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
