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
