7727 (株)オーバル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 159 | 161 | 157 | 160 | 134,000 | 160 |
| 2003-12-29 | 151 | 156 | 151 | 155 | 124,000 | 155 |
| 2003-12-26 | 140 | 147 | 140 | 147 | 79,000 | 147 |
| 2003-12-25 | 133 | 140 | 131 | 139 | 87,000 | 139 |
| 2003-12-24 | 136 | 136 | 130 | 135 | 106,000 | 135 |
| 2003-12-22 | 142 | 142 | 136 | 140 | 55,000 | 140 |
| 2003-12-19 | 144 | 145 | 138 | 144 | 106,000 | 144 |
| 2003-12-18 | 149 | 149 | 144 | 147 | 47,000 | 147 |
| 2003-12-17 | 149 | 150 | 148 | 150 | 36,000 | 150 |
| 2003-12-16 | 150 | 150 | 147 | 148 | 86,000 | 148 |
| 2003-12-15 | 150 | 154 | 146 | 150 | 100,000 | 150 |
| 2003-12-12 | 148 | 150 | 142 | 148 | 69,000 | 148 |
| 2003-12-11 | 141 | 149 | 139 | 149 | 114,000 | 149 |
| 2003-12-10 | 149 | 149 | 141 | 144 | 160,000 | 144 |
| 2003-12-09 | 158 | 159 | 150 | 154 | 150,000 | 154 |
| 2003-12-08 | 156 | 165 | 154 | 158 | 230,000 | 158 |
| 2003-12-05 | 170 | 177 | 167 | 171 | 250,000 | 171 |
| 2003-12-04 | 188 | 195 | 169 | 169 | 810,000 | 169 |
| 2003-12-03 | 168 | 188 | 167 | 184 | 569,000 | 184 |
| 2003-12-02 | 152 | 163 | 150 | 161 | 826,000 | 161 |
| 2003-12-01 | 144 | 150 | 138 | 150 | 223,000 | 150 |
| 2003-11-28 | 147 | 147 | 141 | 143 | 193,000 | 143 |
| 2003-11-27 | 151 | 153 | 145 | 147 | 474,000 | 147 |
| 2003-11-26 | 136 | 150 | 134 | 148 | 671,000 | 148 |
| 2003-11-25 | 134 | 139 | 133 | 135 | 378,000 | 135 |
| 2003-11-21 | 138 | 141 | 129 | 129 | 604,000 | 129 |
| 2003-11-20 | 130 | 137 | 127 | 136 | 714,000 | 136 |
| 2003-11-19 | 139 | 143 | 122 | 125 | 1,579,000 | 125 |
| 2003-11-18 | 169 | 169 | 144 | 144 | 557,000 | 144 |
| 2003-11-17 | 212 | 224 | 193 | 194 | 32,000 | 194 |
| 2003-11-14 | 223 | 230 | 215 | 226 | 50,000 | 226 |
| 2003-11-13 | 219 | 225 | 215 | 225 | 27,000 | 225 |
| 2003-11-12 | 237 | 237 | 222 | 227 | 35,000 | 227 |
| 2003-11-11 | 230 | 249 | 215 | 247 | 80,000 | 247 |
| 2003-11-10 | 238 | 242 | 227 | 232 | 17,000 | 232 |
| 2003-11-07 | 244 | 244 | 240 | 243 | 32,000 | 243 |
| 2003-11-06 | 249 | 249 | 240 | 245 | 26,000 | 245 |
| 2003-11-05 | 250 | 255 | 249 | 255 | 17,000 | 255 |
| 2003-11-04 | 252 | 257 | 247 | 256 | 22,000 | 256 |
| 2003-10-31 | 253 | 259 | 253 | 258 | 12,000 | 258 |
| 2003-10-30 | 260 | 260 | 250 | 259 | 7,000 | 259 |
| 2003-10-29 | 249 | 255 | 246 | 255 | 18,000 | 255 |
| 2003-10-28 | 250 | 254 | 245 | 250 | 17,000 | 250 |
| 2003-10-27 | 251 | 256 | 236 | 255 | 44,000 | 255 |
| 2003-10-24 | 260 | 260 | 250 | 260 | 38,000 | 260 |
| 2003-10-23 | 251 | 268 | 244 | 268 | 87,000 | 268 |
| 2003-10-22 | 261 | 261 | 251 | 252 | 98,000 | 252 |
| 2003-10-21 | 269 | 269 | 250 | 263 | 56,000 | 263 |
| 2003-10-20 | 269 | 270 | 262 | 270 | 7,000 | 270 |
| 2003-10-17 | 284 | 284 | 270 | 278 | 17,000 | 278 |
| 2003-10-16 | 270 | 285 | 261 | 285 | 86,000 | 285 |
| 2003-10-15 | 278 | 278 | 266 | 275 | 53,000 | 275 |
| 2003-10-14 | 287 | 288 | 273 | 273 | 71,000 | 273 |
| 2003-10-10 | 298 | 298 | 286 | 295 | 21,000 | 295 |
| 2003-10-09 | 296 | 296 | 291 | 295 | 15,000 | 295 |
| 2003-10-08 | 294 | 300 | 290 | 297 | 26,000 | 297 |
| 2003-10-07 | 295 | 300 | 290 | 299 | 102,000 | 299 |
| 2003-10-06 | 304 | 304 | 296 | 296 | 69,000 | 296 |
| 2003-10-03 | 310 | 313 | 302 | 305 | 171,000 | 305 |
| 2003-10-02 | 307 | 315 | 302 | 309 | 411,000 | 309 |
| 2003-10-01 | 290 | 290 | 273 | 287 | 38,000 | 287 |
| 2003-09-30 | 290 | 292 | 278 | 291 | 52,000 | 291 |
| 2003-09-29 | 295 | 295 | 283 | 283 | 29,000 | 283 |
| 2003-09-26 | 290 | 299 | 285 | 295 | 64,000 | 295 |
| 2003-09-25 | 287 | 290 | 271 | 288 | 61,000 | 288 |
| 2003-09-24 | 287 | 294 | 276 | 293 | 73,000 | 293 |
| 2003-09-22 | 297 | 297 | 284 | 284 | 29,000 | 284 |
| 2003-09-19 | 299 | 300 | 286 | 300 | 62,000 | 300 |
| 2003-09-18 | 291 | 299 | 289 | 299 | 42,000 | 299 |
| 2003-09-17 | 293 | 304 | 290 | 304 | 31,000 | 304 |
| 2003-09-16 | 305 | 305 | 298 | 298 | 37,000 | 298 |
| 2003-09-12 | 305 | 310 | 300 | 307 | 97,000 | 307 |
| 2003-09-11 | 297 | 310 | 295 | 308 | 123,000 | 308 |
| 2003-09-10 | 288 | 298 | 288 | 297 | 64,000 | 297 |
| 2003-09-09 | 292 | 293 | 287 | 293 | 54,000 | 293 |
| 2003-09-08 | 295 | 295 | 286 | 287 | 29,000 | 287 |
| 2003-09-05 | 300 | 300 | 292 | 295 | 35,000 | 295 |
| 2003-09-04 | 311 | 315 | 304 | 304 | 89,000 | 304 |
| 2003-09-03 | 300 | 309 | 300 | 309 | 82,000 | 309 |
| 2003-09-02 | 291 | 299 | 290 | 295 | 101,000 | 295 |
| 2003-09-01 | 295 | 296 | 284 | 288 | 147,000 | 288 |
| 2003-08-29 | 292 | 300 | 286 | 295 | 149,000 | 295 |
| 2003-08-28 | 314 | 314 | 298 | 302 | 236,000 | 302 |
| 2003-08-27 | 309 | 313 | 302 | 312 | 174,000 | 312 |
| 2003-08-26 | 324 | 326 | 319 | 319 | 353,000 | 319 |
| 2003-08-25 | 308 | 319 | 306 | 319 | 247,000 | 319 |
| 2003-08-22 | 290 | 312 | 285 | 308 | 356,000 | 308 |
| 2003-08-21 | 291 | 291 | 276 | 291 | 186,000 | 291 |
| 2003-08-20 | 264 | 302 | 260 | 291 | 505,000 | 291 |
| 2003-08-19 | 260 | 264 | 253 | 264 | 30,000 | 264 |
| 2003-08-18 | 265 | 265 | 255 | 264 | 62,000 | 264 |
| 2003-08-15 | 270 | 270 | 261 | 268 | 46,000 | 268 |
| 2003-08-14 | 270 | 270 | 262 | 270 | 39,000 | 270 |
| 2003-08-13 | 270 | 272 | 268 | 270 | 28,000 | 270 |
| 2003-08-12 | 267 | 274 | 265 | 270 | 93,000 | 270 |
| 2003-08-11 | 257 | 270 | 255 | 269 | 85,000 | 269 |
| 2003-08-08 | 254 | 260 | 251 | 259 | 86,000 | 259 |
| 2003-08-07 | 240 | 258 | 234 | 256 | 142,000 | 256 |
| 2003-08-06 | 240 | 244 | 236 | 236 | 26,000 | 236 |
| 2003-08-05 | 230 | 245 | 230 | 243 | 16,000 | 243 |
| 2003-08-04 | 250 | 251 | 221 | 239 | 107,000 | 239 |
| 2003-08-01 | 258 | 262 | 249 | 254 | 91,000 | 254 |
| 2003-07-31 | 265 | 268 | 258 | 263 | 44,000 | 263 |
| 2003-07-30 | 267 | 270 | 260 | 270 | 53,000 | 270 |
| 2003-07-29 | 277 | 277 | 266 | 268 | 59,000 | 268 |
| 2003-07-28 | 256 | 276 | 255 | 275 | 82,000 | 275 |
| 2003-07-25 | 254 | 259 | 251 | 257 | 46,000 | 257 |
| 2003-07-24 | 246 | 255 | 244 | 255 | 38,000 | 255 |
| 2003-07-23 | 241 | 249 | 240 | 249 | 40,000 | 249 |
| 2003-07-22 | 260 | 260 | 236 | 245 | 97,000 | 245 |
| 2003-07-18 | 255 | 260 | 251 | 260 | 96,000 | 260 |
| 2003-07-17 | 265 | 269 | 257 | 265 | 102,000 | 265 |
| 2003-07-16 | 275 | 275 | 266 | 275 | 98,000 | 275 |
| 2003-07-15 | 277 | 280 | 270 | 280 | 118,000 | 280 |
| 2003-07-14 | 280 | 283 | 270 | 283 | 104,000 | 283 |
| 2003-07-11 | 274 | 284 | 272 | 284 | 279,000 | 284 |
| 2003-07-10 | 255 | 270 | 250 | 269 | 288,000 | 269 |
| 2003-07-09 | 255 | 256 | 247 | 250 | 153,000 | 250 |
| 2003-07-08 | 264 | 264 | 252 | 260 | 207,000 | 260 |
| 2003-07-07 | 225 | 258 | 225 | 254 | 419,000 | 254 |
| 2003-07-04 | 225 | 230 | 218 | 230 | 95,000 | 230 |
| 2003-07-03 | 230 | 234 | 224 | 229 | 345,000 | 229 |
| 2003-07-02 | 210 | 230 | 210 | 227 | 350,000 | 227 |
| 2003-07-01 | 193 | 209 | 193 | 209 | 119,000 | 209 |
| 2003-06-30 | 210 | 210 | 191 | 201 | 207,000 | 201 |
| 2003-06-27 | 225 | 225 | 211 | 218 | 127,000 | 218 |
| 2003-06-26 | 229 | 229 | 215 | 227 | 223,000 | 227 |
| 2003-06-25 | 220 | 220 | 212 | 220 | 139,000 | 220 |
| 2003-06-24 | 213 | 230 | 213 | 222 | 240,000 | 222 |
| 2003-06-23 | 222 | 224 | 204 | 213 | 325,000 | 213 |
| 2003-06-20 | 188 | 225 | 188 | 224 | 836,000 | 224 |
| 2003-06-19 | 184 | 188 | 171 | 183 | 249,000 | 183 |
| 2003-06-18 | 147 | 180 | 147 | 179 | 243,000 | 179 |
| 2003-06-17 | 157 | 157 | 144 | 150 | 45,000 | 150 |
| 2003-06-16 | 147 | 154 | 146 | 153 | 17,000 | 153 |
| 2003-06-13 | 150 | 150 | 145 | 145 | 25,000 | 145 |
| 2003-06-12 | 150 | 150 | 144 | 150 | 27,000 | 150 |
| 2003-06-11 | 150 | 150 | 144 | 149 | 30,000 | 149 |
| 2003-06-10 | 154 | 154 | 143 | 148 | 27,000 | 148 |
| 2003-06-09 | 142 | 152 | 141 | 152 | 26,000 | 152 |
| 2003-06-06 | 144 | 146 | 137 | 137 | 28,000 | 137 |
| 2003-06-05 | 149 | 149 | 142 | 142 | 38,000 | 142 |
| 2003-06-04 | 153 | 156 | 150 | 150 | 35,000 | 150 |
| 2003-06-03 | 143 | 158 | 142 | 158 | 84,000 | 158 |
| 2003-06-02 | 143 | 143 | 142 | 142 | 17,000 | 142 |
| 2003-05-30 | 141 | 143 | 137 | 140 | 43,000 | 140 |
| 2003-05-29 | 148 | 148 | 138 | 141 | 60,000 | 141 |
| 2003-05-28 | 145 | 148 | 136 | 144 | 59,000 | 144 |
| 2003-05-27 | 145 | 148 | 144 | 145 | 39,000 | 145 |
| 2003-05-26 | 155 | 155 | 137 | 145 | 79,000 | 145 |
| 2003-05-23 | 160 | 160 | 156 | 158 | 43,000 | 158 |
| 2003-05-22 | 164 | 167 | 160 | 163 | 45,000 | 163 |
| 2003-05-21 | 177 | 177 | 163 | 164 | 61,000 | 164 |
| 2003-05-20 | 160 | 180 | 156 | 176 | 119,000 | 176 |
| 2003-05-19 | 161 | 162 | 155 | 162 | 56,000 | 162 |
| 2003-05-16 | 166 | 169 | 159 | 162 | 121,000 | 162 |
| 2003-05-15 | 166 | 180 | 165 | 166 | 162,000 | 166 |
| 2003-05-14 | 179 | 184 | 167 | 171 | 209,000 | 171 |
| 2003-05-13 | 192 | 195 | 171 | 189 | 407,000 | 189 |
| 2003-05-12 | 175 | 202 | 175 | 198 | 661,000 | 198 |
| 2003-05-09 | 126 | 170 | 125 | 170 | 512,000 | 170 |
| 2003-05-08 | 98 | 128 | 96 | 128 | 300,000 | 128 |
| 2003-05-07 | 86 | 100 | 86 | 98 | 63,000 | 98 |
| 2003-05-06 | 85 | 88 | 85 | 88 | 7,000 | 88 |
| 2003-05-02 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2003-05-01 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2003-04-30 | 80 | 81 | 80 | 81 | 2,000 | 81 |
| 2003-04-28 | 88 | 88 | 88 | 88 | 7,000 | 88 |
| 2003-04-25 | 79 | 79 | 78 | 78 | 9,000 | 78 |
| 2003-04-24 | 81 | 81 | 81 | 81 | 3,000 | 81 |
| 2003-04-23 | 85 | 85 | 80 | 80 | 16,000 | 80 |
| 2003-04-22 | 89 | 89 | 84 | 85 | 37,000 | 85 |
| 2003-04-21 | 85 | 89 | 85 | 89 | 7,000 | 89 |
| 2003-04-18 | 83 | 84 | 83 | 84 | 9,000 | 84 |
| 2003-04-17 | 82 | 82 | 81 | 81 | 2,000 | 81 |
| 2003-04-16 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2003-04-15 | 83 | 83 | 83 | 83 | 2,000 | 83 |
| 2003-04-14 | 80 | 84 | 79 | 84 | 12,000 | 84 |
| 2003-04-11 | 80 | 80 | 79 | 79 | 3,000 | 79 |
| 2003-04-10 | 84 | 84 | 78 | 78 | 14,000 | 78 |
| 2003-04-09 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2003-04-08 | 79 | 79 | 78 | 78 | 7,000 | 78 |
| 2003-04-04 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2003-04-03 | 77 | 79 | 77 | 79 | 2,000 | 79 |
| 2003-04-02 | 77 | 80 | 75 | 75 | 14,000 | 75 |
| 2003-04-01 | 68 | 76 | 68 | 76 | 18,000 | 76 |
| 2003-03-28 | 75 | 75 | 71 | 71 | 4,000 | 71 |
| 2003-03-27 | 68 | 75 | 68 | 75 | 13,000 | 75 |
| 2003-03-26 | 72 | 72 | 71 | 71 | 3,000 | 71 |
| 2003-03-25 | 74 | 74 | 70 | 70 | 5,000 | 70 |
| 2003-03-24 | 70 | 70 | 70 | 70 | 7,000 | 70 |
| 2003-03-19 | 67 | 68 | 67 | 68 | 4,000 | 68 |
| 2003-03-18 | 68 | 68 | 67 | 67 | 9,000 | 67 |
| 2003-03-17 | 68 | 68 | 66 | 66 | 3,000 | 66 |
| 2003-03-14 | 67 | 68 | 67 | 68 | 6,000 | 68 |
| 2003-03-13 | 68 | 70 | 68 | 70 | 7,000 | 70 |
| 2003-03-12 | 68 | 69 | 67 | 67 | 13,000 | 67 |
| 2003-03-11 | 69 | 69 | 66 | 67 | 10,000 | 67 |
| 2003-03-10 | 73 | 73 | 67 | 67 | 2,000 | 67 |
| 2003-03-07 | 74 | 74 | 73 | 73 | 4,000 | 73 |
| 2003-03-06 | 77 | 79 | 77 | 78 | 4,000 | 78 |
| 2003-03-05 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2003-03-04 | 73 | 75 | 73 | 75 | 2,000 | 75 |
| 2003-03-03 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2003-02-28 | 75 | 75 | 71 | 71 | 9,000 | 71 |
| 2003-02-27 | 77 | 77 | 77 | 77 | 2,000 | 77 |
| 2003-02-26 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2003-02-25 | 75 | 75 | 75 | 75 | 9,000 | 75 |
| 2003-02-24 | 78 | 78 | 78 | 78 | 5,000 | 78 |
| 2003-02-21 | 83 | 83 | 78 | 78 | 5,000 | 78 |
| 2003-02-19 | 81 | 83 | 81 | 83 | 2,000 | 83 |
| 2003-02-18 | 80 | 80 | 79 | 80 | 16,000 | 80 |
| 2003-02-17 | 79 | 80 | 79 | 79 | 15,000 | 79 |
| 2003-02-14 | 76 | 77 | 75 | 77 | 17,000 | 77 |
| 2003-02-13 | 77 | 77 | 76 | 76 | 4,000 | 76 |
| 2003-02-12 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2003-02-10 | 76 | 76 | 76 | 76 | 2,000 | 76 |
| 2003-02-07 | 75 | 77 | 75 | 76 | 3,000 | 76 |
| 2003-02-06 | 78 | 81 | 73 | 73 | 40,000 | 73 |
| 2003-02-05 | 80 | 80 | 78 | 78 | 9,000 | 78 |
| 2003-02-04 | 79 | 80 | 79 | 80 | 8,000 | 80 |
| 2003-01-29 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2003-01-28 | 81 | 81 | 75 | 75 | 11,000 | 75 |
| 2003-01-27 | 87 | 87 | 81 | 81 | 8,000 | 81 |
| 2003-01-24 | 76 | 81 | 76 | 80 | 11,000 | 80 |
| 2003-01-23 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2003-01-22 | 78 | 81 | 77 | 80 | 12,000 | 80 |
| 2003-01-21 | 73 | 77 | 73 | 77 | 19,000 | 77 |
| 2003-01-20 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2003-01-17 | 71 | 72 | 71 | 72 | 5,000 | 72 |
| 2003-01-16 | 68 | 71 | 68 | 68 | 9,000 | 68 |
| 2003-01-15 | 67 | 67 | 67 | 67 | 6,000 | 67 |
| 2003-01-14 | 67 | 67 | 67 | 67 | 14,000 | 67 |
| 2003-01-10 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2003-01-06 | 72 | 72 | 72 | 72 | 3,000 | 72 |
分割・併合履歴 ： なし
