7727 (株)オーバルの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	66	72	66	72	6,000	72
2002-12-27	68	68	68	68	1,000	68
2002-12-26	79	79	66	66	10,000	66
2002-12-25	70	70	65	69	8,000	69
2002-12-24	63	70	63	70	31,000	70
2002-12-20	64	65	63	65	14,000	65
2002-12-19	70	71	65	65	14,000	65
2002-12-18	68	71	66	70	8,000	70
2002-12-17	72	72	71	71	14,000	71
2002-12-16	75	75	72	72	3,000	72
2002-12-13	73	73	72	72	6,000	72
2002-12-12	74	76	74	75	9,000	75
2002-12-11	74	74	74	74	8,000	74
2002-12-10	80	80	74	74	7,000	74
2002-12-09	77	77	74	76	14,000	76
2002-12-06	89	89	78	78	10,000	78
2002-12-05	77	79	77	79	6,000	79
2002-12-04	80	80	80	80	2,000	80
2002-12-02	94	94	83	83	3,000	83
2002-11-29	82	84	81	84	23,000	84
2002-11-28	80	82	80	80	5,000	80
2002-11-27	80	85	80	82	10,000	82
2002-11-26	81	81	81	81	1,000	81
2002-11-25	85	85	80	80	3,000	80
2002-11-22	85	85	80	80	10,000	80
2002-11-21	77	77	77	77	1,000	77
2002-11-20	76	76	76	76	1,000	76
2002-11-19	79	79	79	79	1,000	79
2002-11-18	81	81	81	81	2,000	81
2002-11-15	82	85	82	85	11,000	85
2002-11-14	82	82	81	81	3,000	81
2002-11-13	83	84	83	84	5,000	84
2002-11-12	82	82	82	82	4,000	82
2002-11-11	84	85	84	85	6,000	85
2002-11-08	84	84	83	84	10,000	84
2002-11-07	89	89	82	82	27,000	82
2002-11-06	89	89	89	89	6,000	89
2002-11-05	89	89	89	89	2,000	89
2002-11-01	88	88	87	87	4,000	87
2002-10-31	90	90	90	90	1,000	90
2002-10-30	90	92	89	89	6,000	89
2002-10-29	90	91	88	88	12,000	88
2002-10-28	89	89	89	89	3,000	89
2002-10-25	90	90	89	89	18,000	89
2002-10-24	90	90	89	89	9,000	89
2002-10-23	91	91	90	90	5,000	90
2002-10-22	93	93	92	92	4,000	92
2002-10-21	91	92	90	90	13,000	90
2002-10-18	92	93	90	91	16,000	91
2002-10-17	92	99	91	99	10,000	99
2002-10-16	92	92	92	92	4,000	92
2002-10-15	94	94	92	92	4,000	92
2002-10-11	90	94	90	91	11,000	91
2002-10-10	91	91	88	90	9,000	90
2002-10-09	92	92	91	91	23,000	91
2002-10-08	95	97	91	91	7,000	91
2002-10-07	102	102	98	99	15,000	99
2002-10-04	105	105	98	98	31,000	98
2002-10-03	108	108	106	106	14,000	106
2002-10-02	109	109	108	108	22,000	108
2002-10-01	110	112	108	108	17,000	108
2002-09-30	115	115	107	108	15,000	108
2002-09-27	107	116	107	116	9,000	116
2002-09-26	110	110	107	107	7,000	107
2002-09-25	114	114	107	107	7,000	107
2002-09-24	111	113	105	109	57,000	109
2002-09-20	122	124	121	122	21,000	122
2002-09-19	123	126	120	123	46,000	123
2002-09-18	116	137	115	125	280,000	125
2002-09-17	116	120	114	116	35,000	116
2002-09-13	116	119	110	113	52,000	113
2002-09-12	127	132	121	121	75,000	121
2002-09-11	105	132	105	127	166,000	127
2002-09-10	105	105	105	105	3,000	105
2002-09-06	102	102	100	100	3,000	100
2002-09-04	100	106	100	103	9,000	103
2002-09-02	105	106	105	106	3,000	106
2002-08-30	102	103	102	103	2,000	103
2002-08-29	107	107	107	107	3,000	107
2002-08-28	105	107	105	107	8,000	107
2002-08-27	114	114	113	113	4,000	113
2002-08-26	113	114	113	113	10,000	113
2002-08-23	115	119	113	113	12,000	113
2002-08-22	111	116	111	113	16,000	113
2002-08-21	110	110	108	108	12,000	108
2002-08-20	120	133	110	110	104,000	110
2002-08-19	104	118	101	117	52,000	117
2002-08-16	100	100	100	100	3,000	100
2002-08-12	101	101	101	101	1,000	101
2002-08-08	102	102	102	102	1,000	102
2002-08-07	100	100	98	99	4,000	99
2002-08-06	101	101	99	99	7,000	99
2002-08-05	100	100	100	100	2,000	100
2002-08-01	101	103	101	102	3,000	102
2002-07-30	101	101	101	101	2,000	101
2002-07-29	101	101	101	101	1,000	101
2002-07-26	102	102	101	101	4,000	101
2002-07-25	102	102	102	102	3,000	102
2002-07-24	102	102	100	100	4,000	100
2002-07-23	101	101	100	100	5,000	100
2002-07-22	106	106	106	106	1,000	106
2002-07-17	106	106	106	106	1,000	106
2002-07-16	105	105	105	105	3,000	105
2002-07-15	105	105	105	105	1,000	105
2002-07-12	105	106	105	106	2,000	106
2002-07-10	105	105	104	104	5,000	104
2002-07-09	107	107	105	106	8,000	106
2002-07-08	106	108	106	108	2,000	108
2002-07-05	120	120	120	120	10,000	120
2002-07-04	105	105	105	105	4,000	105
2002-07-03	101	103	101	103	4,000	103
2002-07-02	101	101	101	101	1,000	101
2002-06-28	100	100	100	100	7,000	100
2002-06-27	100	100	100	100	10,000	100
2002-06-25	102	102	100	100	4,000	100
2002-06-24	102	102	102	102	10,000	102
2002-06-21	103	103	102	103	4,000	103
2002-06-19	110	110	110	110	1,000	110
2002-06-12	110	110	110	110	3,000	110
2002-06-11	112	112	108	108	2,000	108
2002-06-10	110	112	110	110	3,000	110
2002-06-07	114	114	110	110	3,000	110
2002-06-06	111	114	111	114	2,000	114
2002-06-05	113	114	113	114	3,000	114
2002-06-04	114	114	114	114	1,000	114
2002-06-03	115	115	115	115	1,000	115
2002-05-31	118	118	111	111	11,000	111
2002-05-30	112	112	112	112	3,000	112
2002-05-29	115	122	115	115	30,000	115
2002-05-28	114	115	114	115	6,000	115
2002-05-27	111	111	110	110	3,000	110
2002-05-24	112	112	110	110	4,000	110
2002-05-23	112	113	112	112	7,000	112
2002-05-22	107	109	107	109	18,000	109
2002-05-21	109	109	105	105	7,000	105
2002-05-20	108	108	103	106	11,000	106
2002-05-16	107	107	107	107	3,000	107
2002-05-14	104	108	104	108	6,000	108
2002-05-13	109	109	109	109	3,000	109
2002-05-10	110	110	110	110	2,000	110
2002-05-09	108	108	108	108	1,000	108
2002-05-08	107	107	107	107	3,000	107
2002-05-07	107	107	107	107	1,000	107
2002-05-02	108	110	108	110	5,000	110
2002-05-01	107	109	107	108	10,000	108
2002-04-30	106	107	105	107	4,000	107
2002-04-26	103	103	103	103	1,000	103
2002-04-25	103	103	103	103	6,000	103
2002-04-24	103	103	103	103	3,000	103
2002-04-23	103	104	103	103	5,000	103
2002-04-22	101	102	101	102	14,000	102
2002-04-19	101	101	101	101	1,000	101
2002-04-18	104	104	103	103	3,000	103
2002-04-17	106	106	105	105	6,000	105
2002-04-16	106	106	103	103	3,000	103
2002-04-12	105	106	105	106	16,000	106
2002-04-11	102	105	102	105	11,000	105
2002-04-10	100	100	99	100	6,000	100
2002-04-09	99	99	99	99	5,000	99
2002-04-05	103	103	103	103	2,000	103
2002-04-04	103	103	103	103	3,000	103
2002-04-01	104	104	103	103	3,000	103
2002-03-29	105	106	103	103	5,000	103
2002-03-27	99	99	99	99	1,000	99
2002-03-25	109	109	109	109	3,000	109
2002-03-20	108	109	108	109	11,000	109
2002-03-19	107	108	107	108	7,000	108
2002-03-18	107	108	107	108	4,000	108
2002-03-15	110	110	110	110	2,000	110
2002-03-14	111	111	111	111	3,000	111
2002-03-13	110	110	110	110	4,000	110
2002-03-12	110	110	110	110	1,000	110
2002-03-11	112	115	106	106	9,000	106
2002-03-08	106	112	106	112	7,000	112
2002-03-07	105	105	105	105	5,000	105
2002-03-06	108	108	105	105	13,000	105
2002-03-05	106	110	106	106	3,000	106
2002-03-04	108	108	100	105	12,000	105
2002-02-28	102	102	102	102	1,000	102
2002-02-27	100	104	100	104	3,000	104
2002-02-26	104	104	104	104	1,000	104
2002-02-25	99	107	99	107	4,000	107
2002-02-22	98	98	98	98	5,000	98
2002-02-21	97	103	96	103	7,000	103
2002-02-20	104	104	104	104	1,000	104
2002-02-19	100	100	100	100	1,000	100
2002-02-18	100	100	100	100	1,000	100
2002-02-15	100	100	100	100	1,000	100
2002-02-14	100	100	100	100	1,000	100
2002-02-13	100	100	100	100	4,000	100
2002-02-12	100	100	100	100	2,000	100
2002-02-08	94	100	94	100	3,000	100
2002-02-07	99	99	93	93	5,000	93
2002-02-06	98	100	98	100	3,000	100
2002-02-05	100	100	100	100	3,000	100
2002-02-01	105	105	101	101	10,000	101
2002-01-31	100	100	100	100	1,000	100
2002-01-28	105	105	105	105	1,000	105
2002-01-25	108	108	108	108	3,000	108
2002-01-24	100	100	100	100	1,000	100
2002-01-23	100	100	100	100	3,000	100
2002-01-21	108	108	100	100	3,000	100
2002-01-18	100	100	98	98	6,000	98
2002-01-16	100	100	100	100	2,000	100
2002-01-15	102	102	100	100	3,000	100
2002-01-07	110	110	110	110	3,000	110
2002-01-04	116	116	116	116	3,000	116

分割・併合履歴：なし

7727 (株)オーバル の時系列データ [2002年度]

7727 (株)オーバルの時系列データ [2002年度]