7727 (株)オーバルの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	131	131	131	131	3,000	131
1999-12-29	155	155	130	130	6,000	130
1999-12-28	155	155	155	155	5,000	155
1999-12-27	160	160	155	155	5,000	155
1999-12-24	160	160	159	160	12,000	160
1999-12-22	155	156	155	156	5,000	156
1999-12-21	160	160	155	155	4,000	155
1999-12-20	160	160	160	160	1,000	160
1999-12-17	155	155	155	155	2,000	155
1999-12-16	160	160	155	155	12,000	155
1999-12-15	160	160	160	160	11,000	160
1999-12-13	160	160	160	160	2,000	160
1999-12-10	165	165	165	165	3,000	165
1999-12-09	170	170	165	165	4,000	165
1999-12-07	165	175	165	175	8,000	175
1999-12-06	162	162	162	162	2,000	162
1999-12-03	185	187	185	187	6,000	187
1999-12-02	170	170	165	165	7,000	165
1999-12-01	176	176	170	170	5,000	170
1999-11-30	170	170	170	170	1,000	170
1999-11-29	165	165	165	165	1,000	165
1999-11-26	165	165	165	165	3,000	165
1999-11-25	170	180	165	165	10,000	165
1999-11-24	170	190	170	190	6,000	190
1999-11-22	175	175	175	175	1,000	175
1999-11-19	165	165	165	165	5,000	165
1999-11-17	160	160	160	160	2,000	160
1999-11-16	171	171	170	170	8,000	170
1999-11-15	176	176	175	175	17,000	175
1999-11-12	176	176	176	176	5,000	176
1999-11-11	176	176	176	176	3,000	176
1999-11-10	184	184	184	184	1,000	184
1999-11-09	184	184	184	184	2,000	184
1999-11-08	186	186	186	186	1,000	186
1999-11-05	177	177	176	176	9,000	176
1999-11-04	177	177	177	177	7,000	177
1999-11-02	176	176	176	176	3,000	176
1999-11-01	200	200	200	200	1,000	200
1999-10-29	175	175	175	175	13,000	175
1999-10-28	200	200	175	175	9,000	175
1999-10-27	181	181	180	180	9,000	180
1999-10-26	182	182	182	182	2,000	182
1999-10-25	181	181	181	181	3,000	181
1999-10-22	200	200	200	200	1,000	200
1999-10-19	175	175	175	175	2,000	175
1999-10-18	172	172	172	172	4,000	172
1999-10-15	191	191	190	190	7,000	190
1999-10-13	190	190	190	190	3,000	190
1999-10-08	200	200	200	200	5,000	200
1999-10-07	200	200	200	200	6,000	200
1999-10-06	199	199	195	199	5,000	199
1999-10-05	190	190	180	180	8,000	180
1999-10-04	190	190	190	190	1,000	190
1999-09-29	200	200	200	200	1,000	200
1999-09-27	200	200	196	200	4,000	200
1999-09-24	170	196	170	196	10,000	196
1999-09-22	210	210	200	200	4,000	200
1999-09-20	210	210	210	210	5,000	210
1999-09-16	210	210	210	210	2,000	210
1999-09-14	225	225	210	210	15,000	210
1999-09-13	230	230	230	230	6,000	230
1999-09-10	240	245	235	245	12,000	245
1999-09-09	240	245	240	245	4,000	245
1999-09-08	240	245	240	245	5,000	245
1999-09-07	245	245	240	240	4,000	240
1999-09-06	245	245	245	245	5,000	245
1999-09-03	248	248	245	245	11,000	245
1999-09-02	250	250	250	250	12,000	250
1999-09-01	250	255	249	250	7,000	250
1999-08-31	250	250	250	250	7,000	250
1999-08-30	250	250	250	250	8,000	250
1999-08-27	250	250	250	250	7,000	250
1999-08-26	250	250	250	250	5,000	250
1999-08-25	250	250	250	250	3,000	250
1999-08-24	245	245	245	245	12,000	245
1999-08-23	245	245	245	245	3,000	245
1999-08-20	250	250	245	245	6,000	245
1999-08-19	250	250	250	250	8,000	250
1999-08-18	250	250	250	250	10,000	250
1999-08-17	250	250	250	250	12,000	250
1999-08-13	250	250	250	250	6,000	250
1999-08-12	250	250	250	250	2,000	250
1999-08-10	230	230	230	230	14,000	230
1999-08-09	230	230	230	230	4,000	230
1999-08-06	230	231	230	230	15,000	230
1999-08-05	240	240	230	230	16,000	230
1999-08-04	250	250	245	245	7,000	245
1999-08-03	255	255	250	250	11,000	250
1999-08-02	259	259	255	255	4,000	255
1999-07-30	255	255	255	255	8,000	255
1999-07-29	255	260	255	255	15,000	255
1999-07-28	255	255	255	255	3,000	255
1999-07-27	260	260	251	251	9,000	251
1999-07-26	281	281	260	260	4,000	260
1999-07-23	250	250	250	250	16,000	250
1999-07-22	250	250	245	245	15,000	245
1999-07-21	249	249	242	242	2,000	242
1999-07-19	249	249	230	230	16,000	230
1999-07-16	252	253	252	252	3,000	252
1999-07-15	248	250	248	250	14,000	250
1999-07-14	240	243	240	243	12,000	243
1999-07-13	237	240	237	240	16,000	240
1999-07-12	240	240	235	237	10,000	237
1999-07-09	250	250	240	240	14,000	240
1999-07-08	242	242	233	233	13,000	233
1999-07-07	244	250	242	242	36,000	242
1999-07-06	244	244	244	244	8,000	244
1999-07-05	250	250	244	244	12,000	244
1999-07-02	250	250	250	250	3,000	250
1999-07-01	250	258	250	250	7,000	250
1999-06-30	250	250	250	250	8,000	250
1999-06-29	238	239	238	239	8,000	239
1999-06-28	235	238	235	238	7,000	238
1999-06-25	250	250	231	231	12,000	231
1999-06-24	232	240	231	240	34,000	240
1999-06-23	258	260	232	235	32,000	235
1999-06-22	258	258	258	258	6,000	258
1999-06-21	260	260	259	259	11,000	259
1999-06-18	260	260	260	260	8,000	260
1999-06-17	256	260	256	260	5,000	260
1999-06-16	260	261	260	260	9,000	260
1999-06-15	260	260	260	260	7,000	260
1999-06-14	255	260	255	260	3,000	260
1999-06-11	260	260	255	255	15,000	255
1999-06-10	260	260	260	260	4,000	260
1999-06-09	265	265	260	260	10,000	260
1999-06-08	259	260	259	260	15,000	260
1999-06-07	255	260	255	260	8,000	260
1999-06-04	250	265	250	255	7,000	255
1999-06-03	230	233	230	233	6,000	233
1999-06-01	226	226	226	226	10,000	226
1999-05-31	230	230	226	226	3,000	226
1999-05-28	230	240	225	225	10,000	225
1999-05-27	230	235	225	230	12,000	230
1999-05-26	230	230	220	225	10,000	225
1999-05-25	231	250	231	250	13,000	250
1999-05-24	245	245	230	230	15,000	230
1999-05-21	245	249	245	245	13,000	245
1999-05-20	245	246	245	245	10,000	245
1999-05-19	270	270	240	265	16,000	265
1999-05-18	275	275	275	275	5,000	275
1999-05-17	285	285	275	275	6,000	275
1999-05-14	290	291	285	285	6,000	285
1999-05-13	290	290	290	290	3,000	290
1999-05-12	300	309	290	290	13,000	290
1999-05-11	289	300	289	300	26,000	300
1999-05-10	304	304	285	290	29,000	290
1999-05-07	320	320	300	310	63,000	310
1999-05-06	276	330	276	320	132,000	320
1999-04-30	253	280	253	276	73,000	276
1999-04-28	240	256	235	255	45,000	255
1999-04-27	239	240	231	231	16,000	231
1999-04-26	215	235	215	230	26,000	230
1999-04-23	225	235	221	230	42,000	230
1999-04-22	220	227	215	227	19,000	227
1999-04-21	225	225	222	222	15,000	222
1999-04-20	222	225	222	225	21,000	225
1999-04-19	220	221	220	221	6,000	221
1999-04-16	219	221	219	219	32,000	219
1999-04-15	219	219	219	219	7,000	219
1999-04-14	221	221	216	216	21,000	216
1999-04-13	226	230	225	225	19,000	225
1999-04-12	230	231	225	231	29,000	231
1999-04-09	217	220	210	220	16,000	220
1999-04-08	210	224	210	217	38,000	217
1999-04-07	196	205	196	200	17,000	200
1999-04-06	181	200	181	197	26,000	197
1999-04-05	179	180	179	180	13,000	180
1999-04-02	179	179	179	179	1,000	179
1999-04-01	179	179	179	179	2,000	179
1999-03-31	176	180	176	179	6,000	179
1999-03-30	171	176	171	176	7,000	176
1999-03-29	178	178	177	177	10,000	177
1999-03-26	177	177	177	177	1,000	177
1999-03-25	179	179	177	177	10,000	177
1999-03-23	188	188	175	177	9,000	177
1999-03-19	180	180	180	180	7,000	180
1999-03-18	178	181	178	181	6,000	181
1999-03-17	185	200	185	185	19,000	185
1999-03-16	172	181	172	181	31,000	181
1999-03-15	172	172	172	172	5,000	172
1999-03-12	170	170	170	170	6,000	170
1999-03-11	170	172	163	170	12,000	170
1999-03-09	165	172	162	162	7,000	162
1999-03-08	170	170	165	165	10,000	165
1999-03-05	160	160	160	160	12,000	160
1999-03-04	160	160	160	160	5,000	160
1999-03-03	160	160	160	160	4,000	160
1999-03-02	165	165	160	160	19,000	160
1999-03-01	165	165	160	160	17,000	160
1999-02-26	160	166	160	166	13,000	166
1999-02-25	164	164	164	164	4,000	164
1999-02-23	158	158	154	154	11,000	154
1999-02-22	156	165	156	157	22,000	157
1999-02-19	150	156	150	156	16,000	156
1999-02-18	150	150	150	150	6,000	150
1999-02-17	145	150	145	150	4,000	150
1999-02-16	151	151	150	150	5,000	150
1999-02-15	150	150	150	150	1,000	150
1999-02-12	150	150	150	150	2,000	150
1999-02-10	150	150	150	150	13,000	150
1999-02-09	148	148	148	148	2,000	148
1999-02-08	151	151	151	151	1,000	151
1999-02-05	149	150	149	150	10,000	150
1999-02-02	150	159	150	159	3,000	159
1999-02-01	148	148	148	148	10,000	148
1999-01-29	148	148	148	148	3,000	148
1999-01-28	148	148	148	148	8,000	148
1999-01-27	150	150	148	148	8,000	148
1999-01-26	149	150	148	150	10,000	150
1999-01-25	165	165	164	164	4,000	164
1999-01-22	147	147	147	147	1,000	147
1999-01-21	150	150	150	150	1,000	150
1999-01-19	150	150	150	150	2,000	150
1999-01-18	150	150	150	150	4,000	150
1999-01-14	150	150	150	150	1,000	150
1999-01-12	150	150	150	150	1,000	150
1999-01-11	150	150	150	150	1,000	150
1999-01-08	165	165	150	150	4,000	150
1999-01-07	149	150	145	145	6,000	145
1999-01-06	146	146	140	140	24,000	140
1999-01-05	146	148	146	148	4,000	148

分割・併合履歴：なし

7727 (株)オーバル の時系列データ [1999年度]

7727 (株)オーバルの時系列データ [1999年度]