7727 (株)オーバル の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-12-26 | 159 | 159 | 139 | 139 | 2,000 | 139 |
| 2000-12-25 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2000-12-22 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-12-21 | 139 | 140 | 139 | 140 | 7,000 | 140 |
| 2000-12-19 | 145 | 145 | 140 | 140 | 5,000 | 140 |
| 2000-12-18 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-12-14 | 150 | 150 | 145 | 145 | 6,000 | 145 |
| 2000-12-13 | 152 | 155 | 152 | 152 | 23,000 | 152 |
| 2000-12-12 | 151 | 152 | 151 | 152 | 4,000 | 152 |
| 2000-12-11 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-12-07 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-12-06 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-12-04 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-12-01 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2000-11-28 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2000-11-24 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-11-22 | 140 | 150 | 140 | 150 | 5,000 | 150 |
| 2000-11-20 | 140 | 140 | 137 | 137 | 4,000 | 137 |
| 2000-11-17 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-11-16 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2000-11-15 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2000-11-14 | 130 | 140 | 130 | 140 | 5,000 | 140 |
| 2000-11-13 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-11-10 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2000-11-08 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-11-07 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-11-06 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-11-02 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-11-01 | 136 | 140 | 136 | 140 | 3,000 | 140 |
| 2000-10-31 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-10-30 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-10-27 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-10-26 | 136 | 136 | 135 | 135 | 6,000 | 135 |
| 2000-10-25 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2000-10-20 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2000-10-19 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-10-16 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2000-10-13 | 139 | 139 | 135 | 135 | 7,000 | 135 |
| 2000-10-12 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-10-11 | 145 | 145 | 140 | 140 | 3,000 | 140 |
| 2000-10-10 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-10-06 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-10-04 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2000-10-02 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2000-09-29 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2000-09-27 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2000-09-25 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2000-09-22 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-09-21 | 153 | 153 | 150 | 150 | 7,000 | 150 |
| 2000-09-20 | 154 | 154 | 153 | 153 | 3,000 | 153 |
| 2000-09-19 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-09-18 | 155 | 155 | 153 | 153 | 8,000 | 153 |
| 2000-09-14 | 156 | 156 | 155 | 155 | 4,000 | 155 |
| 2000-09-13 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2000-09-12 | 156 | 156 | 155 | 155 | 7,000 | 155 |
| 2000-09-11 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2000-09-08 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-09-07 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2000-09-06 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2000-09-05 | 156 | 156 | 155 | 155 | 6,000 | 155 |
| 2000-09-04 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2000-08-30 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2000-08-29 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2000-08-25 | 155 | 180 | 155 | 180 | 6,000 | 180 |
| 2000-08-22 | 154 | 154 | 153 | 153 | 2,000 | 153 |
| 2000-08-21 | 154 | 154 | 151 | 151 | 5,000 | 151 |
| 2000-08-17 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2000-08-16 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2000-08-10 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-08-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-08-07 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-08-02 | 161 | 167 | 161 | 167 | 3,000 | 167 |
| 2000-08-01 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2000-07-31 | 163 | 163 | 153 | 153 | 17,000 | 153 |
| 2000-07-28 | 165 | 170 | 165 | 165 | 8,000 | 165 |
| 2000-07-26 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-07-25 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-07-24 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-07-21 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-07-19 | 185 | 188 | 179 | 179 | 11,000 | 179 |
| 2000-07-18 | 170 | 185 | 170 | 185 | 11,000 | 185 |
| 2000-07-17 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 2000-07-14 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2000-07-13 | 166 | 175 | 163 | 175 | 6,000 | 175 |
| 2000-07-12 | 175 | 175 | 160 | 161 | 8,000 | 161 |
| 2000-07-11 | 175 | 175 | 175 | 175 | 13,000 | 175 |
| 2000-07-10 | 175 | 175 | 175 | 175 | 9,000 | 175 |
| 2000-07-07 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2000-07-06 | 173 | 177 | 173 | 177 | 12,000 | 177 |
| 2000-07-05 | 172 | 175 | 168 | 175 | 15,000 | 175 |
| 2000-07-04 | 175 | 175 | 170 | 170 | 11,000 | 170 |
| 2000-07-03 | 160 | 170 | 160 | 162 | 16,000 | 162 |
| 2000-06-30 | 159 | 159 | 157 | 157 | 14,000 | 157 |
| 2000-06-29 | 161 | 165 | 160 | 160 | 13,000 | 160 |
| 2000-06-28 | 151 | 160 | 151 | 160 | 7,000 | 160 |
| 2000-06-27 | 149 | 150 | 149 | 150 | 7,000 | 150 |
| 2000-06-26 | 150 | 150 | 149 | 149 | 3,000 | 149 |
| 2000-06-23 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2000-06-22 | 150 | 150 | 149 | 149 | 10,000 | 149 |
| 2000-06-21 | 150 | 152 | 148 | 152 | 7,000 | 152 |
| 2000-06-20 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2000-06-16 | 154 | 154 | 153 | 153 | 2,000 | 153 |
| 2000-06-15 | 151 | 153 | 151 | 153 | 8,000 | 153 |
| 2000-06-14 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2000-06-13 | 150 | 150 | 149 | 149 | 8,000 | 149 |
| 2000-06-12 | 147 | 154 | 146 | 150 | 16,000 | 150 |
| 2000-06-09 | 146 | 147 | 146 | 147 | 3,000 | 147 |
| 2000-06-08 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2000-06-07 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2000-06-06 | 139 | 139 | 139 | 139 | 9,000 | 139 |
| 2000-06-01 | 146 | 146 | 143 | 143 | 4,000 | 143 |
| 2000-05-30 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2000-05-26 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2000-05-25 | 163 | 163 | 139 | 139 | 4,000 | 139 |
| 2000-05-24 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2000-05-23 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-05-22 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-05-19 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2000-05-16 | 141 | 147 | 141 | 147 | 3,000 | 147 |
| 2000-05-15 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2000-05-12 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2000-05-11 | 148 | 148 | 141 | 141 | 3,000 | 141 |
| 2000-05-10 | 147 | 147 | 140 | 140 | 8,000 | 140 |
| 2000-05-09 | 150 | 150 | 147 | 147 | 3,000 | 147 |
| 2000-05-08 | 150 | 150 | 145 | 150 | 4,000 | 150 |
| 2000-05-02 | 150 | 150 | 150 | 150 | 10,000 | 150 |
| 2000-05-01 | 145 | 160 | 145 | 150 | 4,000 | 150 |
| 2000-04-28 | 155 | 160 | 155 | 160 | 2,000 | 160 |
| 2000-04-27 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-04-26 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-04-25 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2000-04-24 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-04-21 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2000-04-20 | 140 | 151 | 140 | 151 | 6,000 | 151 |
| 2000-04-19 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-04-17 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-04-14 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-04-13 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2000-04-12 | 156 | 160 | 156 | 160 | 6,000 | 160 |
| 2000-04-11 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2000-04-10 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2000-04-07 | 148 | 154 | 148 | 149 | 7,000 | 149 |
| 2000-04-06 | 150 | 155 | 150 | 155 | 3,000 | 155 |
| 2000-04-05 | 147 | 147 | 147 | 147 | 10,000 | 147 |
| 2000-04-04 | 150 | 150 | 146 | 146 | 2,000 | 146 |
| 2000-04-03 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2000-03-30 | 147 | 159 | 147 | 159 | 2,000 | 159 |
| 2000-03-29 | 159 | 160 | 142 | 142 | 8,000 | 142 |
| 2000-03-28 | 148 | 148 | 145 | 145 | 4,000 | 145 |
| 2000-03-27 | 160 | 160 | 148 | 160 | 9,000 | 160 |
| 2000-03-24 | 159 | 159 | 159 | 159 | 4,000 | 159 |
| 2000-03-23 | 151 | 160 | 140 | 140 | 8,000 | 140 |
| 2000-03-22 | 144 | 168 | 144 | 168 | 13,000 | 168 |
| 2000-03-21 | 145 | 145 | 144 | 144 | 2,000 | 144 |
| 2000-03-17 | 139 | 140 | 139 | 140 | 4,000 | 140 |
| 2000-03-15 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-03-14 | 150 | 160 | 150 | 160 | 2,000 | 160 |
| 2000-03-10 | 135 | 150 | 135 | 150 | 5,000 | 150 |
| 2000-03-09 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-03-08 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2000-03-07 | 169 | 169 | 150 | 150 | 7,000 | 150 |
| 2000-03-06 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2000-03-03 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-03-02 | 160 | 163 | 160 | 163 | 7,000 | 163 |
| 2000-03-01 | 161 | 161 | 160 | 160 | 3,000 | 160 |
| 2000-02-29 | 170 | 170 | 140 | 140 | 8,000 | 140 |
| 2000-02-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-02-25 | 178 | 178 | 135 | 135 | 3,000 | 135 |
| 2000-02-24 | 130 | 180 | 130 | 180 | 4,000 | 180 |
| 2000-02-23 | 130 | 130 | 130 | 130 | 10,000 | 130 |
| 2000-02-22 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2000-02-21 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-02-18 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2000-02-17 | 135 | 135 | 130 | 130 | 5,000 | 130 |
| 2000-02-16 | 135 | 135 | 135 | 135 | 23,000 | 135 |
| 2000-02-09 | 138 | 139 | 138 | 139 | 2,000 | 139 |
| 2000-02-07 | 140 | 140 | 139 | 139 | 13,000 | 139 |
| 2000-02-04 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2000-02-03 | 138 | 140 | 138 | 138 | 7,000 | 138 |
| 2000-02-02 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2000-02-01 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2000-01-31 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-01-28 | 150 | 150 | 138 | 138 | 7,000 | 138 |
| 2000-01-26 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-01-25 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2000-01-24 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2000-01-21 | 138 | 138 | 138 | 138 | 7,000 | 138 |
| 2000-01-19 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2000-01-18 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2000-01-17 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-01-14 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-01-13 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2000-01-12 | 138 | 138 | 135 | 135 | 6,000 | 135 |
| 2000-01-11 | 139 | 139 | 138 | 138 | 7,000 | 138 |
| 2000-01-07 | 139 | 139 | 139 | 139 | 27,000 | 139 |
| 2000-01-06 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2000-01-05 | 135 | 137 | 135 | 137 | 15,000 | 137 |
| 2000-01-04 | 131 | 131 | 131 | 131 | 4,000 | 131 |
分割・併合履歴 ： なし
