7727 (株)オーバル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 305 | 310 | 303 | 304 | 110,000 | 304 |
| 2006-12-28 | 298 | 307 | 297 | 303 | 118,000 | 303 |
| 2006-12-27 | 300 | 301 | 298 | 298 | 47,000 | 298 |
| 2006-12-26 | 291 | 301 | 291 | 301 | 81,000 | 301 |
| 2006-12-25 | 294 | 298 | 294 | 296 | 20,000 | 296 |
| 2006-12-22 | 294 | 300 | 294 | 298 | 39,000 | 298 |
| 2006-12-21 | 295 | 298 | 292 | 298 | 54,000 | 298 |
| 2006-12-20 | 290 | 295 | 288 | 295 | 45,000 | 295 |
| 2006-12-19 | 289 | 295 | 287 | 291 | 59,000 | 291 |
| 2006-12-18 | 280 | 289 | 280 | 289 | 48,000 | 289 |
| 2006-12-15 | 278 | 282 | 278 | 280 | 44,000 | 280 |
| 2006-12-14 | 279 | 284 | 278 | 279 | 48,000 | 279 |
| 2006-12-13 | 292 | 292 | 284 | 284 | 33,000 | 284 |
| 2006-12-12 | 292 | 296 | 289 | 292 | 124,000 | 292 |
| 2006-12-11 | 290 | 293 | 289 | 290 | 46,000 | 290 |
| 2006-12-08 | 288 | 289 | 283 | 289 | 44,000 | 289 |
| 2006-12-07 | 279 | 288 | 279 | 285 | 83,000 | 285 |
| 2006-12-06 | 276 | 282 | 276 | 279 | 113,000 | 279 |
| 2006-12-05 | 271 | 277 | 270 | 273 | 92,000 | 273 |
| 2006-12-04 | 270 | 270 | 266 | 270 | 21,000 | 270 |
| 2006-12-01 | 270 | 271 | 269 | 271 | 44,000 | 271 |
| 2006-11-30 | 269 | 271 | 265 | 271 | 39,000 | 271 |
| 2006-11-29 | 270 | 270 | 265 | 268 | 31,000 | 268 |
| 2006-11-28 | 266 | 268 | 264 | 264 | 34,000 | 264 |
| 2006-11-27 | 260 | 270 | 260 | 268 | 88,000 | 268 |
| 2006-11-24 | 259 | 260 | 254 | 260 | 123,000 | 260 |
| 2006-11-22 | 252 | 258 | 248 | 255 | 39,000 | 255 |
| 2006-11-21 | 253 | 260 | 250 | 254 | 65,000 | 254 |
| 2006-11-20 | 255 | 260 | 250 | 255 | 30,000 | 255 |
| 2006-11-17 | 260 | 263 | 258 | 260 | 31,000 | 260 |
| 2006-11-16 | 255 | 263 | 255 | 258 | 33,000 | 258 |
| 2006-11-15 | 253 | 257 | 253 | 255 | 9,000 | 255 |
| 2006-11-14 | 245 | 260 | 245 | 259 | 97,000 | 259 |
| 2006-11-13 | 257 | 259 | 246 | 247 | 21,000 | 247 |
| 2006-11-10 | 260 | 264 | 256 | 261 | 58,000 | 261 |
| 2006-11-09 | 256 | 265 | 256 | 264 | 65,000 | 264 |
| 2006-11-08 | 259 | 267 | 257 | 260 | 94,000 | 260 |
| 2006-11-07 | 259 | 265 | 259 | 263 | 53,000 | 263 |
| 2006-11-06 | 253 | 262 | 253 | 260 | 20,000 | 260 |
| 2006-11-02 | 256 | 258 | 252 | 257 | 40,000 | 257 |
| 2006-11-01 | 251 | 255 | 251 | 251 | 17,000 | 251 |
| 2006-10-31 | 245 | 250 | 244 | 250 | 26,000 | 250 |
| 2006-10-30 | 243 | 250 | 243 | 245 | 26,000 | 245 |
| 2006-10-27 | 249 | 251 | 248 | 251 | 7,000 | 251 |
| 2006-10-26 | 251 | 256 | 250 | 251 | 9,000 | 251 |
| 2006-10-25 | 256 | 256 | 252 | 252 | 13,000 | 252 |
| 2006-10-24 | 254 | 258 | 254 | 254 | 10,000 | 254 |
| 2006-10-23 | 254 | 259 | 252 | 254 | 46,000 | 254 |
| 2006-10-20 | 249 | 259 | 249 | 249 | 31,000 | 249 |
| 2006-10-19 | 245 | 247 | 243 | 245 | 13,000 | 245 |
| 2006-10-18 | 243 | 245 | 242 | 245 | 9,000 | 245 |
| 2006-10-17 | 240 | 243 | 240 | 243 | 34,000 | 243 |
| 2006-10-16 | 236 | 241 | 236 | 238 | 44,000 | 238 |
| 2006-10-13 | 241 | 241 | 241 | 241 | 10,000 | 241 |
| 2006-10-12 | 239 | 245 | 236 | 239 | 34,000 | 239 |
| 2006-10-11 | 246 | 246 | 235 | 239 | 26,000 | 239 |
| 2006-10-10 | 238 | 250 | 238 | 250 | 19,000 | 250 |
| 2006-10-06 | 258 | 258 | 251 | 253 | 23,000 | 253 |
| 2006-10-05 | 259 | 260 | 249 | 253 | 44,000 | 253 |
| 2006-10-04 | 250 | 254 | 248 | 248 | 35,000 | 248 |
| 2006-10-03 | 249 | 250 | 248 | 248 | 21,000 | 248 |
| 2006-10-02 | 251 | 255 | 250 | 250 | 89,000 | 250 |
| 2006-09-29 | 235 | 300 | 235 | 271 | 373,000 | 271 |
| 2006-09-28 | 229 | 241 | 229 | 240 | 51,000 | 240 |
| 2006-09-27 | 232 | 233 | 232 | 233 | 3,000 | 233 |
| 2006-09-26 | 226 | 232 | 215 | 231 | 45,000 | 231 |
| 2006-09-25 | 236 | 236 | 231 | 231 | 33,000 | 231 |
| 2006-09-22 | 230 | 235 | 229 | 235 | 35,000 | 235 |
| 2006-09-21 | 229 | 233 | 228 | 230 | 25,000 | 230 |
| 2006-09-20 | 232 | 237 | 227 | 234 | 5,000 | 234 |
| 2006-09-19 | 233 | 233 | 232 | 232 | 8,000 | 232 |
| 2006-09-15 | 232 | 237 | 232 | 234 | 32,000 | 234 |
| 2006-09-14 | 241 | 242 | 240 | 242 | 20,000 | 242 |
| 2006-09-13 | 239 | 242 | 238 | 242 | 24,000 | 242 |
| 2006-09-12 | 240 | 241 | 237 | 238 | 30,000 | 238 |
| 2006-09-11 | 245 | 245 | 240 | 240 | 11,000 | 240 |
| 2006-09-08 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2006-09-07 | 248 | 248 | 242 | 245 | 19,000 | 245 |
| 2006-09-06 | 250 | 250 | 245 | 245 | 14,000 | 245 |
| 2006-09-05 | 245 | 247 | 243 | 245 | 19,000 | 245 |
| 2006-09-04 | 248 | 248 | 244 | 244 | 8,000 | 244 |
| 2006-09-01 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2006-08-31 | 240 | 245 | 237 | 238 | 19,000 | 238 |
| 2006-08-30 | 242 | 243 | 242 | 243 | 7,000 | 243 |
| 2006-08-29 | 241 | 241 | 240 | 241 | 4,000 | 241 |
| 2006-08-28 | 245 | 245 | 242 | 242 | 9,000 | 242 |
| 2006-08-25 | 243 | 245 | 243 | 245 | 19,000 | 245 |
| 2006-08-24 | 249 | 249 | 246 | 246 | 20,000 | 246 |
| 2006-08-23 | 249 | 249 | 247 | 248 | 9,000 | 248 |
| 2006-08-22 | 242 | 255 | 242 | 247 | 53,000 | 247 |
| 2006-08-21 | 243 | 243 | 239 | 242 | 22,000 | 242 |
| 2006-08-18 | 250 | 251 | 240 | 247 | 80,000 | 247 |
| 2006-08-17 | 247 | 251 | 247 | 249 | 59,000 | 249 |
| 2006-08-16 | 246 | 247 | 244 | 245 | 28,000 | 245 |
| 2006-08-15 | 240 | 247 | 238 | 242 | 42,000 | 242 |
| 2006-08-14 | 235 | 238 | 235 | 238 | 28,000 | 238 |
| 2006-08-11 | 232 | 235 | 232 | 232 | 17,000 | 232 |
| 2006-08-10 | 232 | 232 | 231 | 231 | 12,000 | 231 |
| 2006-08-09 | 231 | 231 | 230 | 230 | 11,000 | 230 |
| 2006-08-08 | 231 | 231 | 230 | 231 | 6,000 | 231 |
| 2006-08-07 | 236 | 236 | 235 | 235 | 7,000 | 235 |
| 2006-08-04 | 234 | 241 | 234 | 236 | 57,000 | 236 |
| 2006-08-03 | 230 | 233 | 230 | 233 | 3,000 | 233 |
| 2006-08-02 | 236 | 236 | 230 | 231 | 9,000 | 231 |
| 2006-08-01 | 230 | 235 | 230 | 231 | 24,000 | 231 |
| 2006-07-31 | 232 | 234 | 230 | 230 | 13,000 | 230 |
| 2006-07-28 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2006-07-27 | 228 | 233 | 228 | 233 | 2,000 | 233 |
| 2006-07-26 | 233 | 234 | 228 | 230 | 22,000 | 230 |
| 2006-07-25 | 239 | 239 | 228 | 234 | 19,000 | 234 |
| 2006-07-24 | 225 | 225 | 225 | 225 | 27,000 | 225 |
| 2006-07-21 | 228 | 229 | 227 | 228 | 12,000 | 228 |
| 2006-07-20 | 229 | 230 | 227 | 227 | 19,000 | 227 |
| 2006-07-19 | 230 | 230 | 225 | 226 | 24,000 | 226 |
| 2006-07-18 | 231 | 231 | 226 | 227 | 54,000 | 227 |
| 2006-07-14 | 236 | 236 | 234 | 234 | 41,000 | 234 |
| 2006-07-13 | 241 | 241 | 237 | 238 | 19,000 | 238 |
| 2006-07-12 | 242 | 244 | 241 | 241 | 13,000 | 241 |
| 2006-07-11 | 245 | 246 | 242 | 242 | 26,000 | 242 |
| 2006-07-10 | 244 | 245 | 240 | 244 | 45,000 | 244 |
| 2006-07-07 | 248 | 251 | 247 | 247 | 15,000 | 247 |
| 2006-07-06 | 248 | 248 | 242 | 242 | 28,000 | 242 |
| 2006-07-05 | 252 | 252 | 246 | 247 | 25,000 | 247 |
| 2006-07-04 | 249 | 254 | 249 | 252 | 35,000 | 252 |
| 2006-07-03 | 249 | 249 | 245 | 249 | 26,000 | 249 |
| 2006-06-30 | 246 | 250 | 243 | 247 | 22,000 | 247 |
| 2006-06-29 | 246 | 246 | 242 | 245 | 14,000 | 245 |
| 2006-06-28 | 242 | 247 | 240 | 246 | 20,000 | 246 |
| 2006-06-27 | 245 | 250 | 243 | 244 | 16,000 | 244 |
| 2006-06-26 | 242 | 245 | 241 | 245 | 13,000 | 245 |
| 2006-06-23 | 245 | 245 | 242 | 243 | 14,000 | 243 |
| 2006-06-22 | 240 | 244 | 240 | 242 | 19,000 | 242 |
| 2006-06-21 | 238 | 238 | 234 | 237 | 18,000 | 237 |
| 2006-06-20 | 242 | 243 | 239 | 239 | 15,000 | 239 |
| 2006-06-19 | 245 | 245 | 241 | 241 | 11,000 | 241 |
| 2006-06-16 | 245 | 246 | 241 | 241 | 30,000 | 241 |
| 2006-06-15 | 235 | 237 | 232 | 237 | 12,000 | 237 |
| 2006-06-14 | 229 | 234 | 227 | 234 | 24,000 | 234 |
| 2006-06-13 | 233 | 240 | 230 | 230 | 10,000 | 230 |
| 2006-06-12 | 231 | 236 | 228 | 228 | 14,000 | 228 |
| 2006-06-09 | 226 | 236 | 226 | 227 | 33,000 | 227 |
| 2006-06-08 | 234 | 239 | 222 | 225 | 80,000 | 225 |
| 2006-06-07 | 237 | 240 | 235 | 239 | 33,000 | 239 |
| 2006-06-06 | 245 | 255 | 240 | 240 | 29,000 | 240 |
| 2006-06-05 | 247 | 250 | 245 | 245 | 25,000 | 245 |
| 2006-06-02 | 251 | 251 | 230 | 245 | 71,000 | 245 |
| 2006-06-01 | 263 | 264 | 251 | 251 | 27,000 | 251 |
| 2006-05-31 | 265 | 265 | 261 | 263 | 21,000 | 263 |
| 2006-05-30 | 271 | 271 | 266 | 266 | 35,000 | 266 |
| 2006-05-29 | 269 | 270 | 268 | 270 | 4,000 | 270 |
| 2006-05-26 | 266 | 273 | 265 | 266 | 52,000 | 266 |
| 2006-05-25 | 275 | 275 | 265 | 266 | 20,000 | 266 |
| 2006-05-24 | 262 | 273 | 262 | 271 | 10,000 | 271 |
| 2006-05-23 | 261 | 263 | 260 | 263 | 53,000 | 263 |
| 2006-05-22 | 275 | 276 | 270 | 271 | 29,000 | 271 |
| 2006-05-19 | 269 | 270 | 268 | 270 | 5,000 | 270 |
| 2006-05-18 | 268 | 270 | 265 | 270 | 46,000 | 270 |
| 2006-05-17 | 271 | 272 | 266 | 271 | 49,000 | 271 |
| 2006-05-16 | 281 | 281 | 275 | 275 | 39,000 | 275 |
| 2006-05-15 | 274 | 279 | 273 | 277 | 35,000 | 277 |
| 2006-05-12 | 285 | 285 | 280 | 282 | 26,000 | 282 |
| 2006-05-11 | 283 | 283 | 283 | 283 | 8,000 | 283 |
| 2006-05-10 | 289 | 290 | 281 | 281 | 20,000 | 281 |
| 2006-05-09 | 288 | 290 | 286 | 288 | 35,000 | 288 |
| 2006-05-08 | 289 | 291 | 288 | 289 | 30,000 | 289 |
| 2006-05-02 | 291 | 295 | 290 | 290 | 23,000 | 290 |
| 2006-05-01 | 285 | 293 | 285 | 290 | 8,000 | 290 |
| 2006-04-28 | 293 | 293 | 289 | 289 | 16,000 | 289 |
| 2006-04-27 | 294 | 296 | 289 | 291 | 20,000 | 291 |
| 2006-04-26 | 285 | 290 | 285 | 290 | 31,000 | 290 |
| 2006-04-25 | 284 | 289 | 283 | 288 | 31,000 | 288 |
| 2006-04-24 | 290 | 290 | 283 | 283 | 79,000 | 283 |
| 2006-04-21 | 296 | 298 | 293 | 293 | 33,000 | 293 |
| 2006-04-20 | 298 | 298 | 296 | 297 | 21,000 | 297 |
| 2006-04-19 | 300 | 301 | 296 | 296 | 26,000 | 296 |
| 2006-04-18 | 289 | 305 | 288 | 300 | 47,000 | 300 |
| 2006-04-17 | 304 | 304 | 299 | 299 | 27,000 | 299 |
| 2006-04-14 | 305 | 305 | 303 | 304 | 28,000 | 304 |
| 2006-04-13 | 305 | 305 | 303 | 304 | 20,000 | 304 |
| 2006-04-12 | 303 | 305 | 303 | 303 | 14,000 | 303 |
| 2006-04-11 | 303 | 303 | 301 | 302 | 29,000 | 302 |
| 2006-04-10 | 303 | 304 | 301 | 301 | 65,000 | 301 |
| 2006-04-07 | 302 | 305 | 302 | 303 | 63,000 | 303 |
| 2006-04-06 | 304 | 307 | 303 | 306 | 44,000 | 306 |
| 2006-04-05 | 317 | 317 | 308 | 308 | 77,000 | 308 |
| 2006-04-04 | 311 | 313 | 309 | 310 | 71,000 | 310 |
| 2006-04-03 | 304 | 307 | 304 | 307 | 62,000 | 307 |
| 2006-03-31 | 305 | 306 | 302 | 305 | 46,000 | 305 |
| 2006-03-30 | 302 | 309 | 302 | 307 | 62,000 | 307 |
| 2006-03-29 | 300 | 301 | 296 | 300 | 55,000 | 300 |
| 2006-03-28 | 302 | 303 | 300 | 301 | 24,000 | 301 |
| 2006-03-27 | 307 | 308 | 305 | 307 | 28,000 | 307 |
| 2006-03-24 | 312 | 312 | 306 | 307 | 51,000 | 307 |
| 2006-03-23 | 316 | 316 | 309 | 312 | 70,000 | 312 |
| 2006-03-22 | 318 | 318 | 300 | 307 | 202,000 | 307 |
| 2006-03-20 | 322 | 328 | 321 | 321 | 501,000 | 321 |
| 2006-03-17 | 297 | 316 | 297 | 315 | 367,000 | 315 |
| 2006-03-16 | 301 | 301 | 292 | 295 | 91,000 | 295 |
| 2006-03-15 | 295 | 302 | 295 | 301 | 62,000 | 301 |
| 2006-03-14 | 298 | 298 | 293 | 295 | 80,000 | 295 |
| 2006-03-13 | 289 | 295 | 289 | 293 | 66,000 | 293 |
| 2006-03-10 | 282 | 285 | 281 | 285 | 34,000 | 285 |
| 2006-03-09 | 275 | 279 | 274 | 279 | 56,000 | 279 |
| 2006-03-08 | 277 | 279 | 274 | 274 | 53,000 | 274 |
| 2006-03-07 | 285 | 285 | 274 | 277 | 74,000 | 277 |
| 2006-03-06 | 287 | 287 | 278 | 283 | 68,000 | 283 |
| 2006-03-03 | 283 | 288 | 281 | 287 | 27,000 | 287 |
| 2006-03-02 | 286 | 289 | 283 | 283 | 49,000 | 283 |
| 2006-03-01 | 290 | 290 | 285 | 289 | 70,000 | 289 |
| 2006-02-28 | 297 | 297 | 292 | 293 | 45,000 | 293 |
| 2006-02-27 | 300 | 300 | 292 | 294 | 85,000 | 294 |
| 2006-02-24 | 292 | 298 | 290 | 295 | 93,000 | 295 |
| 2006-02-23 | 281 | 288 | 280 | 288 | 74,000 | 288 |
| 2006-02-22 | 275 | 280 | 274 | 280 | 123,000 | 280 |
| 2006-02-21 | 264 | 272 | 264 | 271 | 159,000 | 271 |
| 2006-02-20 | 266 | 274 | 266 | 266 | 130,000 | 266 |
| 2006-02-17 | 290 | 294 | 274 | 281 | 147,000 | 281 |
| 2006-02-16 | 296 | 296 | 287 | 295 | 183,000 | 295 |
| 2006-02-15 | 313 | 315 | 291 | 291 | 104,000 | 291 |
| 2006-02-14 | 310 | 310 | 297 | 309 | 119,000 | 309 |
| 2006-02-13 | 334 | 334 | 312 | 312 | 128,000 | 312 |
| 2006-02-10 | 327 | 342 | 325 | 331 | 295,000 | 331 |
| 2006-02-09 | 324 | 328 | 324 | 325 | 64,000 | 325 |
| 2006-02-08 | 329 | 330 | 324 | 324 | 89,000 | 324 |
| 2006-02-07 | 329 | 330 | 324 | 326 | 87,000 | 326 |
| 2006-02-06 | 323 | 330 | 323 | 325 | 70,000 | 325 |
| 2006-02-03 | 325 | 326 | 322 | 323 | 45,000 | 323 |
| 2006-02-02 | 328 | 329 | 326 | 326 | 39,000 | 326 |
| 2006-02-01 | 329 | 331 | 326 | 327 | 92,000 | 327 |
| 2006-01-31 | 332 | 332 | 326 | 329 | 83,000 | 329 |
| 2006-01-30 | 339 | 339 | 329 | 330 | 163,000 | 330 |
| 2006-01-27 | 320 | 330 | 320 | 325 | 87,000 | 325 |
| 2006-01-26 | 315 | 318 | 314 | 316 | 41,000 | 316 |
| 2006-01-25 | 316 | 319 | 312 | 312 | 96,000 | 312 |
| 2006-01-24 | 303 | 317 | 303 | 311 | 55,000 | 311 |
| 2006-01-23 | 311 | 314 | 307 | 307 | 133,000 | 307 |
| 2006-01-20 | 326 | 332 | 320 | 320 | 129,000 | 320 |
| 2006-01-19 | 297 | 328 | 285 | 324 | 255,000 | 324 |
| 2006-01-18 | 317 | 324 | 292 | 317 | 354,000 | 317 |
| 2006-01-17 | 352 | 352 | 332 | 341 | 171,000 | 341 |
| 2006-01-16 | 347 | 352 | 344 | 351 | 260,000 | 351 |
| 2006-01-13 | 345 | 348 | 342 | 344 | 148,000 | 344 |
| 2006-01-12 | 342 | 346 | 342 | 342 | 97,000 | 342 |
| 2006-01-11 | 345 | 347 | 339 | 340 | 134,000 | 340 |
| 2006-01-10 | 359 | 359 | 345 | 345 | 171,000 | 345 |
| 2006-01-06 | 345 | 350 | 343 | 350 | 180,000 | 350 |
| 2006-01-05 | 351 | 353 | 342 | 344 | 286,000 | 344 |
| 2006-01-04 | 364 | 364 | 351 | 354 | 137,000 | 354 |
分割・併合履歴 ： なし
