 | 600 | 200 |
2004/09/27 | 598 | 598 | 598 | 598 | 100 |
2004/09/24 | 600 | 600 | 600 | 600 | 1,200 |
2004/09/22 | 600 | 600 | 600 | 600 | 1,100 |
2004/09/21 | 600 | 600 | 590 | 600 | 1,900 |
2004/09/17 | 610 | 610 | 600 | 600 | 1,400 |
2004/09/16 | 618 | 618 | 618 | 618 | 900 |
2004/09/15 | 618 | 621 | 618 | 618 | 5,900 |
2004/09/14 | 615 | 618 | 615 | 618 | 1,900 |
2004/09/13 | 615 | 615 | 615 | 615 | 900 |
2004/09/10 | 614 | 614 | 613 | 613 | 900 |
2004/09/09 | 613 | 614 | 613 | 614 | 2,400 |
2004/09/08 | 612 | 616 | 612 | 613 | 2,400 |
2004/09/07 | 609 | 615 | 609 | 612 | 1,800 |
2004/09/06 | 602 | 609 | 602 | 609 | 3,500 |
2004/09/03 | 595 | 602 | 593 | 602 | 2,000 |
2004/09/02 | 593 | 595 | 592 | 595 | 1,200 |
2004/09/01 | 590 | 593 | 590 | 593 | 2,100 |
2004/08/31 | 590 | 590 | 590 | 590 | 1,000 |
2004/08/30 | 590 | 590 | 589 | 589 | 1,300 |
2004/08/27 | 585 | 585 | 585 | 585 | 500 |
2004/08/26 | 589 | 589 | 585 | 585 | 2,700 |
2004/08/25 | 589 | 589 | 580 | 580 | 1,300 |
2004/08/24 | 590 | 590 | 580 | 580 | 4,100 |
2004/08/23 | 590 | 590 | 589 | 589 | 400 |
2004/08/20 | 589 | 589 | 589 | 589 | 200 |
2004/08/19 | 595 | 595 | 585 | 585 | 500 |
2004/08/17 | 597 | 597 | 597 | 597 | 1,100 |
2004/08/16 | 597 | 600 | 597 | 597 | 3,500 |
2004/08/13 | 597 | 597 | 597 | 597 | 1,700 |
2004/08/12 | 590 | 597 | 590 | 597 | 1,900 |
2004/08/11 | 590 | 591 | 590 | 590 | 5,000 |
2004/08/10 | 590 | 590 | 589 | 589 | 1,700 |
2004/08/09 | 602 | 602 | 580 | 580 | 2,600 |
2004/08/06 | 601 | 601 | 601 | 601 | 1,200 |
2004/08/05 | 601 | 601 | 601 | 601 | 300 |
2004/08/04 | 610 | 615 | 601 | 601 | 2,000 |
2004/08/03 | 615 | 615 | 610 | 615 | 1,100 |
2004/08/02 | 615 | 615 | 615 | 615 | 1,600 |
2004/07/30 | 615 | 621 | 615 | 621 | 600 |
2004/07/29 | 620 | 620 | 615 | 615 | 4,000 |
2004/07/28 | 628 | 628 | 620 | 620 | 2,500 |
2004/07/27 | 620 | 620 | 618 | 618 | 1,100 |
2004/07/26 | 620 | 620 | 620 | 620 | 1,000 |
2004/07/23 | 615 | 627 | 613 | 627 | 4,800 |
2004/07/22 | 613 | 615 | 613 | 615 | 1,400 |
2004/07/21 | 615 | 616 | 615 | 615 | 2,800 |
2004/07/20 | 620 | 620 | 615 | 615 | 7,500 |
2004/07/16 | 615 | 618 | 615 | 615 | 7,500 |
2004/07/15 | 611 | 611 | 610 | 610 | 10,500 |
2004/07/14 | 604 | 611 | 603 | 611 | 3,600 |
2004/07/13 | 615 | 620 | 601 | 601 | 9,500 |
2004/07/12 | 609 | 613 | 604 | 613 | 4,400 |
2004/07/09 | 608 | 609 | 601 | 609 | 2,300 |
2004/07/08 | 615 | 615 | 610 | 610 | 700 |
2004/07/07 | 610 | 611 | 600 | 611 | 1,200 |
2004/07/06 | 604 | 611 | 595 | 611 | 4,400 |
2004/07/05 | 605 | 606 | 605 | 605 | 1,000 |
2004/07/02 | 605 | 612 | 605 | 612 | 3,400 |
2004/07/01 | 602 | 605 | 602 | 605 | 200 |
2004/06/30 | 605 | 610 | 605 | 610 | 1,200 |
2004/06/29 | 605 | 610 | 600 | 605 | 2,100 |
2004/06/28 | 602 | 604 | 602 | 604 | 3,500 |
2004/06/25 | 604 | 604 | 602 | 602 | 1,400 |
2004/06/24 | 605 | 605 | 602 | 602 | 7,300 |
2004/06/23 | 610 | 610 | 600 | 600 | 10,900 |
2004/06/22 | 596 | 610 | 596 | 600 | 8,300 |
2004/06/21 | 616 | 616 | 606 | 606 | 8,600 |
2004/06/18 | 600 | 606 | 600 | 606 | 8,700 |
2004/06/17 | 600 | 600 | 600 | 600 | 5,600 |
2004/06/16 | 602 | 602 | 592 | 594 | 1,900 |
2004/06/15 | 600 | 604 | 600 | 602 | 10,600 |
2004/06/14 | 610 | 610 | 595 | 600 | 6,800 |
2004/06/11 | 630 | 639 | 595 | 600 | 11,100 |
2004/06/10 | 645 | 645 | 600 | 600 | 10,000 |
2004/06/09 | 645 | 645 | 645 | 645 | 300 |
2004/06/08 | 645 | 645 | 645 | 645 | 200 |
2004/06/07 | 660 | 665 | 660 | 665 | 400 |
2004/06/03 | 660 | 660 | 660 | 660 | 500 |
2004/06/02 | 660 | 660 | 660 | 660 | 1,000 |
2004/06/01 | 660 | 660 | 660 | 660 | 300 |
2004/05/31 | 720 | 720 | 720 | 720 | 100 |
2004/05/28 | 670 | 749 | 670 | 749 | 3,200 |
2004/05/27 | 669 | 669 | 669 | 669 | 100 |
2004/05/26 | 660 | 670 | 660 | 670 | 2,000 |
2004/05/25 | 650 | 660 | 650 | 660 | 3,900 |
2004/05/24 | 650 | 655 | 650 | 654 | 600 |
2004/05/21 | 650 | 650 | 650 | 650 | 500 |
2004/05/19 | 610 | 610 | 610 | 610 | 100 |
2004/05/18 | 650 | 650 | 650 | 650 | 100 |
2004/05/17 | 680 | 680 | 660 | 660 | 8,000 |
2004/05/14 | 630 | 660 | 630 | 660 | 1,300 |
2004/05/13 | 660 | 660 | 621 | 621 | 700 |
2004/05/11 | 610 | 610 | 610 | 610 | 900 |
2004/05/10 | 650 | 650 | 633 | 633 | 4,700 |
2004/05/07 | 680 | 680 | 678 | 678 | 600 |
2004/05/06 | 645 | 686 | 645 | 686 | 5,600 |
2004/04/30 | 646 | 646 | 637 | 645 | 600 |
2004/04/28 | 643 | 646 | 643 | 645 | 500 |
2004/04/27 | 643 | 643 | 643 | 643 | 100 |
2004/04/23 | 630 | 632 | 630 | 632 | 600 |
2004/04/22 | 640 | 649 | 632 | 632 | 800 |
2004/04/21 | 648 | 648 | 648 | 648 | 100 |
2004/04/20 | 648 | 650 | 644 | 650 | 7,800 |
2004/04/19 | 643 | 670 | 640 | 648 | 4,600 |
2004/04/16 | 612 | 640 | 612 | 640 | 2,600 |
2004/04/15 | 609 | 630 | 609 | 609 | 5,900 |
2004/04/14 | 595 | 605 | 595 | 605 | 1,600 |
2004/04/13 | 590 | 590 | 586 | 590 | 4,300 |
2004/04/12 | 588 | 590 | 582 | 582 | 1,900 |
2004/04/09 | 585 | 585 | 581 | 581 | 1,600 |
2004/04/08 | 581 | 581 | 581 | 581 | 700 |
2004/04/07 | 581 | 581 | 581 | 581 | 300 |
2004/04/06 | 598 | 598 | 579 | 590 | 600 |
2004/04/05 | 579 | 598 | 579 | 590 | 700 |
2004/04/02 | 572 | 572 | 572 | 572 | 100 |
2004/04/01 | 573 | 580 | 573 | 580 | 1,200 |
2004/03/29 | 600 | 600 | 576 | 576 | 900 |
2004/03/26 | 593 | 595 | 592 | 595 | 2,800 |
2004/03/25 | 600 | 605 | 600 | 605 | 1,800 |
2004/03/24 | 601 | 601 | 600 | 600 | 4,600 |
2004/03/23 | 601 | 601 | 598 | 598 | 2,800 |
2004/03/22 | 605 | 605 | 600 | 600 | 4,300 |
2004/03/19 | 607 | 607 | 601 | 601 | 300 |
2004/03/18 | 603 | 605 | 603 | 605 | 2,100 |
2004/03/17 | 600 | 601 | 596 | 601 | 900 |
2004/03/16 | 593 | 595 | 588 | 595 | 11,600 |
2004/03/15 | 592 | 592 | 586 | 592 | 3,700 |
2004/03/12 | 586 | 586 | 586 | 586 | 100 |
2004/03/11 | 581 | 585 | 581 | 585 | 200 |
2004/03/10 | 570 | 580 | 570 | 580 | 6,000 |
2004/03/09 | 565 | 569 | 565 | 569 | 400 |
2004/03/08 | 570 | 570 | 564 | 564 | 3,700 |
2004/03/05 | 570 | 570 | 570 | 570 | 1,500 |
2004/03/04 | 570 | 570 | 570 | 570 | 600 |
2004/03/03 | 571 | 571 | 570 | 570 | 700 |
2004/03/02 | 571 | 571 | 571 | 571 | 700 |
2004/03/01 | 581 | 581 | 570 | 571 | 1,700 |
2004/02/27 | 581 | 581 | 540 | 558 | 1,300 |
2004/02/26 | 580 | 581 | 580 | 581 | 700 |
2004/02/25 | 579 | 581 | 579 | 580 | 2,000 |
2004/02/24 | 579 | 579 | 579 | 579 | 500 |
2004/02/23 | 580 | 580 | 550 | 580 | 1,300 |
2004/02/20 | 580 | 580 | 580 | 580 | 600 |
2004/02/19 | 580 | 580 | 580 | 580 | 300 |
2004/02/18 | 590 | 590 | 580 | 580 | 6,300 |
2004/02/17 | 583 | 590 | 583 | 590 | 4,200 |
2004/02/16 | 581 | 581 | 581 | 581 | 100 |
2004/02/13 | 580 | 580 | 580 | 580 | 400 |
2004/02/10 | 586 | 586 | 570 | 570 | 1,100 |
2004/02/09 | 586 | 586 | 586 | 586 | 600 |
2004/02/05 | 586 | 586 | 586 | 586 | 500 |
2004/02/04 | 586 | 586 | 586 | 586 | 600 |
2004/02/03 | 586 | 586 | 586 | 586 | 500 |
2004/02/02 | 587 | 587 | 587 | 587 | 1,900 |
2004/01/30 | 587 | 587 | 587 | 587 | 1,000 |
2004/01/29 | 588 | 588 | 587 | 587 | 700 |
2004/01/28 | 590 | 590 | 590 | 590 | 200 |
2004/01/27 | 590 | 590 | 590 | 590 | 500 |
2004/01/26 | 590 | 590 | 590 | 590 | 600 |
2004/01/23 | 600 | 600 | 589 | 590 | 2,100 |
2004/01/22 | 589 | 589 | 587 | 589 | 2,000 |
2004/01/21 | 587 | 587 | 587 | 587 | 600 |
2004/01/20 | 587 | 587 | 587 | 587 | 700 |
2004/01/19 | 589 | 589 | 589 | 589 | 700 |
2004/01/16 | 589 | 589 | 589 | 589 | 1,100 |
2004/01/15 | 589 | 589 | 589 | 589 | 4,500 |
2004/01/14 | 562 | 589 | 560 | 589 | 1,400 |
2004/01/13 | 558 | 560 | 558 | 560 | 1,200 |
2004/01/09 | 540 | 550 | 540 | 550 | 1,100 |
2004/01/08 | 531 | 532 | 531 | 531 | 1,100 |
2004/01/07 | 532 | 532 | 531 | 531 | 900 |
2004/01/06 | 532 | 532 | 531 | 531 | 1,000 |