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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,058 | 1,099 | 1,058 | 1,084 | 2,600 |
| 2018/12/27 | 1,068 | 1,069 | 1,050 | 1,060 | 5,500 |
| 2018/12/26 | 1,007 | 1,067 | 1,007 | 1,060 | 4,800 |
| 2018/12/25 | 965 | 1,014 | 959 | 962 | 17,400 |
| 2018/12/21 | 1,030 | 1,104 | 1,009 | 1,100 | 8,300 |
| 2018/12/20 | 1,086 | 1,086 | 1,048 | 1,048 | 7,200 |
| 2018/12/19 | 1,156 | 1,156 | 1,096 | 1,100 | 3,300 |
| 2018/12/18 | 1,085 | 1,098 | 1,048 | 1,096 | 5,600 |
| 2018/12/17 | 1,111 | 1,135 | 1,081 | 1,081 | 9,000 |
| 2018/12/14 | 1,135 | 1,145 | 1,111 | 1,111 | 4,300 |
| 2018/12/13 | 1,138 | 1,159 | 1,135 | 1,135 | 1,700 |
| 2018/12/12 | 1,164 | 1,165 | 1,133 | 1,133 | 2,600 |
| 2018/12/11 | 1,221 | 1,222 | 1,117 | 1,169 | 4,700 |
| 2018/12/10 | 1,244 | 1,244 | 1,173 | 1,191 | 8,900 |
| 2018/12/07 | 1,225 | 1,243 | 1,225 | 1,226 | 1,200 |
| 2018/12/06 | 1,246 | 1,246 | 1,211 | 1,225 | 1,500 |
| 2018/12/05 | 1,204 | 1,258 | 1,204 | 1,239 | 4,300 |
| 2018/12/04 | 1,250 | 1,250 | 1,202 | 1,202 | 5,000 |
| 2018/12/03 | 1,259 | 1,262 | 1,252 | 1,252 | 2,900 |
| 2018/11/30 | 1,240 | 1,259 | 1,240 | 1,240 | 2,000 |
| 2018/11/29 | 1,231 | 1,249 | 1,231 | 1,237 | 1,200 |
| 2018/11/28 | 1,224 | 1,230 | 1,223 | 1,223 | 4,800 |
| 2018/11/27 | 1,215 | 1,223 | 1,215 | 1,216 | 4,000 |
| 2018/11/26 | 1,200 | 1,223 | 1,198 | 1,212 | 6,500 |
| 2018/11/22 | 1,182 | 1,204 | 1,176 | 1,184 | 5,400 |
| 2018/11/21 | 1,164 | 1,228 | 1,163 | 1,171 | 10,900 |
| 2018/11/20 | 1,166 | 1,198 | 1,166 | 1,184 | 3,200 |
| 2018/11/19 | 1,164 | 1,225 | 1,163 | 1,166 | 3,800 |
| 2018/11/16 | 1,174 | 1,175 | 1,164 | 1,164 | 3,900 |
| 2018/11/15 | 1,183 | 1,183 | 1,170 | 1,180 | 4,500 |
| 2018/11/14 | 1,222 | 1,222 | 1,178 | 1,183 | 2,600 |
| 2018/11/13 | 1,171 | 1,192 | 1,168 | 1,192 | 2,900 |
| 2018/11/12 | 1,218 | 1,218 | 1,192 | 1,192 | 7,200 |
| 2018/11/09 | 1,218 | 1,248 | 1,212 | 1,212 | 2,100 |
| 2018/11/08 | 1,228 | 1,236 | 1,212 | 1,212 | 4,500 |
| 2018/11/07 | 1,237 | 1,267 | 1,224 | 1,224 | 3,100 |
| 2018/11/06 | 1,264 | 1,264 | 1,234 | 1,234 | 2,100 |
| 2018/11/05 | 1,253 | 1,253 | 1,230 | 1,234 | 3,800 |
| 2018/11/02 | 1,259 | 1,259 | 1,223 | 1,223 | 3,000 |
| 2018/11/01 | 1,273 | 1,273 | 1,223 | 1,223 | 6,300 |
| 2018/10/31 | 1,349 | 1,349 | 1,267 | 1,267 | 3,800 |
| 2018/10/30 | 1,329 | 1,329 | 1,240 | 1,267 | 6,400 |
| 2018/10/29 | 1,350 | 1,357 | 1,328 | 1,329 | 2,400 |
| 2018/10/26 | 1,351 | 1,357 | 1,351 | 1,357 | 1,600 |
| 2018/10/25 | 1,381 | 1,382 | 1,345 | 1,345 | 4,900 |
| 2018/10/24 | 1,420 | 1,420 | 1,380 | 1,380 | 5,100 |
| 2018/10/23 | 1,404 | 1,413 | 1,402 | 1,413 | 2,200 |
| 2018/10/22 | 1,462 | 1,490 | 1,403 | 1,403 | 3,700 |
| 2018/10/19 | 1,424 | 1,463 | 1,387 | 1,463 | 5,600 |
| 2018/10/18 | 1,462 | 1,471 | 1,442 | 1,442 | 1,800 |
| 2018/10/17 | 1,495 | 1,504 | 1,445 | 1,460 | 5,500 |
| 2018/10/16 | 1,497 | 1,498 | 1,481 | 1,495 | 5,200 |
| 2018/10/15 | 1,521 | 1,521 | 1,495 | 1,495 | 5,800 |
| 2018/10/12 | 1,545 | 1,545 | 1,511 | 1,519 | 4,100 |
| 2018/10/11 | 1,551 | 1,575 | 1,538 | 1,545 | 3,400 |
| 2018/10/10 | 1,555 | 1,586 | 1,550 | 1,550 | 2,000 |
| 2018/10/09 | 1,588 | 1,588 | 1,538 | 1,550 | 3,000 |
| 2018/10/05 | 1,588 | 1,588 | 1,581 | 1,588 | 4,300 |
| 2018/10/04 | 1,605 | 1,605 | 1,588 | 1,588 | 2,300 |
| 2018/10/03 | 1,617 | 1,656 | 1,605 | 1,605 | 1,700 |
| 2018/10/02 | 1,625 | 1,625 | 1,615 | 1,615 | 1,300 |
| 2018/10/01 | 1,684 | 1,684 | 1,617 | 1,617 | 2,700 |
| 2018/09/28 | 1,716 | 1,716 | 1,635 | 1,635 | 2,800 |
| 2018/09/27 | 1,650 | 1,650 | 1,631 | 1,650 | 1,800 |
| 2018/09/26 | 1,650 | 1,650 | 1,612 | 1,631 | 2,300 |
| 2018/09/25 | 1,644 | 1,645 | 1,644 | 1,645 | 1,700 |
| 2018/09/21 | 1,621 | 1,621 | 1,620 | 1,620 | 2,100 |
| 2018/09/20 | 1,631 | 1,632 | 1,620 | 1,620 | 2,200 |
| 2018/09/19 | 1,650 | 1,683 | 1,620 | 1,631 | 3,000 |
| 2018/09/18 | 1,609 | 1,623 | 1,609 | 1,610 | 2,200 |
| 2018/09/14 | 1,648 | 1,648 | 1,600 | 1,609 | 5,900 |
| 2018/09/13 | 1,683 | 1,683 | 1,607 | 1,628 | 11,500 |
| 2018/09/12 | 1,700 | 1,738 | 1,700 | 1,717 | 900 |
| 2018/09/11 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2018/09/10 | 1,706 | 1,706 | 1,695 | 1,699 | 2,100 |
| 2018/09/07 | 1,699 | 1,705 | 1,699 | 1,705 | 600 |
| 2018/09/06 | 1,694 | 1,699 | 1,694 | 1,699 | 500 |
| 2018/09/05 | 1,697 | 1,697 | 1,693 | 1,693 | 500 |
| 2018/09/04 | 1,719 | 1,728 | 1,693 | 1,693 | 3,200 |
| 2018/09/03 | 1,692 | 1,711 | 1,692 | 1,706 | 1,700 |
| 2018/08/30 | 1,719 | 1,720 | 1,691 | 1,691 | 2,800 |
| 2018/08/29 | 1,664 | 1,700 | 1,664 | 1,669 | 1,700 |
| 2018/08/28 | 1,714 | 1,714 | 1,653 | 1,664 | 1,600 |
| 2018/08/27 | 1,712 | 1,712 | 1,665 | 1,682 | 3,600 |
| 2018/08/24 | 1,715 | 1,719 | 1,702 | 1,713 | 2,500 |
| 2018/08/23 | 1,750 | 1,755 | 1,725 | 1,726 | 2,600 |
| 2018/08/22 | 1,752 | 1,790 | 1,752 | 1,790 | 1,300 |
| 2018/08/21 | 1,760 | 1,780 | 1,760 | 1,760 | 2,000 |
| 2018/08/20 | 1,760 | 1,780 | 1,760 | 1,780 | 1,200 |
| 2018/08/17 | 1,761 | 1,763 | 1,760 | 1,763 | 800 |
| 2018/08/16 | 1,779 | 1,779 | 1,755 | 1,760 | 3,200 |
| 2018/08/15 | 1,780 | 1,780 | 1,769 | 1,769 | 1,000 |
| 2018/08/14 | 1,822 | 1,822 | 1,780 | 1,780 | 800 |
| 2018/08/13 | 1,800 | 1,800 | 1,777 | 1,785 | 3,200 |
| 2018/08/10 | 1,775 | 1,803 | 1,775 | 1,782 | 2,500 |
| 2018/08/09 | 1,768 | 1,770 | 1,768 | 1,770 | 1,400 |
| 2018/08/08 | 1,773 | 1,776 | 1,768 | 1,768 | 3,500 |
| 2018/08/07 | 1,779 | 1,780 | 1,761 | 1,779 | 3,000 |
| 2018/08/06 | 1,770 | 1,786 | 1,770 | 1,773 | 2,700 |
| 2018/08/03 | 1,769 | 1,769 | 1,769 | 1,769 | 100 |
| 2018/08/02 | 1,756 | 1,810 | 1,756 | 1,783 | 2,300 |
| 2018/08/01 | 1,799 | 1,799 | 1,755 | 1,755 | 5,800 |
| 2018/07/31 | 1,785 | 1,799 | 1,755 | 1,764 | 3,500 |
| 2018/07/30 | 1,820 | 1,825 | 1,815 | 1,815 | 2,900 |
| 2018/07/27 | 1,752 | 1,900 | 1,751 | 1,850 | 12,400 |
| 2018/07/26 | 1,822 | 1,900 | 1,822 | 1,900 | 10,500 |
| 2018/07/25 | 1,828 | 1,850 | 1,827 | 1,845 | 3,600 |
| 2018/07/24 | 1,834 | 1,840 | 1,826 | 1,827 | 1,900 |
| 2018/07/23 | 1,824 | 1,853 | 1,823 | 1,853 | 11,000 |
| 2018/07/20 | 1,812 | 1,870 | 1,812 | 1,855 | 4,300 |
| 2018/07/19 | 1,854 | 1,878 | 1,811 | 1,837 | 6,300 |
| 2018/07/18 | 1,868 | 1,885 | 1,854 | 1,854 | 6,800 |
| 2018/07/17 | 1,889 | 1,894 | 1,888 | 1,888 | 2,400 |
| 2018/07/13 | 1,894 | 1,910 | 1,890 | 1,910 | 5,700 |
| 2018/07/12 | 1,902 | 1,918 | 1,891 | 1,894 | 2,700 |
| 2018/07/11 | 1,905 | 1,920 | 1,900 | 1,914 | 3,300 |
| 2018/07/10 | 1,928 | 1,928 | 1,904 | 1,904 | 1,600 |
| 2018/07/09 | 1,930 | 1,930 | 1,901 | 1,922 | 700 |
| 2018/07/06 | 1,901 | 1,930 | 1,901 | 1,930 | 5,400 |
| 2018/07/05 | 1,950 | 1,950 | 1,911 | 1,911 | 3,000 |
| 2018/07/04 | 1,960 | 1,960 | 1,950 | 1,951 | 3,800 |
| 2018/07/03 | 1,977 | 1,986 | 1,955 | 1,968 | 1,700 |
| 2018/07/02 | 1,988 | 1,999 | 1,987 | 1,987 | 4,800 |
| 2018/06/29 | 2,000 | 2,000 | 1,962 | 1,990 | 3,700 |
| 2018/06/28 | 1,988 | 1,999 | 1,966 | 1,995 | 2,800 |
| 2018/06/27 | 1,939 | 1,998 | 1,939 | 1,972 | 4,100 |
| 2018/06/26 | 1,920 | 1,950 | 1,920 | 1,920 | 4,300 |
| 2018/06/25 | 1,951 | 1,970 | 1,951 | 1,960 | 4,200 |
| 2018/06/22 | 1,979 | 1,979 | 1,925 | 1,941 | 2,100 |
| 2018/06/21 | 1,999 | 1,999 | 1,960 | 1,961 | 2,200 |
| 2018/06/20 | 1,945 | 1,945 | 1,944 | 1,944 | 200 |
| 2018/06/19 | 1,980 | 1,980 | 1,944 | 1,944 | 2,300 |
| 2018/06/18 | 1,944 | 1,980 | 1,944 | 1,944 | 2,000 |
| 2018/06/15 | 1,929 | 1,938 | 1,926 | 1,926 | 1,200 |
| 2018/06/14 | 1,933 | 1,958 | 1,926 | 1,926 | 3,300 |
| 2018/06/13 | 1,953 | 1,953 | 1,931 | 1,933 | 6,700 |
| 2018/06/12 | 1,978 | 1,980 | 1,965 | 1,975 | 1,900 |
| 2018/06/11 | 1,955 | 1,979 | 1,936 | 1,979 | 4,900 |
| 2018/06/08 | 1,910 | 1,939 | 1,900 | 1,915 | 4,600 |
| 2018/06/07 | 1,903 | 1,921 | 1,903 | 1,910 | 1,600 |
| 2018/06/06 | 1,904 | 1,920 | 1,900 | 1,903 | 1,500 |
| 2018/06/05 | 1,940 | 1,940 | 1,902 | 1,904 | 1,400 |
| 2018/06/04 | 1,919 | 1,919 | 1,900 | 1,900 | 2,400 |
| 2018/06/01 | 1,999 | 1,999 | 1,919 | 1,922 | 3,300 |
| 2018/05/31 | 2,013 | 2,014 | 1,950 | 1,995 | 5,000 |
| 2018/05/30 | 2,039 | 2,050 | 2,016 | 2,017 | 3,800 |
| 2018/05/29 | 1,887 | 1,999 | 1,885 | 1,999 | 4,100 |
| 2018/05/28 | 1,936 | 1,961 | 1,854 | 1,886 | 7,700 |
| 2018/05/25 | 2,052 | 2,073 | 1,971 | 1,972 | 4,200 |
| 2018/05/24 | 2,070 | 2,074 | 2,051 | 2,051 | 1,900 |
| 2018/05/23 | 2,089 | 2,100 | 2,061 | 2,070 | 5,500 |
| 2018/05/22 | 2,075 | 2,096 | 2,070 | 2,077 | 5,800 |
| 2018/05/21 | 2,070 | 2,110 | 2,041 | 2,070 | 13,400 |
| 2018/05/18 | 1,983 | 1,995 | 1,983 | 1,984 | 2,400 |
| 2018/05/17 | 1,979 | 1,984 | 1,971 | 1,972 | 1,900 |
| 2018/05/16 | 1,955 | 1,985 | 1,955 | 1,963 | 2,200 |
| 2018/05/15 | 1,940 | 1,965 | 1,940 | 1,955 | 8,400 |
| 2018/05/14 | 1,912 | 1,950 | 1,912 | 1,940 | 6,300 |
| 2018/05/11 | 1,909 | 1,942 | 1,908 | 1,942 | 3,000 |
| 2018/05/10 | 1,914 | 1,916 | 1,886 | 1,912 | 2,700 |
| 2018/05/09 | 1,915 | 1,925 | 1,869 | 1,909 | 1,700 |
| 2018/05/08 | 1,874 | 1,917 | 1,874 | 1,915 | 3,600 |
| 2018/05/07 | 1,898 | 1,930 | 1,870 | 1,874 | 5,300 |
| 2018/05/02 | 1,840 | 1,860 | 1,832 | 1,860 | 3,100 |
| 2018/05/01 | 1,812 | 1,834 | 1,812 | 1,833 | 2,300 |
| 2018/04/27 | 1,821 | 1,829 | 1,794 | 1,821 | 4,900 |
| 2018/04/26 | 1,768 | 1,821 | 1,764 | 1,812 | 8,300 |
| 2018/04/25 | 1,765 | 1,769 | 1,754 | 1,762 | 3,000 |
| 2018/04/24 | 1,764 | 1,764 | 1,733 | 1,762 | 7,700 |
| 2018/04/23 | 1,718 | 1,748 | 1,710 | 1,748 | 5,200 |
| 2018/04/20 | 1,708 | 1,708 | 1,704 | 1,704 | 400 |
| 2018/04/19 | 1,693 | 1,705 | 1,693 | 1,705 | 1,700 |
| 2018/04/18 | 1,701 | 1,701 | 1,692 | 1,692 | 1,200 |
| 2018/04/17 | 1,717 | 1,717 | 1,694 | 1,700 | 1,100 |
| 2018/04/16 | 1,702 | 1,705 | 1,678 | 1,678 | 2,000 |
| 2018/04/13 | 1,715 | 1,718 | 1,702 | 1,702 | 1,400 |
| 2018/04/12 | 1,716 | 1,717 | 1,697 | 1,707 | 5,000 |
| 2018/04/11 | 1,704 | 1,715 | 1,693 | 1,704 | 2,900 |
| 2018/04/10 | 1,680 | 1,698 | 1,679 | 1,698 | 1,700 |
| 2018/04/09 | 1,686 | 1,691 | 1,661 | 1,673 | 1,800 |
| 2018/04/06 | 1,687 | 1,687 | 1,686 | 1,686 | 200 |
| 2018/04/05 | 1,690 | 1,697 | 1,674 | 1,691 | 2,900 |
| 2018/04/04 | 1,690 | 1,697 | 1,675 | 1,690 | 800 |
| 2018/04/02 | 1,667 | 1,668 | 1,667 | 1,668 | 400 |
| 2018/03/30 | 1,669 | 1,704 | 1,667 | 1,667 | 1,800 |
| 2018/03/29 | 1,712 | 1,712 | 1,668 | 1,684 | 2,600 |
| 2018/03/28 | 1,693 | 1,693 | 1,645 | 1,645 | 10,100 |
| 2018/03/27 | 1,651 | 1,693 | 1,651 | 1,693 | 5,000 |
| 2018/03/26 | 1,636 | 1,646 | 1,621 | 1,645 | 3,700 |
| 2018/03/23 | 1,651 | 1,652 | 1,630 | 1,649 | 3,300 |
| 2018/03/22 | 1,672 | 1,672 | 1,650 | 1,650 | 5,600 |
| 2018/03/20 | 1,666 | 1,677 | 1,656 | 1,656 | 3,500 |
| 2018/03/19 | 1,699 | 1,699 | 1,664 | 1,664 | 1,900 |
| 2018/03/16 | 1,699 | 1,699 | 1,682 | 1,682 | 1,100 |
| 2018/03/15 | 1,662 | 1,696 | 1,662 | 1,678 | 1,500 |
| 2018/03/14 | 1,691 | 1,694 | 1,657 | 1,657 | 4,600 |
| 2018/03/13 | 1,705 | 1,717 | 1,691 | 1,717 | 3,600 |
| 2018/03/12 | 1,709 | 1,720 | 1,696 | 1,698 | 2,700 |
| 2018/03/09 | 1,705 | 1,710 | 1,697 | 1,703 | 2,800 |
| 2018/03/08 | 1,693 | 1,699 | 1,693 | 1,695 | 2,100 |
| 2018/03/07 | 1,710 | 1,710 | 1,693 | 1,693 | 2,100 |
| 2018/03/06 | 1,687 | 1,709 | 1,687 | 1,707 | 5,100 |
| 2018/03/05 | 1,689 | 1,690 | 1,650 | 1,686 | 4,700 |
| 2018/03/02 | 1,652 | 1,692 | 1,651 | 1,690 | 3,100 |
| 2018/03/01 | 1,717 | 1,717 | 1,677 | 1,685 | 3,500 |
| 2018/02/28 | 1,710 | 1,710 | 1,653 | 1,692 | 3,100 |
| 2018/02/27 | 1,680 | 1,700 | 1,640 | 1,700 | 3,800 |
| 2018/02/26 | 1,670 | 1,717 | 1,670 | 1,684 | 5,600 |
| 2018/02/23 | 1,650 | 1,664 | 1,649 | 1,664 | 2,800 |
| 2018/02/22 | 1,616 | 1,650 | 1,616 | 1,650 | 1,900 |
| 2018/02/21 | 1,650 | 1,650 | 1,645 | 1,650 | 1,800 |
| 2018/02/20 | 1,647 | 1,647 | 1,616 | 1,640 | 1,600 |
| 2018/02/19 | 1,648 | 1,648 | 1,608 | 1,625 | 1,600 |
| 2018/02/16 | 1,633 | 1,650 | 1,631 | 1,631 | 1,600 |
| 2018/02/15 | 1,600 | 1,606 | 1,580 | 1,605 | 6,100 |
| 2018/02/14 | 1,646 | 1,661 | 1,553 | 1,597 | 4,100 |
| 2018/02/13 | 1,638 | 1,638 | 1,604 | 1,606 | 5,000 |
| 2018/02/09 | 1,512 | 1,603 | 1,512 | 1,603 | 4,400 |
| 2018/02/08 | 1,572 | 1,600 | 1,572 | 1,585 | 7,900 |
| 2018/02/07 | 1,557 | 1,578 | 1,557 | 1,570 | 4,600 |
| 2018/02/06 | 1,557 | 1,558 | 1,445 | 1,527 | 18,300 |
| 2018/02/05 | 1,603 | 1,603 | 1,571 | 1,590 | 8,300 |
| 2018/02/02 | 1,639 | 1,639 | 1,581 | 1,636 | 5,300 |
| 2018/02/01 | 1,580 | 1,629 | 1,562 | 1,618 | 11,100 |
| 2018/01/31 | 1,600 | 1,604 | 1,555 | 1,565 | 6,800 |
| 2018/01/30 | 1,648 | 1,651 | 1,607 | 1,621 | 6,400 |
| 2018/01/29 | 1,657 | 1,660 | 1,635 | 1,648 | 10,300 |
| 2018/01/26 | 1,655 | 1,715 | 1,655 | 1,691 | 10,000 |
| 2018/01/25 | 1,662 | 1,670 | 1,654 | 1,670 | 5,500 |
| 2018/01/24 | 1,651 | 1,674 | 1,651 | 1,662 | 5,800 |
| 2018/01/23 | 1,680 | 1,680 | 1,650 | 1,679 | 4,400 |
| 2018/01/22 | 1,665 | 1,680 | 1,641 | 1,680 | 10,800 |
| 2018/01/19 | 1,715 | 1,715 | 1,693 | 1,693 | 3,300 |
| 2018/01/18 | 1,707 | 1,715 | 1,680 | 1,715 | 7,800 |
| 2018/01/17 | 1,717 | 1,724 | 1,711 | 1,724 | 6,600 |
| 2018/01/16 | 1,726 | 1,758 | 1,726 | 1,726 | 6,500 |
| 2018/01/15 | 1,755 | 1,761 | 1,755 | 1,759 | 5,200 |
| 2018/01/12 | 1,752 | 1,764 | 1,751 | 1,759 | 5,400 |
| 2018/01/11 | 1,744 | 1,768 | 1,744 | 1,767 | 4,000 |
| 2018/01/10 | 1,740 | 1,769 | 1,740 | 1,769 | 8,200 |
| 2018/01/09 | 1,725 | 1,749 | 1,720 | 1,748 | 10,500 |
| 2018/01/05 | 1,716 | 1,750 | 1,716 | 1,729 | 11,000 |
| 2018/01/04 | 1,719 | 1,789 | 1,719 | 1,750 | 15,300 |