7727 (株)オーバル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 241 | 241 | 240 | 240 | 18,000 | 240 |
| 2007-12-27 | 243 | 243 | 241 | 241 | 13,000 | 241 |
| 2007-12-26 | 243 | 244 | 243 | 244 | 10,000 | 244 |
| 2007-12-25 | 246 | 246 | 240 | 242 | 36,000 | 242 |
| 2007-12-21 | 241 | 243 | 240 | 240 | 32,000 | 240 |
| 2007-12-20 | 244 | 244 | 240 | 240 | 31,000 | 240 |
| 2007-12-19 | 245 | 245 | 241 | 241 | 17,000 | 241 |
| 2007-12-18 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2007-12-17 | 245 | 250 | 241 | 241 | 64,000 | 241 |
| 2007-12-14 | 245 | 250 | 245 | 245 | 54,000 | 245 |
| 2007-12-13 | 249 | 249 | 245 | 247 | 17,000 | 247 |
| 2007-12-12 | 244 | 251 | 244 | 250 | 19,000 | 250 |
| 2007-12-11 | 245 | 247 | 244 | 244 | 27,000 | 244 |
| 2007-12-10 | 242 | 248 | 242 | 243 | 16,000 | 243 |
| 2007-12-07 | 246 | 246 | 242 | 242 | 12,000 | 242 |
| 2007-12-06 | 242 | 243 | 239 | 241 | 28,000 | 241 |
| 2007-12-05 | 240 | 243 | 240 | 241 | 8,000 | 241 |
| 2007-12-04 | 246 | 246 | 241 | 244 | 22,000 | 244 |
| 2007-12-03 | 240 | 242 | 239 | 240 | 22,000 | 240 |
| 2007-11-30 | 238 | 243 | 238 | 239 | 16,000 | 239 |
| 2007-11-29 | 235 | 238 | 235 | 237 | 24,000 | 237 |
| 2007-11-28 | 235 | 237 | 230 | 230 | 50,000 | 230 |
| 2007-11-27 | 233 | 237 | 233 | 234 | 9,000 | 234 |
| 2007-11-26 | 228 | 233 | 228 | 233 | 32,000 | 233 |
| 2007-11-22 | 230 | 231 | 228 | 228 | 29,000 | 228 |
| 2007-11-21 | 237 | 237 | 230 | 232 | 21,000 | 232 |
| 2007-11-20 | 230 | 234 | 224 | 234 | 81,000 | 234 |
| 2007-11-19 | 245 | 245 | 237 | 237 | 39,000 | 237 |
| 2007-11-16 | 248 | 250 | 246 | 249 | 32,000 | 249 |
| 2007-11-15 | 258 | 259 | 251 | 253 | 139,000 | 253 |
| 2007-11-14 | 238 | 259 | 238 | 259 | 125,000 | 259 |
| 2007-11-13 | 234 | 239 | 230 | 234 | 125,000 | 234 |
| 2007-11-12 | 227 | 227 | 217 | 222 | 62,000 | 222 |
| 2007-11-09 | 230 | 231 | 227 | 227 | 18,000 | 227 |
| 2007-11-08 | 231 | 232 | 224 | 230 | 68,000 | 230 |
| 2007-11-07 | 238 | 238 | 235 | 235 | 21,000 | 235 |
| 2007-11-06 | 233 | 240 | 233 | 239 | 13,000 | 239 |
| 2007-11-05 | 239 | 239 | 235 | 235 | 25,000 | 235 |
| 2007-11-02 | 239 | 242 | 238 | 239 | 15,000 | 239 |
| 2007-11-01 | 243 | 243 | 234 | 238 | 66,000 | 238 |
| 2007-10-31 | 243 | 243 | 241 | 243 | 17,000 | 243 |
| 2007-10-30 | 240 | 245 | 240 | 240 | 23,000 | 240 |
| 2007-10-29 | 239 | 242 | 239 | 240 | 22,000 | 240 |
| 2007-10-26 | 236 | 238 | 236 | 238 | 14,000 | 238 |
| 2007-10-25 | 239 | 240 | 237 | 239 | 26,000 | 239 |
| 2007-10-24 | 244 | 245 | 241 | 241 | 5,000 | 241 |
| 2007-10-23 | 243 | 249 | 242 | 244 | 23,000 | 244 |
| 2007-10-22 | 236 | 243 | 234 | 242 | 36,000 | 242 |
| 2007-10-19 | 251 | 251 | 246 | 246 | 8,000 | 246 |
| 2007-10-18 | 243 | 251 | 243 | 251 | 23,000 | 251 |
| 2007-10-17 | 252 | 255 | 247 | 247 | 18,000 | 247 |
| 2007-10-16 | 253 | 253 | 251 | 252 | 13,000 | 252 |
| 2007-10-15 | 252 | 254 | 251 | 254 | 20,000 | 254 |
| 2007-10-12 | 254 | 255 | 252 | 255 | 13,000 | 255 |
| 2007-10-11 | 255 | 255 | 251 | 254 | 25,000 | 254 |
| 2007-10-10 | 255 | 259 | 255 | 255 | 42,000 | 255 |
| 2007-10-09 | 258 | 258 | 255 | 255 | 15,000 | 255 |
| 2007-10-05 | 254 | 258 | 254 | 254 | 19,000 | 254 |
| 2007-10-04 | 253 | 255 | 252 | 254 | 22,000 | 254 |
| 2007-10-03 | 253 | 258 | 248 | 255 | 66,000 | 255 |
| 2007-10-02 | 251 | 252 | 247 | 251 | 29,000 | 251 |
| 2007-10-01 | 247 | 249 | 247 | 248 | 7,000 | 248 |
| 2007-09-28 | 246 | 248 | 243 | 245 | 20,000 | 245 |
| 2007-09-27 | 247 | 247 | 242 | 247 | 41,000 | 247 |
| 2007-09-26 | 236 | 244 | 236 | 244 | 35,000 | 244 |
| 2007-09-25 | 240 | 240 | 236 | 237 | 26,000 | 237 |
| 2007-09-21 | 232 | 235 | 229 | 233 | 83,000 | 233 |
| 2007-09-20 | 245 | 245 | 232 | 237 | 135,000 | 237 |
| 2007-09-19 | 250 | 250 | 241 | 245 | 65,000 | 245 |
| 2007-09-18 | 245 | 250 | 242 | 244 | 25,000 | 244 |
| 2007-09-14 | 247 | 248 | 246 | 247 | 16,000 | 247 |
| 2007-09-13 | 246 | 249 | 245 | 247 | 23,000 | 247 |
| 2007-09-12 | 247 | 250 | 246 | 246 | 43,000 | 246 |
| 2007-09-11 | 250 | 250 | 245 | 250 | 33,000 | 250 |
| 2007-09-10 | 253 | 253 | 246 | 250 | 40,000 | 250 |
| 2007-09-07 | 254 | 258 | 254 | 257 | 28,000 | 257 |
| 2007-09-06 | 256 | 256 | 253 | 254 | 32,000 | 254 |
| 2007-09-05 | 263 | 263 | 256 | 257 | 38,000 | 257 |
| 2007-09-04 | 258 | 267 | 258 | 260 | 98,000 | 260 |
| 2007-09-03 | 258 | 264 | 256 | 258 | 51,000 | 258 |
| 2007-08-31 | 257 | 258 | 254 | 256 | 64,000 | 256 |
| 2007-08-30 | 262 | 265 | 256 | 256 | 12,000 | 256 |
| 2007-08-29 | 258 | 260 | 253 | 260 | 40,000 | 260 |
| 2007-08-28 | 265 | 267 | 263 | 263 | 7,000 | 263 |
| 2007-08-27 | 272 | 272 | 264 | 264 | 20,000 | 264 |
| 2007-08-24 | 270 | 270 | 260 | 267 | 29,000 | 267 |
| 2007-08-23 | 261 | 269 | 258 | 266 | 68,000 | 266 |
| 2007-08-22 | 255 | 262 | 255 | 255 | 48,000 | 255 |
| 2007-08-21 | 260 | 264 | 254 | 259 | 108,000 | 259 |
| 2007-08-20 | 250 | 260 | 250 | 258 | 145,000 | 258 |
| 2007-08-17 | 274 | 275 | 250 | 250 | 142,000 | 250 |
| 2007-08-16 | 280 | 281 | 271 | 275 | 100,000 | 275 |
| 2007-08-15 | 285 | 289 | 282 | 283 | 89,000 | 283 |
| 2007-08-14 | 286 | 293 | 277 | 292 | 210,000 | 292 |
| 2007-08-13 | 282 | 291 | 276 | 281 | 150,000 | 281 |
| 2007-08-10 | 273 | 294 | 271 | 277 | 305,000 | 277 |
| 2007-08-09 | 283 | 286 | 277 | 278 | 133,000 | 278 |
| 2007-08-08 | 291 | 291 | 280 | 280 | 99,000 | 280 |
| 2007-08-07 | 296 | 304 | 285 | 286 | 113,000 | 286 |
| 2007-08-06 | 279 | 303 | 276 | 294 | 258,000 | 294 |
| 2007-08-03 | 284 | 287 | 281 | 283 | 58,000 | 283 |
| 2007-08-02 | 283 | 287 | 275 | 284 | 152,000 | 284 |
| 2007-08-01 | 284 | 284 | 275 | 278 | 96,000 | 278 |
| 2007-07-31 | 290 | 293 | 280 | 285 | 102,000 | 285 |
| 2007-07-30 | 280 | 289 | 276 | 285 | 103,000 | 285 |
| 2007-07-27 | 280 | 288 | 280 | 284 | 170,000 | 284 |
| 2007-07-26 | 300 | 303 | 286 | 292 | 177,000 | 292 |
| 2007-07-25 | 288 | 306 | 288 | 302 | 149,000 | 302 |
| 2007-07-24 | 306 | 309 | 294 | 295 | 371,000 | 295 |
| 2007-07-23 | 286 | 323 | 285 | 310 | 1,165,000 | 310 |
| 2007-07-20 | 305 | 309 | 291 | 291 | 312,000 | 291 |
| 2007-07-19 | 308 | 312 | 302 | 302 | 347,000 | 302 |
| 2007-07-18 | 316 | 320 | 307 | 314 | 875,000 | 314 |
| 2007-07-17 | 315 | 331 | 301 | 304 | 1,385,000 | 304 |
| 2007-07-13 | 337 | 339 | 306 | 320 | 1,274,000 | 320 |
| 2007-07-12 | 419 | 420 | 306 | 322 | 5,465,000 | 322 |
| 2007-07-11 | 285 | 369 | 283 | 369 | 7,118,000 | 369 |
| 2007-07-10 | 271 | 291 | 270 | 289 | 730,000 | 289 |
| 2007-07-09 | 268 | 268 | 265 | 266 | 55,000 | 266 |
| 2007-07-06 | 270 | 270 | 266 | 266 | 34,000 | 266 |
| 2007-07-05 | 273 | 273 | 269 | 269 | 65,000 | 269 |
| 2007-07-04 | 268 | 271 | 268 | 271 | 92,000 | 271 |
| 2007-07-03 | 267 | 267 | 266 | 267 | 35,000 | 267 |
| 2007-07-02 | 264 | 265 | 262 | 265 | 7,000 | 265 |
| 2007-06-29 | 263 | 264 | 262 | 264 | 14,000 | 264 |
| 2007-06-28 | 264 | 264 | 263 | 263 | 8,000 | 263 |
| 2007-06-27 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2007-06-26 | 266 | 266 | 265 | 266 | 18,000 | 266 |
| 2007-06-25 | 266 | 266 | 265 | 266 | 29,000 | 266 |
| 2007-06-22 | 268 | 269 | 266 | 268 | 25,000 | 268 |
| 2007-06-21 | 269 | 273 | 266 | 266 | 89,000 | 266 |
| 2007-06-20 | 261 | 268 | 260 | 268 | 159,000 | 268 |
| 2007-06-19 | 258 | 261 | 257 | 261 | 26,000 | 261 |
| 2007-06-18 | 259 | 259 | 254 | 256 | 81,000 | 256 |
| 2007-06-15 | 256 | 260 | 256 | 259 | 16,000 | 259 |
| 2007-06-14 | 256 | 258 | 256 | 256 | 12,000 | 256 |
| 2007-06-13 | 257 | 257 | 256 | 256 | 13,000 | 256 |
| 2007-06-12 | 259 | 259 | 257 | 257 | 30,000 | 257 |
| 2007-06-11 | 259 | 261 | 259 | 259 | 19,000 | 259 |
| 2007-06-08 | 256 | 258 | 256 | 257 | 9,000 | 257 |
| 2007-06-07 | 258 | 261 | 256 | 259 | 15,000 | 259 |
| 2007-06-06 | 258 | 260 | 253 | 257 | 23,000 | 257 |
| 2007-06-05 | 257 | 260 | 254 | 260 | 29,000 | 260 |
| 2007-06-04 | 259 | 260 | 256 | 260 | 16,000 | 260 |
| 2007-06-01 | 251 | 256 | 251 | 256 | 33,000 | 256 |
| 2007-05-31 | 258 | 258 | 252 | 252 | 5,000 | 252 |
| 2007-05-29 | 255 | 255 | 253 | 253 | 3,000 | 253 |
| 2007-05-28 | 258 | 259 | 252 | 252 | 8,000 | 252 |
| 2007-05-25 | 259 | 259 | 252 | 258 | 13,000 | 258 |
| 2007-05-24 | 247 | 260 | 247 | 256 | 26,000 | 256 |
| 2007-05-23 | 245 | 250 | 245 | 250 | 16,000 | 250 |
| 2007-05-22 | 246 | 248 | 243 | 245 | 75,000 | 245 |
| 2007-05-21 | 250 | 250 | 245 | 247 | 30,000 | 247 |
| 2007-05-18 | 251 | 254 | 245 | 254 | 42,000 | 254 |
| 2007-05-17 | 253 | 254 | 251 | 251 | 32,000 | 251 |
| 2007-05-16 | 254 | 255 | 251 | 251 | 26,000 | 251 |
| 2007-05-15 | 255 | 255 | 254 | 254 | 15,000 | 254 |
| 2007-05-14 | 255 | 257 | 255 | 256 | 26,000 | 256 |
| 2007-05-11 | 255 | 257 | 255 | 255 | 12,000 | 255 |
| 2007-05-10 | 260 | 261 | 256 | 261 | 26,000 | 261 |
| 2007-05-09 | 258 | 258 | 257 | 258 | 8,000 | 258 |
| 2007-05-08 | 258 | 258 | 254 | 258 | 15,000 | 258 |
| 2007-05-07 | 256 | 260 | 254 | 258 | 21,000 | 258 |
| 2007-05-02 | 255 | 256 | 252 | 252 | 52,000 | 252 |
| 2007-05-01 | 258 | 258 | 255 | 257 | 5,000 | 257 |
| 2007-04-27 | 256 | 256 | 254 | 254 | 8,000 | 254 |
| 2007-04-26 | 257 | 257 | 255 | 256 | 14,000 | 256 |
| 2007-04-25 | 260 | 260 | 258 | 258 | 24,000 | 258 |
| 2007-04-24 | 254 | 256 | 254 | 256 | 12,000 | 256 |
| 2007-04-23 | 257 | 260 | 255 | 255 | 11,000 | 255 |
| 2007-04-20 | 257 | 260 | 256 | 257 | 8,000 | 257 |
| 2007-04-19 | 261 | 261 | 258 | 261 | 9,000 | 261 |
| 2007-04-18 | 260 | 260 | 257 | 260 | 15,000 | 260 |
| 2007-04-17 | 260 | 263 | 260 | 262 | 16,000 | 262 |
| 2007-04-16 | 260 | 260 | 258 | 258 | 6,000 | 258 |
| 2007-04-13 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 2007-04-12 | 261 | 261 | 259 | 259 | 12,000 | 259 |
| 2007-04-11 | 259 | 259 | 258 | 259 | 6,000 | 259 |
| 2007-04-10 | 259 | 259 | 259 | 259 | 16,000 | 259 |
| 2007-04-09 | 259 | 264 | 259 | 260 | 29,000 | 260 |
| 2007-04-06 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2007-04-05 | 261 | 262 | 258 | 262 | 22,000 | 262 |
| 2007-04-04 | 259 | 260 | 256 | 256 | 19,000 | 256 |
| 2007-04-03 | 261 | 261 | 258 | 258 | 9,000 | 258 |
| 2007-04-02 | 263 | 263 | 255 | 255 | 11,000 | 255 |
| 2007-03-30 | 260 | 265 | 260 | 264 | 28,000 | 264 |
| 2007-03-29 | 260 | 260 | 256 | 260 | 18,000 | 260 |
| 2007-03-28 | 257 | 262 | 257 | 261 | 21,000 | 261 |
| 2007-03-27 | 260 | 262 | 258 | 258 | 37,000 | 258 |
| 2007-03-26 | 265 | 267 | 259 | 265 | 145,000 | 265 |
| 2007-03-23 | 270 | 270 | 266 | 268 | 68,000 | 268 |
| 2007-03-22 | 273 | 274 | 270 | 270 | 76,000 | 270 |
| 2007-03-20 | 272 | 276 | 271 | 274 | 83,000 | 274 |
| 2007-03-19 | 269 | 271 | 267 | 270 | 44,000 | 270 |
| 2007-03-16 | 265 | 271 | 264 | 265 | 124,000 | 265 |
| 2007-03-15 | 259 | 263 | 258 | 261 | 32,000 | 261 |
| 2007-03-14 | 255 | 255 | 252 | 253 | 14,000 | 253 |
| 2007-03-13 | 262 | 262 | 260 | 260 | 6,000 | 260 |
| 2007-03-12 | 261 | 263 | 258 | 260 | 23,000 | 260 |
| 2007-03-09 | 259 | 259 | 257 | 258 | 3,000 | 258 |
| 2007-03-08 | 258 | 258 | 254 | 257 | 8,000 | 257 |
| 2007-03-07 | 260 | 260 | 254 | 255 | 20,000 | 255 |
| 2007-03-06 | 251 | 256 | 251 | 254 | 9,000 | 254 |
| 2007-03-05 | 258 | 259 | 250 | 251 | 27,000 | 251 |
| 2007-03-02 | 264 | 264 | 257 | 257 | 8,000 | 257 |
| 2007-03-01 | 261 | 261 | 254 | 259 | 37,000 | 259 |
| 2007-02-28 | 245 | 260 | 245 | 259 | 105,000 | 259 |
| 2007-02-27 | 272 | 273 | 268 | 269 | 26,000 | 269 |
| 2007-02-26 | 272 | 274 | 271 | 272 | 30,000 | 272 |
| 2007-02-23 | 274 | 274 | 271 | 273 | 25,000 | 273 |
| 2007-02-22 | 272 | 274 | 272 | 273 | 29,000 | 273 |
| 2007-02-21 | 274 | 274 | 272 | 273 | 38,000 | 273 |
| 2007-02-20 | 274 | 274 | 272 | 274 | 16,000 | 274 |
| 2007-02-19 | 275 | 276 | 272 | 274 | 42,000 | 274 |
| 2007-02-16 | 274 | 278 | 271 | 273 | 175,000 | 273 |
| 2007-02-15 | 257 | 293 | 255 | 277 | 472,000 | 277 |
| 2007-02-14 | 254 | 257 | 254 | 255 | 22,000 | 255 |
| 2007-02-13 | 251 | 253 | 251 | 253 | 22,000 | 253 |
| 2007-02-09 | 251 | 252 | 249 | 251 | 52,000 | 251 |
| 2007-02-08 | 255 | 257 | 251 | 254 | 91,000 | 254 |
| 2007-02-07 | 257 | 257 | 254 | 255 | 36,000 | 255 |
| 2007-02-06 | 257 | 257 | 254 | 257 | 32,000 | 257 |
| 2007-02-05 | 257 | 261 | 254 | 257 | 54,000 | 257 |
| 2007-02-02 | 260 | 261 | 257 | 259 | 72,000 | 259 |
| 2007-02-01 | 263 | 263 | 256 | 256 | 48,000 | 256 |
| 2007-01-31 | 262 | 262 | 260 | 262 | 21,000 | 262 |
| 2007-01-30 | 260 | 264 | 260 | 262 | 31,000 | 262 |
| 2007-01-29 | 255 | 261 | 254 | 261 | 26,000 | 261 |
| 2007-01-26 | 260 | 260 | 253 | 256 | 83,000 | 256 |
| 2007-01-25 | 263 | 265 | 260 | 260 | 62,000 | 260 |
| 2007-01-24 | 267 | 268 | 255 | 263 | 107,000 | 263 |
| 2007-01-23 | 270 | 270 | 266 | 267 | 52,000 | 267 |
| 2007-01-22 | 268 | 274 | 266 | 269 | 123,000 | 269 |
| 2007-01-19 | 257 | 266 | 257 | 265 | 109,000 | 265 |
| 2007-01-18 | 273 | 274 | 254 | 261 | 191,000 | 261 |
| 2007-01-17 | 275 | 280 | 269 | 270 | 125,000 | 270 |
| 2007-01-16 | 303 | 303 | 268 | 278 | 234,000 | 278 |
| 2007-01-15 | 311 | 311 | 300 | 305 | 87,000 | 305 |
| 2007-01-12 | 307 | 312 | 303 | 310 | 215,000 | 310 |
| 2007-01-11 | 307 | 310 | 300 | 310 | 201,000 | 310 |
| 2007-01-10 | 312 | 320 | 307 | 307 | 103,000 | 307 |
| 2007-01-09 | 309 | 316 | 309 | 312 | 85,000 | 312 |
| 2007-01-05 | 313 | 320 | 310 | 312 | 90,000 | 312 |
| 2007-01-04 | 304 | 315 | 303 | 312 | 50,000 | 312 |
分割・併合履歴 ： なし
