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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,403 | 1,415 | 1,401 | 1,402 | 6,000 |
| 2015/12/29 | 1,403 | 1,423 | 1,403 | 1,423 | 3,000 |
| 2015/12/28 | 1,389 | 1,400 | 1,381 | 1,394 | 5,600 |
| 2015/12/25 | 1,416 | 1,416 | 1,371 | 1,394 | 7,900 |
| 2015/12/24 | 1,429 | 1,429 | 1,401 | 1,401 | 5,800 |
| 2015/12/22 | 1,426 | 1,426 | 1,420 | 1,426 | 1,900 |
| 2015/12/21 | 1,419 | 1,423 | 1,404 | 1,415 | 2,400 |
| 2015/12/18 | 1,414 | 1,427 | 1,409 | 1,419 | 4,100 |
| 2015/12/17 | 1,399 | 1,413 | 1,398 | 1,400 | 7,800 |
| 2015/12/16 | 1,413 | 1,413 | 1,370 | 1,371 | 8,500 |
| 2015/12/15 | 1,415 | 1,426 | 1,383 | 1,383 | 8,100 |
| 2015/12/14 | 1,398 | 1,429 | 1,381 | 1,428 | 19,500 |
| 2015/12/11 | 1,382 | 1,400 | 1,379 | 1,379 | 8,500 |
| 2015/12/10 | 1,421 | 1,429 | 1,381 | 1,384 | 9,300 |
| 2015/12/09 | 1,423 | 1,433 | 1,421 | 1,422 | 5,900 |
| 2015/12/08 | 1,446 | 1,446 | 1,432 | 1,434 | 3,500 |
| 2015/12/07 | 1,429 | 1,438 | 1,423 | 1,438 | 5,100 |
| 2015/12/04 | 1,446 | 1,446 | 1,410 | 1,421 | 8,200 |
| 2015/12/03 | 1,465 | 1,465 | 1,449 | 1,454 | 3,900 |
| 2015/12/02 | 1,469 | 1,469 | 1,459 | 1,465 | 4,500 |
| 2015/12/01 | 1,470 | 1,470 | 1,458 | 1,459 | 7,800 |
| 2015/11/30 | 1,468 | 1,470 | 1,457 | 1,466 | 8,700 |
| 2015/11/27 | 1,450 | 1,470 | 1,445 | 1,470 | 7,900 |
| 2015/11/26 | 1,440 | 1,457 | 1,440 | 1,450 | 5,900 |
| 2015/11/25 | 1,449 | 1,460 | 1,431 | 1,440 | 13,400 |
| 2015/11/24 | 1,403 | 1,442 | 1,403 | 1,441 | 24,200 |
| 2015/11/20 | 1,400 | 1,400 | 1,391 | 1,394 | 3,900 |
| 2015/11/19 | 1,386 | 1,404 | 1,386 | 1,392 | 5,000 |
| 2015/11/18 | 1,380 | 1,381 | 1,376 | 1,376 | 2,000 |
| 2015/11/17 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
| 2015/11/16 | 1,371 | 1,389 | 1,369 | 1,369 | 5,200 |
| 2015/11/13 | 1,396 | 1,397 | 1,371 | 1,371 | 3,100 |
| 2015/11/12 | 1,400 | 1,404 | 1,394 | 1,396 | 2,600 |
| 2015/11/11 | 1,379 | 1,394 | 1,372 | 1,394 | 3,100 |
| 2015/11/10 | 1,369 | 1,389 | 1,369 | 1,383 | 3,400 |
| 2015/11/09 | 1,400 | 1,404 | 1,373 | 1,380 | 8,200 |
| 2015/11/06 | 1,389 | 1,398 | 1,388 | 1,390 | 2,300 |
| 2015/11/05 | 1,400 | 1,400 | 1,372 | 1,375 | 5,800 |
| 2015/11/04 | 1,400 | 1,400 | 1,386 | 1,388 | 3,700 |
| 2015/11/02 | 1,391 | 1,391 | 1,385 | 1,385 | 3,700 |
| 2015/10/30 | 1,390 | 1,400 | 1,379 | 1,385 | 3,700 |
| 2015/10/29 | 1,370 | 1,400 | 1,370 | 1,390 | 11,400 |
| 2015/10/28 | 1,363 | 1,370 | 1,354 | 1,369 | 4,000 |
| 2015/10/27 | 1,360 | 1,363 | 1,351 | 1,363 | 5,000 |
| 2015/10/26 | 1,364 | 1,365 | 1,353 | 1,360 | 5,500 |
| 2015/10/23 | 1,360 | 1,360 | 1,344 | 1,349 | 3,100 |
| 2015/10/22 | 1,364 | 1,364 | 1,347 | 1,364 | 3,100 |
| 2015/10/21 | 1,350 | 1,352 | 1,340 | 1,350 | 2,400 |
| 2015/10/20 | 1,350 | 1,355 | 1,350 | 1,352 | 1,900 |
| 2015/10/19 | 1,342 | 1,350 | 1,340 | 1,349 | 4,600 |
| 2015/10/16 | 1,363 | 1,363 | 1,340 | 1,357 | 2,600 |
| 2015/10/15 | 1,323 | 1,341 | 1,322 | 1,340 | 3,100 |
| 2015/10/14 | 1,369 | 1,369 | 1,322 | 1,322 | 2,800 |
| 2015/10/13 | 1,360 | 1,369 | 1,338 | 1,364 | 3,900 |
| 2015/10/09 | 1,357 | 1,358 | 1,337 | 1,342 | 3,700 |
| 2015/10/08 | 1,359 | 1,359 | 1,325 | 1,354 | 4,500 |
| 2015/10/07 | 1,369 | 1,369 | 1,335 | 1,350 | 2,400 |
| 2015/10/06 | 1,370 | 1,370 | 1,346 | 1,350 | 4,500 |
| 2015/10/05 | 1,300 | 1,360 | 1,300 | 1,335 | 8,700 |
| 2015/10/02 | 1,285 | 1,288 | 1,275 | 1,288 | 1,700 |
| 2015/10/01 | 1,261 | 1,285 | 1,255 | 1,285 | 2,400 |
| 2015/09/30 | 1,225 | 1,255 | 1,225 | 1,255 | 2,800 |
| 2015/09/29 | 1,229 | 1,253 | 1,223 | 1,225 | 1,800 |
| 2015/09/28 | 1,223 | 1,237 | 1,223 | 1,235 | 3,900 |
| 2015/09/25 | 1,261 | 1,266 | 1,243 | 1,243 | 3,400 |
| 2015/09/24 | 1,285 | 1,285 | 1,256 | 1,260 | 5,800 |
| 2015/09/18 | 1,282 | 1,285 | 1,280 | 1,285 | 1,200 |
| 2015/09/17 | 1,286 | 1,286 | 1,267 | 1,273 | 3,100 |
| 2015/09/16 | 1,290 | 1,290 | 1,264 | 1,266 | 3,500 |
| 2015/09/15 | 1,280 | 1,299 | 1,263 | 1,263 | 3,600 |
| 2015/09/14 | 1,274 | 1,305 | 1,260 | 1,260 | 6,200 |
| 2015/09/11 | 1,235 | 1,299 | 1,235 | 1,299 | 5,400 |
| 2015/09/10 | 1,224 | 1,249 | 1,210 | 1,249 | 5,700 |
| 2015/09/09 | 1,236 | 1,255 | 1,211 | 1,246 | 7,900 |
| 2015/09/08 | 1,200 | 1,240 | 1,171 | 1,189 | 10,000 |
| 2015/09/07 | 1,213 | 1,240 | 1,200 | 1,201 | 8,500 |
| 2015/09/04 | 1,321 | 1,321 | 1,200 | 1,273 | 12,000 |
| 2015/09/03 | 1,360 | 1,362 | 1,276 | 1,328 | 33,600 |
| 2015/09/02 | 1,128 | 1,227 | 1,128 | 1,227 | 6,000 |
| 2015/09/01 | 1,230 | 1,230 | 1,185 | 1,188 | 3,200 |
| 2015/08/31 | 1,222 | 1,222 | 1,190 | 1,211 | 4,000 |
| 2015/08/28 | 1,233 | 1,255 | 1,221 | 1,221 | 4,100 |
| 2015/08/27 | 1,161 | 1,204 | 1,161 | 1,203 | 3,400 |
| 2015/08/26 | 1,080 | 1,169 | 1,080 | 1,160 | 9,100 |
| 2015/08/25 | 1,050 | 1,171 | 1,005 | 1,080 | 24,400 |
| 2015/08/24 | 1,239 | 1,258 | 1,147 | 1,147 | 19,400 |
| 2015/08/21 | 1,305 | 1,330 | 1,284 | 1,288 | 9,100 |
| 2015/08/20 | 1,385 | 1,385 | 1,362 | 1,365 | 2,500 |
| 2015/08/19 | 1,370 | 1,386 | 1,346 | 1,386 | 2,800 |
| 2015/08/18 | 1,359 | 1,386 | 1,359 | 1,371 | 2,600 |
| 2015/08/17 | 1,367 | 1,373 | 1,367 | 1,373 | 3,200 |
| 2015/08/14 | 1,349 | 1,390 | 1,349 | 1,367 | 2,700 |
| 2015/08/13 | 1,368 | 1,370 | 1,349 | 1,349 | 2,900 |
| 2015/08/12 | 1,368 | 1,369 | 1,345 | 1,369 | 3,400 |
| 2015/08/11 | 1,337 | 1,369 | 1,337 | 1,369 | 4,200 |
| 2015/08/10 | 1,353 | 1,375 | 1,351 | 1,354 | 7,000 |
| 2015/08/07 | 1,373 | 1,374 | 1,351 | 1,353 | 4,200 |
| 2015/08/06 | 1,386 | 1,386 | 1,366 | 1,372 | 8,900 |
| 2015/08/05 | 1,385 | 1,389 | 1,379 | 1,386 | 10,800 |
| 2015/08/04 | 1,345 | 1,369 | 1,345 | 1,369 | 10,100 |
| 2015/08/03 | 1,335 | 1,345 | 1,330 | 1,345 | 7,700 |
| 2015/07/31 | 1,346 | 1,350 | 1,340 | 1,340 | 9,200 |
| 2015/07/30 | 1,361 | 1,361 | 1,350 | 1,351 | 13,900 |
| 2015/07/29 | 1,365 | 1,375 | 1,361 | 1,361 | 30,400 |
| 2015/07/28 | 1,394 | 1,395 | 1,378 | 1,386 | 28,700 |
| 2015/07/27 | 1,396 | 1,408 | 1,395 | 1,403 | 18,900 |
| 2015/07/24 | 1,400 | 1,405 | 1,394 | 1,395 | 17,400 |
| 2015/07/23 | 1,415 | 1,422 | 1,399 | 1,409 | 16,800 |
| 2015/07/22 | 1,414 | 1,423 | 1,410 | 1,416 | 12,400 |
| 2015/07/21 | 1,419 | 1,424 | 1,415 | 1,420 | 11,100 |
| 2015/07/17 | 1,430 | 1,430 | 1,399 | 1,419 | 15,600 |
| 2015/07/16 | 1,439 | 1,439 | 1,433 | 1,434 | 6,500 |
| 2015/07/15 | 1,440 | 1,443 | 1,433 | 1,440 | 10,000 |
| 2015/07/14 | 1,436 | 1,450 | 1,435 | 1,440 | 21,900 |
| 2015/07/13 | 1,420 | 1,439 | 1,411 | 1,439 | 10,600 |
| 2015/07/10 | 1,426 | 1,429 | 1,420 | 1,420 | 7,600 |
| 2015/07/09 | 1,406 | 1,428 | 1,350 | 1,426 | 34,700 |
| 2015/07/08 | 1,485 | 1,487 | 1,428 | 1,460 | 16,800 |
| 2015/07/07 | 1,470 | 1,493 | 1,465 | 1,490 | 15,400 |
| 2015/07/06 | 1,455 | 1,474 | 1,455 | 1,458 | 15,200 |
| 2015/07/03 | 1,462 | 1,480 | 1,462 | 1,475 | 13,100 |
| 2015/07/02 | 1,448 | 1,508 | 1,448 | 1,461 | 30,700 |
| 2015/07/01 | 1,413 | 1,450 | 1,413 | 1,443 | 14,800 |
| 2015/06/30 | 1,404 | 1,425 | 1,404 | 1,415 | 10,200 |
| 2015/06/29 | 1,401 | 1,441 | 1,401 | 1,427 | 23,600 |
| 2015/06/26 | 1,447 | 1,474 | 1,447 | 1,463 | 17,900 |
| 2015/06/25 | 1,444 | 1,446 | 1,438 | 1,446 | 7,100 |
| 2015/06/24 | 1,450 | 1,450 | 1,425 | 1,444 | 10,600 |
| 2015/06/23 | 1,432 | 1,468 | 1,430 | 1,468 | 8,100 |
| 2015/06/22 | 1,425 | 1,440 | 1,425 | 1,440 | 5,600 |
| 2015/06/19 | 1,427 | 1,445 | 1,427 | 1,438 | 3,000 |
| 2015/06/18 | 1,439 | 1,439 | 1,426 | 1,426 | 3,000 |
| 2015/06/17 | 1,442 | 1,458 | 1,431 | 1,440 | 6,800 |
| 2015/06/16 | 1,466 | 1,470 | 1,454 | 1,454 | 13,500 |
| 2015/06/15 | 1,450 | 1,475 | 1,434 | 1,460 | 10,200 |
| 2015/06/12 | 1,434 | 1,485 | 1,400 | 1,434 | 12,900 |
| 2015/06/11 | 1,460 | 1,461 | 1,385 | 1,423 | 16,800 |
| 2015/06/10 | 1,440 | 1,456 | 1,435 | 1,438 | 28,900 |
| 2015/06/09 | 1,440 | 1,443 | 1,423 | 1,437 | 6,300 |
| 2015/06/08 | 1,430 | 1,436 | 1,410 | 1,436 | 16,300 |
| 2015/06/05 | 1,367 | 1,398 | 1,366 | 1,398 | 4,400 |
| 2015/06/04 | 1,368 | 1,375 | 1,363 | 1,372 | 2,700 |
| 2015/06/03 | 1,361 | 1,381 | 1,347 | 1,375 | 6,900 |
| 2015/06/02 | 1,385 | 1,390 | 1,337 | 1,361 | 8,700 |
| 2015/06/01 | 1,390 | 1,407 | 1,372 | 1,385 | 4,600 |
| 2015/05/29 | 1,420 | 1,420 | 1,381 | 1,410 | 7,200 |
| 2015/05/28 | 1,425 | 1,425 | 1,371 | 1,413 | 12,900 |
| 2015/05/27 | 1,420 | 1,430 | 1,418 | 1,420 | 10,700 |
| 2015/05/26 | 1,418 | 1,420 | 1,413 | 1,420 | 8,800 |
| 2015/05/25 | 1,418 | 1,418 | 1,408 | 1,416 | 2,600 |
| 2015/05/22 | 1,420 | 1,429 | 1,411 | 1,412 | 3,600 |
| 2015/05/21 | 1,400 | 1,419 | 1,400 | 1,419 | 7,300 |
| 2015/05/20 | 1,391 | 1,400 | 1,388 | 1,396 | 4,500 |
| 2015/05/19 | 1,379 | 1,392 | 1,375 | 1,392 | 11,800 |
| 2015/05/18 | 1,367 | 1,378 | 1,364 | 1,378 | 3,900 |
| 2015/05/15 | 1,400 | 1,402 | 1,361 | 1,380 | 11,100 |
| 2015/05/14 | 1,410 | 1,423 | 1,395 | 1,412 | 24,300 |
| 2015/05/13 | 1,384 | 1,460 | 1,383 | 1,419 | 31,800 |
| 2015/05/12 | 1,330 | 1,370 | 1,330 | 1,370 | 17,000 |
| 2015/05/11 | 1,320 | 1,327 | 1,300 | 1,327 | 9,200 |
| 2015/05/08 | 1,262 | 1,280 | 1,261 | 1,280 | 3,600 |
| 2015/05/07 | 1,260 | 1,267 | 1,250 | 1,257 | 9,700 |
| 2015/05/01 | 1,256 | 1,268 | 1,250 | 1,258 | 8,400 |
| 2015/04/30 | 1,261 | 1,279 | 1,250 | 1,261 | 13,700 |
| 2015/04/28 | 1,313 | 1,313 | 1,257 | 1,258 | 16,200 |
| 2015/04/27 | 1,325 | 1,325 | 1,300 | 1,300 | 7,800 |
| 2015/04/24 | 1,280 | 1,310 | 1,271 | 1,301 | 11,000 |
| 2015/04/23 | 1,341 | 1,347 | 1,230 | 1,254 | 38,800 |
| 2015/04/22 | 1,346 | 1,380 | 1,337 | 1,341 | 8,500 |
| 2015/04/21 | 1,380 | 1,430 | 1,330 | 1,346 | 19,300 |
| 2015/04/20 | 1,320 | 1,365 | 1,320 | 1,365 | 14,700 |
| 2015/04/17 | 1,299 | 1,334 | 1,290 | 1,334 | 15,200 |
| 2015/04/16 | 1,336 | 1,350 | 1,282 | 1,310 | 16,800 |
| 2015/04/15 | 1,320 | 1,344 | 1,320 | 1,343 | 13,400 |
| 2015/04/14 | 1,268 | 1,325 | 1,268 | 1,320 | 15,600 |
| 2015/04/13 | 1,260 | 1,267 | 1,258 | 1,267 | 11,300 |
| 2015/04/10 | 1,245 | 1,258 | 1,245 | 1,258 | 2,400 |
| 2015/04/09 | 1,255 | 1,255 | 1,240 | 1,241 | 5,800 |
| 2015/04/08 | 1,250 | 1,259 | 1,240 | 1,244 | 14,600 |
| 2015/04/07 | 1,250 | 1,270 | 1,236 | 1,247 | 21,400 |
| 2015/04/06 | 1,220 | 1,234 | 1,220 | 1,234 | 11,600 |
| 2015/04/03 | 1,216 | 1,228 | 1,213 | 1,213 | 18,900 |
| 2015/04/02 | 1,187 | 1,220 | 1,187 | 1,211 | 25,200 |
| 2015/04/01 | 1,191 | 1,197 | 1,172 | 1,182 | 21,200 |
| 2015/03/31 | 1,149 | 1,167 | 1,140 | 1,156 | 12,400 |
| 2015/03/30 | 1,128 | 1,137 | 1,126 | 1,135 | 6,700 |
| 2015/03/27 | 1,131 | 1,140 | 1,111 | 1,126 | 8,700 |
| 2015/03/26 | 1,150 | 1,155 | 1,140 | 1,140 | 10,500 |
| 2015/03/25 | 1,161 | 1,161 | 1,146 | 1,150 | 5,000 |
| 2015/03/24 | 1,170 | 1,176 | 1,142 | 1,149 | 12,300 |
| 2015/03/23 | 1,140 | 1,170 | 1,134 | 1,170 | 12,100 |
| 2015/03/20 | 1,128 | 1,140 | 1,114 | 1,140 | 8,700 |
| 2015/03/19 | 1,092 | 1,119 | 1,092 | 1,115 | 9,500 |
| 2015/03/18 | 1,083 | 1,099 | 1,083 | 1,085 | 5,400 |
| 2015/03/17 | 1,086 | 1,092 | 1,072 | 1,089 | 8,900 |
| 2015/03/16 | 1,128 | 1,135 | 1,061 | 1,071 | 33,200 |
| 2015/03/13 | 1,138 | 1,149 | 1,107 | 1,128 | 16,200 |
| 2015/03/12 | 1,115 | 1,154 | 1,086 | 1,128 | 20,100 |
| 2015/03/11 | 1,054 | 1,115 | 1,050 | 1,099 | 16,000 |
| 2015/03/10 | 1,044 | 1,066 | 1,044 | 1,054 | 10,800 |
| 2015/03/09 | 1,051 | 1,068 | 1,041 | 1,041 | 18,700 |
| 2015/03/06 | 1,039 | 1,050 | 1,020 | 1,047 | 14,700 |
| 2015/03/05 | 1,044 | 1,047 | 1,035 | 1,039 | 3,700 |
| 2015/03/04 | 1,040 | 1,052 | 1,035 | 1,042 | 4,100 |
| 2015/03/03 | 1,050 | 1,058 | 1,035 | 1,037 | 7,400 |
| 2015/03/02 | 1,055 | 1,055 | 1,041 | 1,047 | 10,900 |
| 2015/02/27 | 1,044 | 1,076 | 1,030 | 1,044 | 13,400 |
| 2015/02/26 | 1,036 | 1,045 | 1,026 | 1,027 | 7,100 |
| 2015/02/25 | 1,025 | 1,027 | 1,023 | 1,023 | 2,800 |
| 2015/02/24 | 1,040 | 1,040 | 1,021 | 1,024 | 7,100 |
| 2015/02/23 | 1,005 | 1,024 | 1,003 | 1,024 | 6,300 |
| 2015/02/20 | 1,011 | 1,022 | 993 | 1,009 | 19,700 |
| 2015/02/19 | 1,027 | 1,028 | 1,011 | 1,011 | 10,600 |
| 2015/02/18 | 1,043 | 1,045 | 1,021 | 1,032 | 3,700 |
| 2015/02/17 | 1,021 | 1,043 | 1,017 | 1,043 | 9,600 |
| 2015/02/16 | 1,039 | 1,050 | 1,004 | 1,050 | 10,500 |
| 2015/02/13 | 1,053 | 1,058 | 1,045 | 1,055 | 6,900 |
| 2015/02/12 | 1,046 | 1,065 | 1,020 | 1,050 | 16,700 |
| 2015/02/10 | 1,038 | 1,050 | 1,037 | 1,046 | 15,100 |
| 2015/02/09 | 1,016 | 1,055 | 1,016 | 1,033 | 19,000 |
| 2015/02/06 | 1,022 | 1,030 | 1,001 | 1,011 | 26,200 |
| 2015/02/05 | 982 | 992 | 978 | 989 | 13,900 |
| 2015/02/04 | 987 | 992 | 972 | 992 | 17,400 |
| 2015/02/03 | 973 | 991 | 972 | 972 | 17,300 |
| 2015/02/02 | 945 | 965 | 942 | 965 | 8,100 |
| 2015/01/30 | 950 | 950 | 941 | 945 | 8,000 |
| 2015/01/29 | 943 | 952 | 943 | 952 | 7,600 |
| 2015/01/28 | 946 | 954 | 942 | 948 | 15,700 |
| 2015/01/27 | 976 | 983 | 973 | 976 | 15,200 |
| 2015/01/26 | 981 | 989 | 981 | 985 | 7,000 |
| 2015/01/23 | 990 | 998 | 980 | 984 | 12,400 |
| 2015/01/22 | 998 | 999 | 987 | 987 | 10,200 |
| 2015/01/21 | 990 | 995 | 985 | 995 | 6,300 |
| 2015/01/20 | 987 | 989 | 982 | 982 | 6,800 |
| 2015/01/19 | 985 | 987 | 970 | 985 | 5,400 |
| 2015/01/16 | 970 | 983 | 964 | 970 | 11,200 |
| 2015/01/15 | 970 | 982 | 966 | 982 | 12,100 |
| 2015/01/14 | 981 | 989 | 975 | 985 | 7,300 |
| 2015/01/13 | 987 | 989 | 978 | 988 | 10,900 |
| 2015/01/09 | 984 | 988 | 981 | 987 | 9,300 |
| 2015/01/08 | 982 | 989 | 975 | 989 | 19,100 |
| 2015/01/07 | 998 | 998 | 979 | 983 | 25,500 |
| 2015/01/06 | 1,015 | 1,021 | 1,006 | 1,010 | 12,800 |
| 2015/01/05 | 1,002 | 1,035 | 1,001 | 1,027 | 28,400 |