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
2001-12-271021021011016,000101
2001-12-261021021021023,000102
2001-12-251021041021046,000104
2001-12-21100100989815,00098
2001-12-20929390905,00090
2001-12-19981009610025,000100
2001-12-189898989813,00098
2001-12-17989898986,00098
2001-12-14999998987,00098
2001-12-131001001001003,000100
2001-12-129799979929,00099
2001-12-1110610696977,00097
2001-12-101061061061061,000106
2001-12-0711611610610610,000106
2001-12-061121121101108,000110
2001-12-041111121111123,000112
2001-11-301111111111113,000111
2001-11-2911311511311511,000115
2001-11-2812012011311312,000113
2001-11-261201201201202,000120
2001-11-221241241241243,000124
2001-11-211141141141141,000114
2001-11-191161161131136,000113
2001-11-1611611611311310,000113
2001-11-151141151141156,000115
2001-11-141141161141145,000114
2001-11-131181181161165,000116
2001-11-091181181161167,000116
2001-11-081161181161177,000117
2001-11-061161171151179,000117
2001-11-051161161161161,000116
2001-11-0211811811811810,000118
2001-11-011201201181186,000118
2001-10-311211211201203,000120
2001-10-301211211211213,000121
2001-10-291241241201205,000120
2001-10-251241241241242,000124
2001-10-241191191191193,000119
2001-10-221201201201204,000120
2001-10-181191191181188,000118
2001-10-171191191191194,000119
2001-10-161201201201203,000120
2001-10-1211712411712410,000124
2001-10-111171181171175,000117
2001-10-101151151151155,000115
2001-10-091181181181182,000118
2001-10-051181181181183,000118
2001-10-031181181181181,000118
2001-10-0211811811811820,000118
2001-10-011151151151151,000115
2001-09-281171171171171,000117
2001-09-271161161151153,000115
2001-09-2611012111011517,000115
2001-09-251341341341342,000134
2001-09-211191241191243,000124
2001-09-201191191191192,000119
2001-09-191161181161183,000118
2001-09-181131241131154,000115
2001-09-171261261261261,000126
2001-09-131151271151279,000127
2001-09-1212312311511518,000115
2001-09-1112513012513010,000130
2001-09-101261271261269,000126
2001-09-071311311311314,000131
2001-09-061301301301308,000130
2001-09-051301301301303,000130
2001-09-0413013013013010,000130
2001-09-031311311311319,000131
2001-08-311331331311312,000131
2001-08-301321321321321,000132
2001-08-2913213213113110,000131
2001-08-281321321321326,000132
2001-08-271321321321327,000132
2001-08-2413813813113211,000132
2001-08-2313313313113118,000131
2001-08-2213513513413513,000135
2001-08-211351351341349,000134
2001-08-201351351351353,000135
2001-08-171351361351364,000136
2001-08-1613513513513512,000135
2001-08-151341361341367,000136
2001-08-1413813813613616,000136
2001-08-131351351351353,000135
2001-08-101371371351357,000135
2001-08-091371371361379,000137
2001-08-081401401381387,000138
2001-08-071391401391406,000140
2001-08-061371371371376,000137
2001-08-031401401371378,000137
2001-08-021351371351373,000137
2001-08-011331331331335,000133
2001-07-311361361351359,000135
2001-07-301381381381384,000138
2001-07-2714014013813810,000138
2001-07-261381381381385,000138
2001-07-2514014013813821,000138
2001-07-241371391371398,000139
2001-07-231371371371371,000137
2001-07-181451451451451,000145
2001-07-171451471451456,000145
2001-07-1613914513714519,000145
2001-07-131391391381385,000138
2001-07-1213914013713712,000137
2001-07-1114114114014012,000140
2001-07-101421421421423,000142
2001-07-091401401401403,000140
2001-07-061431431431433,000143
2001-07-051451471451474,000147
2001-07-041461461451456,000145
2001-07-0215015014614613,000146
2001-06-291491491471475,000147
2001-06-281491491491492,000149
2001-06-2714814914814912,000149
2001-06-261481481481485,000148
2001-06-251451501451485,000148
2001-06-221431431431436,000143
2001-06-2114614714514514,000145
2001-06-201471471471472,000147
2001-06-191471471471472,000147
2001-06-181491491491493,000149
2001-06-151501501471474,000147
2001-06-141501501501502,000150
2001-06-131591591501503,000150
2001-06-1215215215215220,000152
2001-06-111521521511527,000152
2001-06-081521521511526,000152
2001-06-071511521511524,000152
2001-06-061511521501526,000152
2001-06-041531531531531,000153
2001-06-011561561521527,000152
2001-05-311581581551579,000157
2001-05-3015116015115812,000158
2001-05-291581581581583,000158
2001-05-281601601601601,000160
2001-05-2515916015916023,000160
2001-05-241601611601618,000161
2001-05-231571601571603,000160
2001-05-221551551551551,000155
2001-05-211651651571656,000165
2001-05-181611641601646,000164
2001-05-171631641631649,000164
2001-05-1616416516116515,000165
2001-05-1517017016516525,000165
2001-05-1417517516517054,000170
2001-05-1115417615317065,000170
2001-05-101551551531533,000153
2001-05-0916216215515515,000155
2001-05-0816016416016413,000164
2001-05-0716216515816513,000165
2001-05-0215516015315824,000158
2001-05-011531531521525,000152
2001-04-2715415415115117,000151
2001-04-261521521511516,000151
2001-04-251541541531548,000154
2001-04-241501501501501,000150
2001-04-231531531511516,000151
2001-04-1915415415415412,000154
2001-04-181501541501546,000154
2001-04-171501501501503,000150
2001-04-161501501501501,000150
2001-04-131501501481484,000148
2001-04-121521521501503,000150
2001-04-101501501501501,000150
2001-04-091551551491497,000149
2001-04-061551551531539,000153
2001-04-0514915314715316,000153
2001-04-021511511501504,000150
2001-03-301511511491494,000149
2001-03-291561561471506,000150
2001-03-281501501501502,000150
2001-03-271571571571572,000157
2001-03-2615115814815810,000158
2001-03-231481501481509,000150
2001-03-221411451411459,000145
2001-03-211441451441453,000145
2001-03-191401401401403,000140
2001-03-141411451381454,000145
2001-03-131411411401404,000140
2001-03-1214014014014011,000140
2001-03-081451451451457,000145
2001-03-071411411411411,000141
2001-03-061391391391391,000139
2001-03-051411411391395,000139
2001-03-021411461411465,000146
2001-03-011451451451452,000145
2001-02-281451451451454,000145
2001-02-2714214214014013,000140
2001-02-261431451421455,000145
2001-02-231451451391394,000139
2001-02-221471471391394,000139
2001-02-211391391391392,000139
2001-02-201381381371374,000137
2001-02-191431431431432,000143
2001-02-161411421411422,000142
2001-02-1514114113814011,000140
2001-02-131411411411412,000141
2001-02-091441441401402,000140
2001-02-071451451451452,000145
2001-02-061461471451454,000145
2001-02-051461461361364,000136
2001-02-021341341341341,000134
2001-01-311371371371375,000137
2001-01-301371371371371,000137
2001-01-291411411411411,000141
2001-01-251451451401406,000140
2001-01-241501501501501,000150
2001-01-231371371371375,000137
2001-01-221401401401401,000140
2001-01-191381401381404,000140
2001-01-171371371371372,000137
2001-01-161371381371374,000137
2001-01-121371371371371,000137
2001-01-111391391391393,000139
2001-01-101401401381387,000138
2001-01-091401401401401,000140
2001-01-051401401401401,000140

分割・併合履歴 : なし