7727 (株)オーバル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 355 | 366 | 353 | 362 | 438,000 | 362 |
| 2005-12-29 | 354 | 355 | 346 | 353 | 332,000 | 353 |
| 2005-12-28 | 354 | 355 | 347 | 353 | 434,000 | 353 |
| 2005-12-27 | 345 | 366 | 338 | 349 | 2,077,000 | 349 |
| 2005-12-26 | 335 | 347 | 329 | 337 | 1,071,000 | 337 |
| 2005-12-22 | 319 | 332 | 319 | 331 | 644,000 | 331 |
| 2005-12-21 | 313 | 318 | 313 | 316 | 153,000 | 316 |
| 2005-12-20 | 313 | 315 | 312 | 312 | 62,000 | 312 |
| 2005-12-19 | 318 | 319 | 314 | 315 | 105,000 | 315 |
| 2005-12-16 | 319 | 321 | 316 | 316 | 55,000 | 316 |
| 2005-12-15 | 321 | 321 | 317 | 319 | 61,000 | 319 |
| 2005-12-14 | 316 | 324 | 314 | 317 | 206,000 | 317 |
| 2005-12-13 | 318 | 318 | 313 | 316 | 130,000 | 316 |
| 2005-12-12 | 324 | 324 | 317 | 318 | 132,000 | 318 |
| 2005-12-09 | 311 | 320 | 311 | 319 | 76,000 | 319 |
| 2005-12-08 | 326 | 326 | 309 | 309 | 247,000 | 309 |
| 2005-12-07 | 322 | 326 | 320 | 322 | 263,000 | 322 |
| 2005-12-06 | 317 | 321 | 317 | 319 | 245,000 | 319 |
| 2005-12-05 | 310 | 315 | 310 | 314 | 135,000 | 314 |
| 2005-12-02 | 313 | 315 | 307 | 310 | 187,000 | 310 |
| 2005-12-01 | 304 | 318 | 301 | 313 | 242,000 | 313 |
| 2005-11-30 | 305 | 309 | 303 | 304 | 132,000 | 304 |
| 2005-11-29 | 296 | 303 | 295 | 302 | 107,000 | 302 |
| 2005-11-28 | 294 | 296 | 294 | 294 | 55,000 | 294 |
| 2005-11-25 | 295 | 295 | 292 | 295 | 87,000 | 295 |
| 2005-11-24 | 298 | 300 | 296 | 297 | 66,000 | 297 |
| 2005-11-22 | 303 | 303 | 298 | 298 | 72,000 | 298 |
| 2005-11-21 | 303 | 303 | 300 | 300 | 49,000 | 300 |
| 2005-11-18 | 299 | 300 | 298 | 300 | 52,000 | 300 |
| 2005-11-17 | 299 | 299 | 296 | 297 | 43,000 | 297 |
| 2005-11-16 | 296 | 298 | 293 | 298 | 88,000 | 298 |
| 2005-11-15 | 302 | 303 | 299 | 299 | 50,000 | 299 |
| 2005-11-14 | 304 | 304 | 300 | 301 | 41,000 | 301 |
| 2005-11-11 | 300 | 303 | 300 | 303 | 70,000 | 303 |
| 2005-11-10 | 305 | 305 | 298 | 299 | 108,000 | 299 |
| 2005-11-09 | 306 | 306 | 303 | 305 | 41,000 | 305 |
| 2005-11-08 | 308 | 308 | 303 | 306 | 89,000 | 306 |
| 2005-11-07 | 312 | 312 | 303 | 308 | 120,000 | 308 |
| 2005-11-04 | 303 | 310 | 300 | 306 | 228,000 | 306 |
| 2005-11-02 | 300 | 300 | 297 | 300 | 54,000 | 300 |
| 2005-11-01 | 303 | 303 | 297 | 297 | 52,000 | 297 |
| 2005-10-31 | 302 | 303 | 299 | 303 | 62,000 | 303 |
| 2005-10-28 | 296 | 299 | 296 | 299 | 13,000 | 299 |
| 2005-10-27 | 295 | 300 | 295 | 296 | 66,000 | 296 |
| 2005-10-26 | 298 | 298 | 293 | 296 | 29,000 | 296 |
| 2005-10-25 | 297 | 300 | 293 | 296 | 81,000 | 296 |
| 2005-10-24 | 300 | 300 | 295 | 297 | 35,000 | 297 |
| 2005-10-21 | 300 | 300 | 296 | 297 | 120,000 | 297 |
| 2005-10-20 | 305 | 306 | 300 | 301 | 69,000 | 301 |
| 2005-10-19 | 303 | 305 | 302 | 304 | 73,000 | 304 |
| 2005-10-18 | 305 | 306 | 303 | 303 | 53,000 | 303 |
| 2005-10-17 | 307 | 309 | 305 | 305 | 67,000 | 305 |
| 2005-10-14 | 311 | 311 | 304 | 306 | 94,000 | 306 |
| 2005-10-13 | 309 | 314 | 304 | 306 | 266,000 | 306 |
| 2005-10-12 | 304 | 308 | 301 | 302 | 294,000 | 302 |
| 2005-10-11 | 297 | 297 | 285 | 294 | 85,000 | 294 |
| 2005-10-07 | 296 | 297 | 292 | 294 | 57,000 | 294 |
| 2005-10-06 | 302 | 304 | 296 | 296 | 82,000 | 296 |
| 2005-10-05 | 301 | 306 | 300 | 301 | 105,000 | 301 |
| 2005-10-04 | 298 | 306 | 295 | 299 | 129,000 | 299 |
| 2005-10-03 | 297 | 303 | 291 | 293 | 93,000 | 293 |
| 2005-09-30 | 299 | 300 | 292 | 295 | 90,000 | 295 |
| 2005-09-29 | 307 | 307 | 293 | 299 | 164,000 | 299 |
| 2005-09-28 | 308 | 310 | 302 | 307 | 211,000 | 307 |
| 2005-09-27 | 318 | 320 | 306 | 306 | 156,000 | 306 |
| 2005-09-26 | 307 | 320 | 306 | 315 | 119,000 | 315 |
| 2005-09-22 | 315 | 316 | 306 | 308 | 199,000 | 308 |
| 2005-09-21 | 320 | 322 | 312 | 318 | 156,000 | 318 |
| 2005-09-20 | 321 | 323 | 316 | 317 | 236,000 | 317 |
| 2005-09-16 | 326 | 327 | 310 | 316 | 653,000 | 316 |
| 2005-09-15 | 309 | 333 | 309 | 321 | 3,361,000 | 321 |
| 2005-09-14 | 296 | 301 | 296 | 301 | 156,000 | 301 |
| 2005-09-13 | 296 | 302 | 295 | 298 | 153,000 | 298 |
| 2005-09-12 | 302 | 302 | 294 | 300 | 142,000 | 300 |
| 2005-09-09 | 295 | 298 | 293 | 295 | 107,000 | 295 |
| 2005-09-08 | 300 | 300 | 293 | 297 | 88,000 | 297 |
| 2005-09-07 | 299 | 304 | 293 | 300 | 194,000 | 300 |
| 2005-09-06 | 310 | 330 | 295 | 300 | 1,409,000 | 300 |
| 2005-09-05 | 295 | 305 | 292 | 305 | 472,000 | 305 |
| 2005-09-02 | 296 | 298 | 291 | 295 | 211,000 | 295 |
| 2005-09-01 | 282 | 301 | 280 | 296 | 604,000 | 296 |
| 2005-08-31 | 284 | 284 | 280 | 281 | 79,000 | 281 |
| 2005-08-30 | 281 | 284 | 279 | 283 | 81,000 | 283 |
| 2005-08-29 | 281 | 284 | 279 | 280 | 71,000 | 280 |
| 2005-08-26 | 281 | 285 | 279 | 279 | 125,000 | 279 |
| 2005-08-25 | 275 | 284 | 272 | 280 | 165,000 | 280 |
| 2005-08-24 | 286 | 286 | 280 | 280 | 128,000 | 280 |
| 2005-08-23 | 290 | 293 | 287 | 287 | 173,000 | 287 |
| 2005-08-22 | 292 | 292 | 287 | 288 | 149,000 | 288 |
| 2005-08-19 | 290 | 292 | 282 | 283 | 415,000 | 283 |
| 2005-08-18 | 295 | 309 | 281 | 283 | 2,279,000 | 283 |
| 2005-08-17 | 279 | 306 | 278 | 296 | 2,029,000 | 296 |
| 2005-08-16 | 275 | 278 | 274 | 277 | 123,000 | 277 |
| 2005-08-15 | 275 | 275 | 270 | 273 | 62,000 | 273 |
| 2005-08-12 | 271 | 274 | 268 | 270 | 122,000 | 270 |
| 2005-08-11 | 265 | 269 | 262 | 268 | 98,000 | 268 |
| 2005-08-10 | 264 | 267 | 260 | 262 | 117,000 | 262 |
| 2005-08-09 | 256 | 262 | 255 | 260 | 51,000 | 260 |
| 2005-08-08 | 252 | 256 | 246 | 248 | 69,000 | 248 |
| 2005-08-05 | 261 | 261 | 252 | 252 | 136,000 | 252 |
| 2005-08-04 | 267 | 269 | 261 | 263 | 95,000 | 263 |
| 2005-08-03 | 270 | 274 | 266 | 268 | 115,000 | 268 |
| 2005-08-02 | 279 | 282 | 270 | 271 | 117,000 | 271 |
| 2005-08-01 | 276 | 278 | 265 | 277 | 116,000 | 277 |
| 2005-07-29 | 277 | 279 | 273 | 277 | 94,000 | 277 |
| 2005-07-28 | 282 | 285 | 279 | 281 | 139,000 | 281 |
| 2005-07-27 | 272 | 295 | 271 | 281 | 1,090,000 | 281 |
| 2005-07-26 | 267 | 271 | 265 | 271 | 52,000 | 271 |
| 2005-07-25 | 270 | 270 | 267 | 267 | 34,000 | 267 |
| 2005-07-22 | 263 | 269 | 263 | 264 | 89,000 | 264 |
| 2005-07-21 | 265 | 275 | 262 | 272 | 243,000 | 272 |
| 2005-07-20 | 261 | 265 | 260 | 263 | 78,000 | 263 |
| 2005-07-19 | 260 | 261 | 259 | 261 | 15,000 | 261 |
| 2005-07-15 | 260 | 261 | 259 | 261 | 79,000 | 261 |
| 2005-07-14 | 256 | 259 | 256 | 259 | 34,000 | 259 |
| 2005-07-13 | 256 | 260 | 256 | 259 | 36,000 | 259 |
| 2005-07-12 | 257 | 259 | 257 | 258 | 28,000 | 258 |
| 2005-07-11 | 261 | 261 | 255 | 255 | 42,000 | 255 |
| 2005-07-08 | 256 | 259 | 255 | 257 | 68,000 | 257 |
| 2005-07-07 | 257 | 260 | 255 | 257 | 32,000 | 257 |
| 2005-07-06 | 261 | 261 | 258 | 260 | 20,000 | 260 |
| 2005-07-05 | 260 | 260 | 255 | 260 | 43,000 | 260 |
| 2005-07-04 | 262 | 262 | 261 | 261 | 8,000 | 261 |
| 2005-07-01 | 262 | 262 | 260 | 262 | 19,000 | 262 |
| 2005-06-30 | 264 | 264 | 261 | 261 | 46,000 | 261 |
| 2005-06-29 | 260 | 266 | 260 | 265 | 175,000 | 265 |
| 2005-06-28 | 259 | 259 | 257 | 258 | 14,000 | 258 |
| 2005-06-27 | 258 | 261 | 257 | 258 | 49,000 | 258 |
| 2005-06-24 | 257 | 258 | 255 | 258 | 28,000 | 258 |
| 2005-06-23 | 257 | 260 | 256 | 260 | 55,000 | 260 |
| 2005-06-22 | 261 | 262 | 258 | 260 | 53,000 | 260 |
| 2005-06-21 | 256 | 260 | 254 | 260 | 129,000 | 260 |
| 2005-06-20 | 253 | 254 | 250 | 253 | 76,000 | 253 |
| 2005-06-17 | 248 | 252 | 248 | 249 | 56,000 | 249 |
| 2005-06-16 | 249 | 250 | 246 | 248 | 47,000 | 248 |
| 2005-06-15 | 246 | 249 | 245 | 249 | 29,000 | 249 |
| 2005-06-14 | 248 | 248 | 246 | 246 | 17,000 | 246 |
| 2005-06-13 | 245 | 247 | 245 | 246 | 23,000 | 246 |
| 2005-06-10 | 244 | 246 | 244 | 246 | 19,000 | 246 |
| 2005-06-09 | 242 | 244 | 236 | 244 | 24,000 | 244 |
| 2005-06-08 | 247 | 249 | 243 | 243 | 16,000 | 243 |
| 2005-06-07 | 249 | 250 | 244 | 248 | 40,000 | 248 |
| 2005-06-06 | 243 | 248 | 243 | 245 | 62,000 | 245 |
| 2005-06-03 | 240 | 243 | 240 | 243 | 41,000 | 243 |
| 2005-06-02 | 240 | 241 | 239 | 240 | 44,000 | 240 |
| 2005-06-01 | 237 | 238 | 234 | 237 | 69,000 | 237 |
| 2005-05-31 | 230 | 234 | 230 | 234 | 44,000 | 234 |
| 2005-05-30 | 229 | 232 | 224 | 229 | 136,000 | 229 |
| 2005-05-27 | 238 | 238 | 231 | 234 | 28,000 | 234 |
| 2005-05-26 | 232 | 235 | 227 | 235 | 65,000 | 235 |
| 2005-05-25 | 242 | 245 | 240 | 242 | 27,000 | 242 |
| 2005-05-24 | 242 | 248 | 241 | 242 | 30,000 | 242 |
| 2005-05-23 | 242 | 243 | 241 | 241 | 22,000 | 241 |
| 2005-05-20 | 246 | 246 | 243 | 243 | 9,000 | 243 |
| 2005-05-19 | 245 | 247 | 240 | 246 | 29,000 | 246 |
| 2005-05-18 | 246 | 247 | 241 | 245 | 26,000 | 245 |
| 2005-05-17 | 250 | 251 | 243 | 245 | 57,000 | 245 |
| 2005-05-16 | 253 | 253 | 248 | 251 | 30,000 | 251 |
| 2005-05-13 | 250 | 253 | 249 | 252 | 38,000 | 252 |
| 2005-05-12 | 255 | 255 | 251 | 252 | 38,000 | 252 |
| 2005-05-11 | 253 | 253 | 251 | 253 | 31,000 | 253 |
| 2005-05-10 | 253 | 255 | 253 | 253 | 25,000 | 253 |
| 2005-05-09 | 255 | 255 | 250 | 252 | 39,000 | 252 |
| 2005-05-06 | 250 | 252 | 250 | 252 | 39,000 | 252 |
| 2005-05-02 | 249 | 251 | 249 | 250 | 19,000 | 250 |
| 2005-04-28 | 248 | 249 | 246 | 248 | 34,000 | 248 |
| 2005-04-27 | 249 | 251 | 248 | 251 | 46,000 | 251 |
| 2005-04-26 | 251 | 253 | 248 | 248 | 29,000 | 248 |
| 2005-04-25 | 250 | 255 | 247 | 255 | 22,000 | 255 |
| 2005-04-22 | 260 | 260 | 253 | 255 | 42,000 | 255 |
| 2005-04-21 | 251 | 254 | 247 | 254 | 41,000 | 254 |
| 2005-04-20 | 250 | 256 | 250 | 255 | 81,000 | 255 |
| 2005-04-19 | 235 | 246 | 235 | 245 | 74,000 | 245 |
| 2005-04-18 | 245 | 245 | 230 | 240 | 116,000 | 240 |
| 2005-04-15 | 251 | 258 | 251 | 256 | 86,000 | 256 |
| 2005-04-14 | 257 | 260 | 255 | 258 | 97,000 | 258 |
| 2005-04-13 | 270 | 270 | 265 | 266 | 61,000 | 266 |
| 2005-04-12 | 274 | 276 | 270 | 270 | 29,000 | 270 |
| 2005-04-11 | 273 | 277 | 272 | 276 | 53,000 | 276 |
| 2005-04-08 | 269 | 279 | 268 | 277 | 102,000 | 277 |
| 2005-04-07 | 272 | 273 | 269 | 269 | 34,000 | 269 |
| 2005-04-06 | 277 | 277 | 271 | 274 | 55,000 | 274 |
| 2005-04-05 | 281 | 283 | 276 | 277 | 67,000 | 277 |
| 2005-04-04 | 266 | 281 | 266 | 281 | 102,000 | 281 |
| 2005-04-01 | 263 | 270 | 262 | 266 | 68,000 | 266 |
| 2005-03-31 | 260 | 263 | 260 | 261 | 76,000 | 261 |
| 2005-03-30 | 262 | 263 | 255 | 260 | 139,000 | 260 |
| 2005-03-29 | 273 | 274 | 261 | 267 | 156,000 | 267 |
| 2005-03-28 | 279 | 279 | 270 | 274 | 155,000 | 274 |
| 2005-03-25 | 292 | 293 | 282 | 283 | 210,000 | 283 |
| 2005-03-24 | 297 | 298 | 292 | 294 | 102,000 | 294 |
| 2005-03-23 | 294 | 294 | 291 | 292 | 94,000 | 292 |
| 2005-03-22 | 295 | 295 | 291 | 294 | 110,000 | 294 |
| 2005-03-18 | 287 | 291 | 287 | 290 | 72,000 | 290 |
| 2005-03-17 | 286 | 289 | 285 | 286 | 86,000 | 286 |
| 2005-03-16 | 288 | 290 | 286 | 290 | 65,000 | 290 |
| 2005-03-15 | 294 | 294 | 287 | 289 | 205,000 | 289 |
| 2005-03-14 | 295 | 298 | 290 | 292 | 438,000 | 292 |
| 2005-03-11 | 277 | 287 | 276 | 285 | 258,000 | 285 |
| 2005-03-10 | 278 | 279 | 272 | 275 | 69,000 | 275 |
| 2005-03-09 | 282 | 284 | 276 | 280 | 142,000 | 280 |
| 2005-03-08 | 282 | 285 | 281 | 282 | 132,000 | 282 |
| 2005-03-07 | 284 | 286 | 280 | 282 | 207,000 | 282 |
| 2005-03-04 | 278 | 280 | 277 | 279 | 105,000 | 279 |
| 2005-03-03 | 273 | 282 | 272 | 281 | 377,000 | 281 |
| 2005-03-02 | 272 | 273 | 270 | 271 | 145,000 | 271 |
| 2005-03-01 | 267 | 275 | 265 | 270 | 289,000 | 270 |
| 2005-02-28 | 263 | 266 | 262 | 265 | 179,000 | 265 |
| 2005-02-25 | 258 | 261 | 258 | 259 | 103,000 | 259 |
| 2005-02-24 | 258 | 261 | 252 | 258 | 118,000 | 258 |
| 2005-02-23 | 254 | 257 | 254 | 257 | 86,000 | 257 |
| 2005-02-22 | 261 | 262 | 257 | 259 | 108,000 | 259 |
| 2005-02-21 | 267 | 272 | 260 | 260 | 421,000 | 260 |
| 2005-02-18 | 255 | 263 | 253 | 259 | 162,000 | 259 |
| 2005-02-17 | 256 | 258 | 254 | 255 | 113,000 | 255 |
| 2005-02-16 | 263 | 263 | 257 | 259 | 102,000 | 259 |
| 2005-02-15 | 261 | 264 | 258 | 262 | 228,000 | 262 |
| 2005-02-14 | 254 | 262 | 252 | 262 | 190,000 | 262 |
| 2005-02-10 | 255 | 255 | 250 | 254 | 131,000 | 254 |
| 2005-02-09 | 255 | 258 | 251 | 255 | 195,000 | 255 |
| 2005-02-08 | 244 | 258 | 243 | 258 | 534,000 | 258 |
| 2005-02-07 | 245 | 246 | 242 | 242 | 112,000 | 242 |
| 2005-02-04 | 245 | 246 | 242 | 243 | 72,000 | 243 |
| 2005-02-03 | 248 | 248 | 243 | 243 | 81,000 | 243 |
| 2005-02-02 | 249 | 249 | 245 | 247 | 55,000 | 247 |
| 2005-02-01 | 250 | 250 | 244 | 247 | 121,000 | 247 |
| 2005-01-31 | 242 | 253 | 239 | 246 | 288,000 | 246 |
| 2005-01-28 | 244 | 245 | 239 | 242 | 129,000 | 242 |
| 2005-01-27 | 242 | 245 | 241 | 243 | 476,000 | 243 |
| 2005-01-26 | 234 | 237 | 233 | 237 | 164,000 | 237 |
| 2005-01-25 | 232 | 233 | 230 | 230 | 48,000 | 230 |
| 2005-01-24 | 233 | 233 | 230 | 232 | 50,000 | 232 |
| 2005-01-21 | 229 | 233 | 228 | 233 | 40,000 | 233 |
| 2005-01-20 | 233 | 235 | 228 | 234 | 69,000 | 234 |
| 2005-01-19 | 236 | 237 | 232 | 235 | 66,000 | 235 |
| 2005-01-18 | 239 | 239 | 234 | 235 | 72,000 | 235 |
| 2005-01-17 | 235 | 237 | 234 | 237 | 62,000 | 237 |
| 2005-01-14 | 232 | 233 | 231 | 233 | 56,000 | 233 |
| 2005-01-13 | 232 | 233 | 231 | 232 | 45,000 | 232 |
| 2005-01-12 | 234 | 235 | 232 | 233 | 83,000 | 233 |
| 2005-01-11 | 235 | 237 | 232 | 236 | 106,000 | 236 |
| 2005-01-07 | 230 | 234 | 228 | 234 | 99,000 | 234 |
| 2005-01-06 | 227 | 230 | 226 | 227 | 62,000 | 227 |
| 2005-01-05 | 227 | 228 | 223 | 228 | 56,000 | 228 |
| 2005-01-04 | 232 | 232 | 228 | 232 | 13,000 | 232 |
分割・併合履歴 ： なし
