7727 (株)オーバル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 143 | 144 | 143 | 143 | 6,000 | 143 |
| 2008-12-29 | 142 | 142 | 141 | 142 | 7,000 | 142 |
| 2008-12-26 | 141 | 142 | 141 | 142 | 3,000 | 142 |
| 2008-12-25 | 146 | 146 | 139 | 139 | 14,000 | 139 |
| 2008-12-24 | 139 | 141 | 139 | 141 | 12,000 | 141 |
| 2008-12-22 | 139 | 141 | 138 | 140 | 10,000 | 140 |
| 2008-12-19 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2008-12-18 | 138 | 140 | 138 | 140 | 12,000 | 140 |
| 2008-12-17 | 139 | 140 | 139 | 139 | 8,000 | 139 |
| 2008-12-16 | 143 | 143 | 139 | 140 | 3,000 | 140 |
| 2008-12-15 | 140 | 145 | 138 | 143 | 40,000 | 143 |
| 2008-12-12 | 148 | 148 | 135 | 135 | 21,000 | 135 |
| 2008-12-11 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-12-10 | 151 | 153 | 151 | 153 | 4,000 | 153 |
| 2008-12-09 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-12-08 | 149 | 149 | 148 | 149 | 4,000 | 149 |
| 2008-12-05 | 149 | 149 | 149 | 149 | 22,000 | 149 |
| 2008-12-04 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2008-12-03 | 146 | 146 | 142 | 142 | 9,000 | 142 |
| 2008-12-02 | 156 | 156 | 150 | 151 | 12,000 | 151 |
| 2008-11-28 | 152 | 152 | 151 | 151 | 2,000 | 151 |
| 2008-11-27 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2008-11-26 | 157 | 157 | 151 | 151 | 26,000 | 151 |
| 2008-11-25 | 159 | 159 | 154 | 155 | 11,000 | 155 |
| 2008-11-21 | 150 | 154 | 146 | 154 | 10,000 | 154 |
| 2008-11-20 | 150 | 151 | 150 | 150 | 15,000 | 150 |
| 2008-11-19 | 153 | 156 | 151 | 156 | 12,000 | 156 |
| 2008-11-17 | 152 | 158 | 152 | 158 | 16,000 | 158 |
| 2008-11-13 | 150 | 150 | 148 | 148 | 8,000 | 148 |
| 2008-11-12 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2008-11-11 | 153 | 153 | 151 | 151 | 9,000 | 151 |
| 2008-11-10 | 152 | 153 | 152 | 153 | 3,000 | 153 |
| 2008-11-07 | 150 | 154 | 150 | 154 | 11,000 | 154 |
| 2008-11-06 | 161 | 161 | 155 | 155 | 14,000 | 155 |
| 2008-11-05 | 169 | 169 | 159 | 161 | 20,000 | 161 |
| 2008-11-04 | 151 | 154 | 151 | 154 | 9,000 | 154 |
| 2008-10-31 | 152 | 152 | 150 | 150 | 6,000 | 150 |
| 2008-10-30 | 148 | 154 | 145 | 154 | 17,000 | 154 |
| 2008-10-29 | 152 | 155 | 152 | 155 | 7,000 | 155 |
| 2008-10-28 | 147 | 150 | 147 | 150 | 9,000 | 150 |
| 2008-10-27 | 150 | 153 | 148 | 148 | 19,000 | 148 |
| 2008-10-24 | 156 | 156 | 150 | 150 | 9,000 | 150 |
| 2008-10-23 | 141 | 147 | 139 | 147 | 18,000 | 147 |
| 2008-10-22 | 151 | 151 | 147 | 147 | 8,000 | 147 |
| 2008-10-21 | 156 | 156 | 151 | 151 | 15,000 | 151 |
| 2008-10-20 | 146 | 150 | 146 | 148 | 5,000 | 148 |
| 2008-10-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-10-16 | 141 | 141 | 139 | 139 | 12,000 | 139 |
| 2008-10-15 | 146 | 149 | 146 | 149 | 17,000 | 149 |
| 2008-10-14 | 154 | 159 | 151 | 151 | 24,000 | 151 |
| 2008-10-10 | 135 | 137 | 135 | 135 | 20,000 | 135 |
| 2008-10-09 | 139 | 155 | 139 | 142 | 21,000 | 142 |
| 2008-10-08 | 148 | 151 | 145 | 149 | 49,000 | 149 |
| 2008-10-07 | 162 | 162 | 151 | 155 | 38,000 | 155 |
| 2008-10-06 | 179 | 179 | 161 | 161 | 21,000 | 161 |
| 2008-10-03 | 187 | 187 | 175 | 176 | 43,000 | 176 |
| 2008-10-02 | 196 | 196 | 187 | 188 | 11,000 | 188 |
| 2008-10-01 | 191 | 192 | 191 | 191 | 8,000 | 191 |
| 2008-09-30 | 185 | 190 | 185 | 190 | 10,000 | 190 |
| 2008-09-29 | 198 | 198 | 190 | 190 | 15,000 | 190 |
| 2008-09-26 | 202 | 202 | 199 | 199 | 8,000 | 199 |
| 2008-09-25 | 206 | 206 | 202 | 202 | 6,000 | 202 |
| 2008-09-24 | 199 | 203 | 199 | 203 | 11,000 | 203 |
| 2008-09-22 | 208 | 208 | 195 | 200 | 23,000 | 200 |
| 2008-09-19 | 212 | 212 | 205 | 205 | 26,000 | 205 |
| 2008-09-18 | 204 | 204 | 197 | 197 | 7,000 | 197 |
| 2008-09-17 | 207 | 209 | 202 | 206 | 53,000 | 206 |
| 2008-09-16 | 187 | 207 | 183 | 207 | 48,000 | 207 |
| 2008-09-12 | 190 | 192 | 190 | 192 | 10,000 | 192 |
| 2008-09-11 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2008-09-10 | 192 | 195 | 192 | 195 | 3,000 | 195 |
| 2008-09-09 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2008-09-08 | 193 | 196 | 188 | 195 | 12,000 | 195 |
| 2008-09-05 | 191 | 195 | 183 | 188 | 55,000 | 188 |
| 2008-09-04 | 200 | 200 | 195 | 195 | 23,000 | 195 |
| 2008-09-03 | 202 | 204 | 200 | 200 | 33,000 | 200 |
| 2008-09-02 | 209 | 209 | 203 | 203 | 20,000 | 203 |
| 2008-09-01 | 208 | 208 | 203 | 203 | 6,000 | 203 |
| 2008-08-29 | 203 | 208 | 203 | 208 | 11,000 | 208 |
| 2008-08-28 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2008-08-27 | 203 | 207 | 202 | 202 | 5,000 | 202 |
| 2008-08-26 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-08-25 | 208 | 208 | 204 | 206 | 7,000 | 206 |
| 2008-08-22 | 204 | 204 | 203 | 203 | 5,000 | 203 |
| 2008-08-21 | 206 | 206 | 206 | 206 | 6,000 | 206 |
| 2008-08-20 | 204 | 204 | 203 | 204 | 6,000 | 204 |
| 2008-08-19 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-08-18 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 2008-08-15 | 205 | 209 | 204 | 205 | 10,000 | 205 |
| 2008-08-14 | 206 | 210 | 204 | 205 | 41,000 | 205 |
| 2008-08-13 | 215 | 215 | 211 | 211 | 9,000 | 211 |
| 2008-08-12 | 212 | 214 | 212 | 214 | 8,000 | 214 |
| 2008-08-11 | 212 | 217 | 210 | 212 | 23,000 | 212 |
| 2008-08-08 | 215 | 216 | 214 | 214 | 10,000 | 214 |
| 2008-08-07 | 216 | 216 | 214 | 214 | 6,000 | 214 |
| 2008-08-06 | 215 | 215 | 211 | 215 | 35,000 | 215 |
| 2008-08-05 | 217 | 217 | 212 | 213 | 16,000 | 213 |
| 2008-08-04 | 226 | 226 | 215 | 215 | 22,000 | 215 |
| 2008-08-01 | 223 | 223 | 219 | 221 | 18,000 | 221 |
| 2008-07-31 | 228 | 228 | 221 | 223 | 26,000 | 223 |
| 2008-07-30 | 228 | 234 | 227 | 230 | 16,000 | 230 |
| 2008-07-29 | 226 | 227 | 224 | 227 | 14,000 | 227 |
| 2008-07-28 | 228 | 230 | 228 | 228 | 6,000 | 228 |
| 2008-07-25 | 232 | 232 | 226 | 228 | 39,000 | 228 |
| 2008-07-24 | 237 | 239 | 232 | 234 | 65,000 | 234 |
| 2008-07-23 | 231 | 242 | 230 | 237 | 246,000 | 237 |
| 2008-07-22 | 233 | 233 | 221 | 229 | 40,000 | 229 |
| 2008-07-18 | 237 | 240 | 224 | 234 | 120,000 | 234 |
| 2008-07-17 | 229 | 240 | 229 | 238 | 106,000 | 238 |
| 2008-07-16 | 213 | 231 | 213 | 229 | 73,000 | 229 |
| 2008-07-15 | 215 | 220 | 214 | 215 | 17,000 | 215 |
| 2008-07-14 | 218 | 218 | 213 | 214 | 16,000 | 214 |
| 2008-07-11 | 218 | 221 | 218 | 218 | 24,000 | 218 |
| 2008-07-10 | 215 | 217 | 214 | 215 | 14,000 | 215 |
| 2008-07-09 | 218 | 219 | 215 | 215 | 28,000 | 215 |
| 2008-07-08 | 219 | 219 | 216 | 217 | 11,000 | 217 |
| 2008-07-07 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2008-07-04 | 222 | 222 | 217 | 218 | 12,000 | 218 |
| 2008-07-03 | 215 | 219 | 215 | 219 | 6,000 | 219 |
| 2008-07-02 | 221 | 221 | 215 | 215 | 20,000 | 215 |
| 2008-07-01 | 217 | 220 | 217 | 217 | 45,000 | 217 |
| 2008-06-30 | 225 | 225 | 222 | 222 | 9,000 | 222 |
| 2008-06-27 | 228 | 228 | 221 | 221 | 34,000 | 221 |
| 2008-06-26 | 230 | 232 | 230 | 230 | 9,000 | 230 |
| 2008-06-25 | 231 | 231 | 229 | 230 | 17,000 | 230 |
| 2008-06-24 | 233 | 233 | 230 | 230 | 7,000 | 230 |
| 2008-06-23 | 232 | 232 | 230 | 230 | 16,000 | 230 |
| 2008-06-20 | 234 | 236 | 233 | 235 | 24,000 | 235 |
| 2008-06-19 | 236 | 236 | 233 | 233 | 18,000 | 233 |
| 2008-06-18 | 233 | 236 | 233 | 236 | 10,000 | 236 |
| 2008-06-17 | 233 | 233 | 232 | 232 | 7,000 | 232 |
| 2008-06-16 | 233 | 234 | 233 | 234 | 9,000 | 234 |
| 2008-06-13 | 228 | 233 | 227 | 229 | 13,000 | 229 |
| 2008-06-12 | 231 | 231 | 226 | 226 | 23,000 | 226 |
| 2008-06-11 | 232 | 233 | 231 | 231 | 11,000 | 231 |
| 2008-06-10 | 238 | 238 | 232 | 232 | 16,000 | 232 |
| 2008-06-09 | 233 | 238 | 233 | 238 | 15,000 | 238 |
| 2008-06-06 | 241 | 241 | 237 | 238 | 31,000 | 238 |
| 2008-06-05 | 240 | 241 | 238 | 241 | 34,000 | 241 |
| 2008-06-04 | 241 | 241 | 235 | 241 | 28,000 | 241 |
| 2008-06-03 | 245 | 246 | 242 | 242 | 30,000 | 242 |
| 2008-06-02 | 240 | 247 | 240 | 246 | 39,000 | 246 |
| 2008-05-30 | 235 | 243 | 235 | 242 | 43,000 | 242 |
| 2008-05-29 | 236 | 239 | 236 | 237 | 10,000 | 237 |
| 2008-05-28 | 238 | 240 | 232 | 234 | 33,000 | 234 |
| 2008-05-27 | 238 | 243 | 238 | 242 | 23,000 | 242 |
| 2008-05-26 | 235 | 239 | 234 | 239 | 49,000 | 239 |
| 2008-05-23 | 230 | 232 | 228 | 232 | 21,000 | 232 |
| 2008-05-22 | 228 | 230 | 227 | 230 | 22,000 | 230 |
| 2008-05-21 | 228 | 229 | 228 | 229 | 14,000 | 229 |
| 2008-05-20 | 230 | 230 | 227 | 229 | 23,000 | 229 |
| 2008-05-19 | 231 | 231 | 227 | 227 | 30,000 | 227 |
| 2008-05-16 | 236 | 236 | 228 | 228 | 54,000 | 228 |
| 2008-05-15 | 230 | 235 | 229 | 235 | 63,000 | 235 |
| 2008-05-14 | 226 | 230 | 226 | 230 | 9,000 | 230 |
| 2008-05-13 | 227 | 227 | 225 | 225 | 11,000 | 225 |
| 2008-05-12 | 228 | 230 | 228 | 228 | 22,000 | 228 |
| 2008-05-09 | 231 | 231 | 227 | 227 | 6,000 | 227 |
| 2008-05-08 | 226 | 231 | 226 | 231 | 24,000 | 231 |
| 2008-05-07 | 225 | 230 | 225 | 227 | 20,000 | 227 |
| 2008-05-02 | 228 | 228 | 223 | 223 | 14,000 | 223 |
| 2008-05-01 | 225 | 226 | 225 | 226 | 8,000 | 226 |
| 2008-04-30 | 221 | 229 | 220 | 226 | 44,000 | 226 |
| 2008-04-28 | 216 | 221 | 216 | 221 | 10,000 | 221 |
| 2008-04-25 | 215 | 215 | 214 | 215 | 9,000 | 215 |
| 2008-04-24 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 2008-04-23 | 215 | 216 | 215 | 216 | 3,000 | 216 |
| 2008-04-22 | 217 | 217 | 216 | 216 | 16,000 | 216 |
| 2008-04-21 | 215 | 217 | 213 | 217 | 8,000 | 217 |
| 2008-04-18 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2008-04-17 | 211 | 215 | 211 | 213 | 13,000 | 213 |
| 2008-04-16 | 209 | 215 | 209 | 215 | 13,000 | 215 |
| 2008-04-15 | 210 | 210 | 208 | 208 | 2,000 | 208 |
| 2008-04-14 | 211 | 211 | 210 | 210 | 5,000 | 210 |
| 2008-04-11 | 210 | 211 | 210 | 210 | 4,000 | 210 |
| 2008-04-10 | 210 | 210 | 209 | 209 | 7,000 | 209 |
| 2008-04-09 | 215 | 215 | 210 | 211 | 16,000 | 211 |
| 2008-04-08 | 216 | 216 | 211 | 215 | 7,000 | 215 |
| 2008-04-07 | 210 | 215 | 210 | 215 | 8,000 | 215 |
| 2008-04-04 | 213 | 215 | 211 | 212 | 12,000 | 212 |
| 2008-04-03 | 210 | 223 | 208 | 216 | 41,000 | 216 |
| 2008-04-02 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 2008-04-01 | 205 | 205 | 204 | 204 | 6,000 | 204 |
| 2008-03-31 | 210 | 210 | 206 | 206 | 4,000 | 206 |
| 2008-03-28 | 205 | 210 | 200 | 210 | 12,000 | 210 |
| 2008-03-27 | 211 | 211 | 205 | 206 | 10,000 | 206 |
| 2008-03-26 | 210 | 216 | 210 | 214 | 4,000 | 214 |
| 2008-03-25 | 217 | 220 | 213 | 220 | 43,000 | 220 |
| 2008-03-24 | 214 | 217 | 213 | 216 | 10,000 | 216 |
| 2008-03-21 | 212 | 212 | 210 | 210 | 12,000 | 210 |
| 2008-03-19 | 206 | 212 | 206 | 210 | 11,000 | 210 |
| 2008-03-18 | 200 | 203 | 200 | 203 | 20,000 | 203 |
| 2008-03-17 | 202 | 202 | 195 | 200 | 49,000 | 200 |
| 2008-03-14 | 215 | 216 | 207 | 208 | 22,000 | 208 |
| 2008-03-13 | 219 | 219 | 215 | 215 | 8,000 | 215 |
| 2008-03-12 | 215 | 219 | 215 | 218 | 15,000 | 218 |
| 2008-03-11 | 208 | 213 | 206 | 210 | 18,000 | 210 |
| 2008-03-10 | 211 | 213 | 209 | 213 | 44,000 | 213 |
| 2008-03-07 | 217 | 219 | 217 | 219 | 22,000 | 219 |
| 2008-03-06 | 222 | 222 | 216 | 219 | 11,000 | 219 |
| 2008-03-05 | 218 | 223 | 216 | 216 | 16,000 | 216 |
| 2008-03-04 | 227 | 227 | 216 | 218 | 15,000 | 218 |
| 2008-03-03 | 225 | 226 | 222 | 222 | 20,000 | 222 |
| 2008-02-29 | 227 | 228 | 225 | 228 | 6,000 | 228 |
| 2008-02-28 | 227 | 232 | 224 | 232 | 32,000 | 232 |
| 2008-02-27 | 227 | 230 | 227 | 229 | 45,000 | 229 |
| 2008-02-26 | 227 | 230 | 225 | 229 | 38,000 | 229 |
| 2008-02-25 | 224 | 224 | 222 | 222 | 20,000 | 222 |
| 2008-02-22 | 223 | 223 | 220 | 222 | 32,000 | 222 |
| 2008-02-21 | 224 | 224 | 221 | 224 | 20,000 | 224 |
| 2008-02-20 | 227 | 227 | 224 | 224 | 23,000 | 224 |
| 2008-02-19 | 230 | 230 | 226 | 227 | 31,000 | 227 |
| 2008-02-18 | 229 | 229 | 227 | 228 | 22,000 | 228 |
| 2008-02-15 | 224 | 227 | 222 | 227 | 41,000 | 227 |
| 2008-02-14 | 218 | 229 | 215 | 220 | 53,000 | 220 |
| 2008-02-13 | 210 | 220 | 210 | 220 | 17,000 | 220 |
| 2008-02-12 | 215 | 215 | 208 | 208 | 17,000 | 208 |
| 2008-02-08 | 216 | 216 | 207 | 213 | 43,000 | 213 |
| 2008-02-07 | 218 | 218 | 215 | 215 | 5,000 | 215 |
| 2008-02-06 | 216 | 218 | 215 | 217 | 18,000 | 217 |
| 2008-02-05 | 229 | 234 | 223 | 227 | 16,000 | 227 |
| 2008-02-04 | 235 | 235 | 228 | 232 | 29,000 | 232 |
| 2008-02-01 | 224 | 239 | 224 | 230 | 45,000 | 230 |
| 2008-01-31 | 207 | 234 | 207 | 228 | 87,000 | 228 |
| 2008-01-30 | 209 | 213 | 202 | 210 | 34,000 | 210 |
| 2008-01-29 | 211 | 211 | 203 | 204 | 19,000 | 204 |
| 2008-01-28 | 209 | 209 | 201 | 202 | 20,000 | 202 |
| 2008-01-25 | 208 | 216 | 208 | 209 | 45,000 | 209 |
| 2008-01-24 | 199 | 203 | 194 | 198 | 65,000 | 198 |
| 2008-01-23 | 193 | 199 | 193 | 196 | 39,000 | 196 |
| 2008-01-22 | 191 | 193 | 187 | 193 | 66,000 | 193 |
| 2008-01-21 | 203 | 208 | 199 | 200 | 50,000 | 200 |
| 2008-01-18 | 195 | 208 | 191 | 208 | 44,000 | 208 |
| 2008-01-17 | 193 | 197 | 193 | 196 | 28,000 | 196 |
| 2008-01-16 | 193 | 199 | 186 | 186 | 114,000 | 186 |
| 2008-01-15 | 220 | 220 | 210 | 210 | 30,000 | 210 |
| 2008-01-11 | 219 | 221 | 218 | 218 | 67,000 | 218 |
| 2008-01-10 | 225 | 229 | 224 | 224 | 52,000 | 224 |
| 2008-01-09 | 223 | 225 | 220 | 225 | 51,000 | 225 |
| 2008-01-08 | 225 | 225 | 224 | 224 | 33,000 | 224 |
| 2008-01-07 | 230 | 231 | 224 | 224 | 62,000 | 224 |
| 2008-01-04 | 239 | 240 | 235 | 236 | 25,000 | 236 |
分割・併合履歴 ： なし
