7727 (株)オーバル の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 102 | 102 | 101 | 101 | 6,000 | 101 |
| 2001-12-26 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2001-12-25 | 102 | 104 | 102 | 104 | 6,000 | 104 |
| 2001-12-21 | 100 | 100 | 98 | 98 | 15,000 | 98 |
| 2001-12-20 | 92 | 93 | 90 | 90 | 5,000 | 90 |
| 2001-12-19 | 98 | 100 | 96 | 100 | 25,000 | 100 |
| 2001-12-18 | 98 | 98 | 98 | 98 | 13,000 | 98 |
| 2001-12-17 | 98 | 98 | 98 | 98 | 6,000 | 98 |
| 2001-12-14 | 99 | 99 | 98 | 98 | 7,000 | 98 |
| 2001-12-13 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2001-12-12 | 97 | 99 | 97 | 99 | 29,000 | 99 |
| 2001-12-11 | 106 | 106 | 96 | 97 | 7,000 | 97 |
| 2001-12-10 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2001-12-07 | 116 | 116 | 106 | 106 | 10,000 | 106 |
| 2001-12-06 | 112 | 112 | 110 | 110 | 8,000 | 110 |
| 2001-12-04 | 111 | 112 | 111 | 112 | 3,000 | 112 |
| 2001-11-30 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2001-11-29 | 113 | 115 | 113 | 115 | 11,000 | 115 |
| 2001-11-28 | 120 | 120 | 113 | 113 | 12,000 | 113 |
| 2001-11-26 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-11-22 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2001-11-21 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2001-11-19 | 116 | 116 | 113 | 113 | 6,000 | 113 |
| 2001-11-16 | 116 | 116 | 113 | 113 | 10,000 | 113 |
| 2001-11-15 | 114 | 115 | 114 | 115 | 6,000 | 115 |
| 2001-11-14 | 114 | 116 | 114 | 114 | 5,000 | 114 |
| 2001-11-13 | 118 | 118 | 116 | 116 | 5,000 | 116 |
| 2001-11-09 | 118 | 118 | 116 | 116 | 7,000 | 116 |
| 2001-11-08 | 116 | 118 | 116 | 117 | 7,000 | 117 |
| 2001-11-06 | 116 | 117 | 115 | 117 | 9,000 | 117 |
| 2001-11-05 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2001-11-02 | 118 | 118 | 118 | 118 | 10,000 | 118 |
| 2001-11-01 | 120 | 120 | 118 | 118 | 6,000 | 118 |
| 2001-10-31 | 121 | 121 | 120 | 120 | 3,000 | 120 |
| 2001-10-30 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2001-10-29 | 124 | 124 | 120 | 120 | 5,000 | 120 |
| 2001-10-25 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2001-10-24 | 119 | 119 | 119 | 119 | 3,000 | 119 |
| 2001-10-22 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2001-10-18 | 119 | 119 | 118 | 118 | 8,000 | 118 |
| 2001-10-17 | 119 | 119 | 119 | 119 | 4,000 | 119 |
| 2001-10-16 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2001-10-12 | 117 | 124 | 117 | 124 | 10,000 | 124 |
| 2001-10-11 | 117 | 118 | 117 | 117 | 5,000 | 117 |
| 2001-10-10 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2001-10-09 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2001-10-05 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2001-10-03 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2001-10-02 | 118 | 118 | 118 | 118 | 20,000 | 118 |
| 2001-10-01 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2001-09-28 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2001-09-27 | 116 | 116 | 115 | 115 | 3,000 | 115 |
| 2001-09-26 | 110 | 121 | 110 | 115 | 17,000 | 115 |
| 2001-09-25 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2001-09-21 | 119 | 124 | 119 | 124 | 3,000 | 124 |
| 2001-09-20 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2001-09-19 | 116 | 118 | 116 | 118 | 3,000 | 118 |
| 2001-09-18 | 113 | 124 | 113 | 115 | 4,000 | 115 |
| 2001-09-17 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2001-09-13 | 115 | 127 | 115 | 127 | 9,000 | 127 |
| 2001-09-12 | 123 | 123 | 115 | 115 | 18,000 | 115 |
| 2001-09-11 | 125 | 130 | 125 | 130 | 10,000 | 130 |
| 2001-09-10 | 126 | 127 | 126 | 126 | 9,000 | 126 |
| 2001-09-07 | 131 | 131 | 131 | 131 | 4,000 | 131 |
| 2001-09-06 | 130 | 130 | 130 | 130 | 8,000 | 130 |
| 2001-09-05 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2001-09-04 | 130 | 130 | 130 | 130 | 10,000 | 130 |
| 2001-09-03 | 131 | 131 | 131 | 131 | 9,000 | 131 |
| 2001-08-31 | 133 | 133 | 131 | 131 | 2,000 | 131 |
| 2001-08-30 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-08-29 | 132 | 132 | 131 | 131 | 10,000 | 131 |
| 2001-08-28 | 132 | 132 | 132 | 132 | 6,000 | 132 |
| 2001-08-27 | 132 | 132 | 132 | 132 | 7,000 | 132 |
| 2001-08-24 | 138 | 138 | 131 | 132 | 11,000 | 132 |
| 2001-08-23 | 133 | 133 | 131 | 131 | 18,000 | 131 |
| 2001-08-22 | 135 | 135 | 134 | 135 | 13,000 | 135 |
| 2001-08-21 | 135 | 135 | 134 | 134 | 9,000 | 134 |
| 2001-08-20 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2001-08-17 | 135 | 136 | 135 | 136 | 4,000 | 136 |
| 2001-08-16 | 135 | 135 | 135 | 135 | 12,000 | 135 |
| 2001-08-15 | 134 | 136 | 134 | 136 | 7,000 | 136 |
| 2001-08-14 | 138 | 138 | 136 | 136 | 16,000 | 136 |
| 2001-08-13 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2001-08-10 | 137 | 137 | 135 | 135 | 7,000 | 135 |
| 2001-08-09 | 137 | 137 | 136 | 137 | 9,000 | 137 |
| 2001-08-08 | 140 | 140 | 138 | 138 | 7,000 | 138 |
| 2001-08-07 | 139 | 140 | 139 | 140 | 6,000 | 140 |
| 2001-08-06 | 137 | 137 | 137 | 137 | 6,000 | 137 |
| 2001-08-03 | 140 | 140 | 137 | 137 | 8,000 | 137 |
| 2001-08-02 | 135 | 137 | 135 | 137 | 3,000 | 137 |
| 2001-08-01 | 133 | 133 | 133 | 133 | 5,000 | 133 |
| 2001-07-31 | 136 | 136 | 135 | 135 | 9,000 | 135 |
| 2001-07-30 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2001-07-27 | 140 | 140 | 138 | 138 | 10,000 | 138 |
| 2001-07-26 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2001-07-25 | 140 | 140 | 138 | 138 | 21,000 | 138 |
| 2001-07-24 | 137 | 139 | 137 | 139 | 8,000 | 139 |
| 2001-07-23 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2001-07-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-07-17 | 145 | 147 | 145 | 145 | 6,000 | 145 |
| 2001-07-16 | 139 | 145 | 137 | 145 | 19,000 | 145 |
| 2001-07-13 | 139 | 139 | 138 | 138 | 5,000 | 138 |
| 2001-07-12 | 139 | 140 | 137 | 137 | 12,000 | 137 |
| 2001-07-11 | 141 | 141 | 140 | 140 | 12,000 | 140 |
| 2001-07-10 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2001-07-09 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2001-07-06 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2001-07-05 | 145 | 147 | 145 | 147 | 4,000 | 147 |
| 2001-07-04 | 146 | 146 | 145 | 145 | 6,000 | 145 |
| 2001-07-02 | 150 | 150 | 146 | 146 | 13,000 | 146 |
| 2001-06-29 | 149 | 149 | 147 | 147 | 5,000 | 147 |
| 2001-06-28 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2001-06-27 | 148 | 149 | 148 | 149 | 12,000 | 149 |
| 2001-06-26 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2001-06-25 | 145 | 150 | 145 | 148 | 5,000 | 148 |
| 2001-06-22 | 143 | 143 | 143 | 143 | 6,000 | 143 |
| 2001-06-21 | 146 | 147 | 145 | 145 | 14,000 | 145 |
| 2001-06-20 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2001-06-19 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2001-06-18 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2001-06-15 | 150 | 150 | 147 | 147 | 4,000 | 147 |
| 2001-06-14 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-06-13 | 159 | 159 | 150 | 150 | 3,000 | 150 |
| 2001-06-12 | 152 | 152 | 152 | 152 | 20,000 | 152 |
| 2001-06-11 | 152 | 152 | 151 | 152 | 7,000 | 152 |
| 2001-06-08 | 152 | 152 | 151 | 152 | 6,000 | 152 |
| 2001-06-07 | 151 | 152 | 151 | 152 | 4,000 | 152 |
| 2001-06-06 | 151 | 152 | 150 | 152 | 6,000 | 152 |
| 2001-06-04 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2001-06-01 | 156 | 156 | 152 | 152 | 7,000 | 152 |
| 2001-05-31 | 158 | 158 | 155 | 157 | 9,000 | 157 |
| 2001-05-30 | 151 | 160 | 151 | 158 | 12,000 | 158 |
| 2001-05-29 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2001-05-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-05-25 | 159 | 160 | 159 | 160 | 23,000 | 160 |
| 2001-05-24 | 160 | 161 | 160 | 161 | 8,000 | 161 |
| 2001-05-23 | 157 | 160 | 157 | 160 | 3,000 | 160 |
| 2001-05-22 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-05-21 | 165 | 165 | 157 | 165 | 6,000 | 165 |
| 2001-05-18 | 161 | 164 | 160 | 164 | 6,000 | 164 |
| 2001-05-17 | 163 | 164 | 163 | 164 | 9,000 | 164 |
| 2001-05-16 | 164 | 165 | 161 | 165 | 15,000 | 165 |
| 2001-05-15 | 170 | 170 | 165 | 165 | 25,000 | 165 |
| 2001-05-14 | 175 | 175 | 165 | 170 | 54,000 | 170 |
| 2001-05-11 | 154 | 176 | 153 | 170 | 65,000 | 170 |
| 2001-05-10 | 155 | 155 | 153 | 153 | 3,000 | 153 |
| 2001-05-09 | 162 | 162 | 155 | 155 | 15,000 | 155 |
| 2001-05-08 | 160 | 164 | 160 | 164 | 13,000 | 164 |
| 2001-05-07 | 162 | 165 | 158 | 165 | 13,000 | 165 |
| 2001-05-02 | 155 | 160 | 153 | 158 | 24,000 | 158 |
| 2001-05-01 | 153 | 153 | 152 | 152 | 5,000 | 152 |
| 2001-04-27 | 154 | 154 | 151 | 151 | 17,000 | 151 |
| 2001-04-26 | 152 | 152 | 151 | 151 | 6,000 | 151 |
| 2001-04-25 | 154 | 154 | 153 | 154 | 8,000 | 154 |
| 2001-04-24 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-04-23 | 153 | 153 | 151 | 151 | 6,000 | 151 |
| 2001-04-19 | 154 | 154 | 154 | 154 | 12,000 | 154 |
| 2001-04-18 | 150 | 154 | 150 | 154 | 6,000 | 154 |
| 2001-04-17 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-04-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-04-13 | 150 | 150 | 148 | 148 | 4,000 | 148 |
| 2001-04-12 | 152 | 152 | 150 | 150 | 3,000 | 150 |
| 2001-04-10 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-04-09 | 155 | 155 | 149 | 149 | 7,000 | 149 |
| 2001-04-06 | 155 | 155 | 153 | 153 | 9,000 | 153 |
| 2001-04-05 | 149 | 153 | 147 | 153 | 16,000 | 153 |
| 2001-04-02 | 151 | 151 | 150 | 150 | 4,000 | 150 |
| 2001-03-30 | 151 | 151 | 149 | 149 | 4,000 | 149 |
| 2001-03-29 | 156 | 156 | 147 | 150 | 6,000 | 150 |
| 2001-03-28 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-03-27 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2001-03-26 | 151 | 158 | 148 | 158 | 10,000 | 158 |
| 2001-03-23 | 148 | 150 | 148 | 150 | 9,000 | 150 |
| 2001-03-22 | 141 | 145 | 141 | 145 | 9,000 | 145 |
| 2001-03-21 | 144 | 145 | 144 | 145 | 3,000 | 145 |
| 2001-03-19 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2001-03-14 | 141 | 145 | 138 | 145 | 4,000 | 145 |
| 2001-03-13 | 141 | 141 | 140 | 140 | 4,000 | 140 |
| 2001-03-12 | 140 | 140 | 140 | 140 | 11,000 | 140 |
| 2001-03-08 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2001-03-07 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-03-06 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2001-03-05 | 141 | 141 | 139 | 139 | 5,000 | 139 |
| 2001-03-02 | 141 | 146 | 141 | 146 | 5,000 | 146 |
| 2001-03-01 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-02-28 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2001-02-27 | 142 | 142 | 140 | 140 | 13,000 | 140 |
| 2001-02-26 | 143 | 145 | 142 | 145 | 5,000 | 145 |
| 2001-02-23 | 145 | 145 | 139 | 139 | 4,000 | 139 |
| 2001-02-22 | 147 | 147 | 139 | 139 | 4,000 | 139 |
| 2001-02-21 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2001-02-20 | 138 | 138 | 137 | 137 | 4,000 | 137 |
| 2001-02-19 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2001-02-16 | 141 | 142 | 141 | 142 | 2,000 | 142 |
| 2001-02-15 | 141 | 141 | 138 | 140 | 11,000 | 140 |
| 2001-02-13 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-02-09 | 144 | 144 | 140 | 140 | 2,000 | 140 |
| 2001-02-07 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-02-06 | 146 | 147 | 145 | 145 | 4,000 | 145 |
| 2001-02-05 | 146 | 146 | 136 | 136 | 4,000 | 136 |
| 2001-02-02 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2001-01-31 | 137 | 137 | 137 | 137 | 5,000 | 137 |
| 2001-01-30 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2001-01-29 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-01-25 | 145 | 145 | 140 | 140 | 6,000 | 140 |
| 2001-01-24 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-01-23 | 137 | 137 | 137 | 137 | 5,000 | 137 |
| 2001-01-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-01-19 | 138 | 140 | 138 | 140 | 4,000 | 140 |
| 2001-01-17 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2001-01-16 | 137 | 138 | 137 | 137 | 4,000 | 137 |
| 2001-01-12 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2001-01-11 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2001-01-10 | 140 | 140 | 138 | 138 | 7,000 | 138 |
| 2001-01-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-01-05 | 140 | 140 | 140 | 140 | 1,000 | 140 |
分割・併合履歴 ： なし
