7727 (株)オーバル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 121 | 124 | 121 | 124 | 5,000 | 124 |
| 2009-12-29 | 122 | 122 | 121 | 121 | 2,000 | 121 |
| 2009-12-28 | 120 | 121 | 120 | 121 | 2,000 | 121 |
| 2009-12-25 | 124 | 125 | 123 | 124 | 18,000 | 124 |
| 2009-12-24 | 121 | 125 | 121 | 125 | 5,000 | 125 |
| 2009-12-22 | 120 | 125 | 119 | 125 | 17,000 | 125 |
| 2009-12-21 | 120 | 120 | 116 | 116 | 9,000 | 116 |
| 2009-12-18 | 118 | 120 | 118 | 120 | 8,000 | 120 |
| 2009-12-17 | 120 | 120 | 117 | 120 | 14,000 | 120 |
| 2009-12-16 | 122 | 124 | 122 | 124 | 3,000 | 124 |
| 2009-12-15 | 121 | 124 | 121 | 124 | 11,000 | 124 |
| 2009-12-14 | 121 | 121 | 120 | 120 | 4,000 | 120 |
| 2009-12-11 | 122 | 122 | 121 | 121 | 17,000 | 121 |
| 2009-12-10 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2009-12-09 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-12-07 | 124 | 124 | 124 | 124 | 6,000 | 124 |
| 2009-12-04 | 125 | 125 | 120 | 120 | 13,000 | 120 |
| 2009-12-03 | 120 | 120 | 120 | 120 | 9,000 | 120 |
| 2009-12-02 | 122 | 122 | 119 | 119 | 13,000 | 119 |
| 2009-12-01 | 119 | 120 | 119 | 120 | 6,000 | 120 |
| 2009-11-30 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-11-27 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2009-11-26 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-11-25 | 124 | 124 | 123 | 123 | 8,000 | 123 |
| 2009-11-24 | 119 | 120 | 119 | 120 | 9,000 | 120 |
| 2009-11-20 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-11-19 | 117 | 117 | 111 | 113 | 12,000 | 113 |
| 2009-11-18 | 120 | 122 | 120 | 120 | 4,000 | 120 |
| 2009-11-17 | 124 | 124 | 117 | 118 | 40,000 | 118 |
| 2009-11-16 | 124 | 143 | 124 | 129 | 83,000 | 129 |
| 2009-11-13 | 127 | 127 | 124 | 124 | 19,000 | 124 |
| 2009-11-12 | 130 | 132 | 129 | 129 | 6,000 | 129 |
| 2009-11-11 | 131 | 131 | 130 | 130 | 13,000 | 130 |
| 2009-11-10 | 133 | 134 | 132 | 132 | 8,000 | 132 |
| 2009-11-09 | 134 | 137 | 133 | 133 | 12,000 | 133 |
| 2009-11-06 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2009-11-05 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2009-11-04 | 136 | 136 | 136 | 136 | 7,000 | 136 |
| 2009-11-02 | 134 | 139 | 134 | 135 | 12,000 | 135 |
| 2009-10-30 | 138 | 140 | 137 | 137 | 7,000 | 137 |
| 2009-10-29 | 139 | 140 | 136 | 138 | 8,000 | 138 |
| 2009-10-28 | 139 | 143 | 136 | 139 | 11,000 | 139 |
| 2009-10-27 | 141 | 141 | 140 | 140 | 8,000 | 140 |
| 2009-10-26 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2009-10-23 | 146 | 146 | 142 | 142 | 9,000 | 142 |
| 2009-10-22 | 148 | 148 | 141 | 141 | 6,000 | 141 |
| 2009-10-19 | 145 | 149 | 144 | 149 | 10,000 | 149 |
| 2009-10-16 | 144 | 147 | 144 | 145 | 12,000 | 145 |
| 2009-10-15 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2009-10-14 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2009-10-09 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-10-05 | 145 | 146 | 141 | 146 | 4,000 | 146 |
| 2009-10-02 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2009-10-01 | 146 | 146 | 146 | 146 | 5,000 | 146 |
| 2009-09-30 | 144 | 148 | 144 | 146 | 5,000 | 146 |
| 2009-09-29 | 144 | 148 | 144 | 148 | 2,000 | 148 |
| 2009-09-28 | 150 | 150 | 148 | 148 | 7,000 | 148 |
| 2009-09-25 | 152 | 152 | 152 | 152 | 10,000 | 152 |
| 2009-09-24 | 148 | 152 | 148 | 152 | 8,000 | 152 |
| 2009-09-18 | 153 | 153 | 150 | 152 | 21,000 | 152 |
| 2009-09-17 | 157 | 157 | 152 | 152 | 5,000 | 152 |
| 2009-09-16 | 152 | 153 | 150 | 152 | 5,000 | 152 |
| 2009-09-15 | 153 | 153 | 150 | 150 | 11,000 | 150 |
| 2009-09-14 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2009-09-10 | 156 | 159 | 156 | 159 | 12,000 | 159 |
| 2009-09-09 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2009-09-08 | 154 | 154 | 154 | 154 | 7,000 | 154 |
| 2009-09-07 | 154 | 158 | 154 | 154 | 3,000 | 154 |
| 2009-09-04 | 157 | 157 | 155 | 155 | 9,000 | 155 |
| 2009-09-02 | 157 | 157 | 157 | 157 | 6,000 | 157 |
| 2009-09-01 | 157 | 158 | 157 | 158 | 5,000 | 158 |
| 2009-08-31 | 158 | 158 | 158 | 158 | 7,000 | 158 |
| 2009-08-27 | 158 | 159 | 155 | 158 | 10,000 | 158 |
| 2009-08-26 | 157 | 159 | 156 | 156 | 4,000 | 156 |
| 2009-08-25 | 158 | 158 | 157 | 157 | 9,000 | 157 |
| 2009-08-24 | 157 | 160 | 157 | 160 | 6,000 | 160 |
| 2009-08-21 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2009-08-20 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-08-19 | 154 | 154 | 154 | 154 | 6,000 | 154 |
| 2009-08-18 | 152 | 153 | 152 | 153 | 14,000 | 153 |
| 2009-08-17 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-08-14 | 156 | 156 | 154 | 155 | 12,000 | 155 |
| 2009-08-13 | 159 | 159 | 159 | 159 | 8,000 | 159 |
| 2009-08-12 | 159 | 159 | 158 | 158 | 4,000 | 158 |
| 2009-08-11 | 154 | 160 | 154 | 160 | 15,000 | 160 |
| 2009-08-10 | 153 | 153 | 153 | 153 | 8,000 | 153 |
| 2009-08-07 | 156 | 156 | 154 | 154 | 18,000 | 154 |
| 2009-08-06 | 156 | 158 | 156 | 158 | 4,000 | 158 |
| 2009-08-05 | 157 | 158 | 157 | 158 | 3,000 | 158 |
| 2009-08-04 | 162 | 162 | 157 | 157 | 13,000 | 157 |
| 2009-08-03 | 152 | 157 | 152 | 157 | 4,000 | 157 |
| 2009-07-31 | 157 | 157 | 154 | 154 | 4,000 | 154 |
| 2009-07-30 | 155 | 155 | 155 | 155 | 9,000 | 155 |
| 2009-07-29 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-07-28 | 159 | 159 | 157 | 157 | 2,000 | 157 |
| 2009-07-27 | 159 | 159 | 159 | 159 | 10,000 | 159 |
| 2009-07-24 | 162 | 162 | 157 | 157 | 15,000 | 157 |
| 2009-07-23 | 156 | 157 | 155 | 157 | 4,000 | 157 |
| 2009-07-22 | 154 | 157 | 154 | 157 | 2,000 | 157 |
| 2009-07-21 | 149 | 154 | 148 | 154 | 4,000 | 154 |
| 2009-07-17 | 156 | 156 | 154 | 154 | 9,000 | 154 |
| 2009-07-15 | 150 | 155 | 150 | 155 | 4,000 | 155 |
| 2009-07-14 | 149 | 150 | 149 | 150 | 29,000 | 150 |
| 2009-07-13 | 156 | 157 | 149 | 149 | 9,000 | 149 |
| 2009-07-10 | 157 | 158 | 157 | 157 | 14,000 | 157 |
| 2009-07-09 | 157 | 158 | 157 | 158 | 3,000 | 158 |
| 2009-07-08 | 165 | 165 | 164 | 164 | 6,000 | 164 |
| 2009-07-07 | 168 | 168 | 167 | 167 | 4,000 | 167 |
| 2009-07-03 | 175 | 175 | 170 | 171 | 11,000 | 171 |
| 2009-07-02 | 172 | 173 | 170 | 170 | 16,000 | 170 |
| 2009-07-01 | 165 | 169 | 165 | 169 | 21,000 | 169 |
| 2009-06-30 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-06-29 | 159 | 163 | 159 | 163 | 5,000 | 163 |
| 2009-06-25 | 167 | 167 | 164 | 164 | 18,000 | 164 |
| 2009-06-24 | 160 | 160 | 159 | 159 | 4,000 | 159 |
| 2009-06-23 | 158 | 158 | 157 | 158 | 6,000 | 158 |
| 2009-06-22 | 160 | 160 | 155 | 157 | 16,000 | 157 |
| 2009-06-19 | 161 | 161 | 158 | 158 | 11,000 | 158 |
| 2009-06-18 | 163 | 163 | 163 | 163 | 9,000 | 163 |
| 2009-06-17 | 165 | 167 | 163 | 163 | 15,000 | 163 |
| 2009-06-16 | 173 | 175 | 166 | 166 | 11,000 | 166 |
| 2009-06-15 | 175 | 175 | 172 | 173 | 22,000 | 173 |
| 2009-06-12 | 172 | 173 | 171 | 173 | 7,000 | 173 |
| 2009-06-11 | 170 | 172 | 170 | 172 | 10,000 | 172 |
| 2009-06-10 | 173 | 173 | 170 | 172 | 13,000 | 172 |
| 2009-06-09 | 170 | 173 | 170 | 173 | 8,000 | 173 |
| 2009-06-08 | 168 | 172 | 168 | 170 | 7,000 | 170 |
| 2009-06-05 | 166 | 166 | 164 | 166 | 9,000 | 166 |
| 2009-06-04 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-06-03 | 162 | 164 | 161 | 164 | 5,000 | 164 |
| 2009-06-02 | 167 | 167 | 153 | 162 | 23,000 | 162 |
| 2009-06-01 | 161 | 162 | 160 | 162 | 6,000 | 162 |
| 2009-05-29 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2009-05-28 | 158 | 158 | 156 | 158 | 8,000 | 158 |
| 2009-05-27 | 158 | 159 | 158 | 158 | 8,000 | 158 |
| 2009-05-26 | 156 | 157 | 156 | 157 | 5,000 | 157 |
| 2009-05-25 | 155 | 158 | 155 | 155 | 11,000 | 155 |
| 2009-05-22 | 154 | 155 | 154 | 155 | 2,000 | 155 |
| 2009-05-21 | 151 | 153 | 150 | 153 | 11,000 | 153 |
| 2009-05-20 | 151 | 151 | 150 | 150 | 5,000 | 150 |
| 2009-05-19 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2009-05-18 | 150 | 151 | 150 | 150 | 10,000 | 150 |
| 2009-05-15 | 152 | 152 | 150 | 151 | 19,000 | 151 |
| 2009-05-14 | 149 | 150 | 149 | 149 | 7,000 | 149 |
| 2009-05-13 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2009-05-12 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2009-05-11 | 154 | 154 | 153 | 153 | 22,000 | 153 |
| 2009-05-08 | 146 | 146 | 144 | 144 | 7,000 | 144 |
| 2009-05-07 | 152 | 152 | 146 | 146 | 11,000 | 146 |
| 2009-05-01 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2009-04-30 | 143 | 143 | 142 | 142 | 2,000 | 142 |
| 2009-04-28 | 144 | 144 | 144 | 144 | 9,000 | 144 |
| 2009-04-27 | 143 | 144 | 143 | 144 | 8,000 | 144 |
| 2009-04-24 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2009-04-23 | 145 | 147 | 145 | 146 | 9,000 | 146 |
| 2009-04-22 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-04-21 | 144 | 145 | 144 | 144 | 6,000 | 144 |
| 2009-04-20 | 147 | 147 | 145 | 145 | 11,000 | 145 |
| 2009-04-17 | 145 | 147 | 144 | 147 | 10,000 | 147 |
| 2009-04-16 | 145 | 148 | 144 | 144 | 10,000 | 144 |
| 2009-04-15 | 145 | 147 | 143 | 147 | 8,000 | 147 |
| 2009-04-14 | 146 | 146 | 143 | 143 | 9,000 | 143 |
| 2009-04-13 | 144 | 147 | 143 | 145 | 13,000 | 145 |
| 2009-04-10 | 142 | 147 | 140 | 147 | 29,000 | 147 |
| 2009-04-09 | 140 | 140 | 139 | 140 | 20,000 | 140 |
| 2009-04-08 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-04-07 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2009-04-06 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2009-04-03 | 139 | 140 | 139 | 140 | 17,000 | 140 |
| 2009-04-02 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2009-04-01 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-03-30 | 140 | 140 | 139 | 139 | 3,000 | 139 |
| 2009-03-27 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2009-03-26 | 147 | 147 | 137 | 142 | 10,000 | 142 |
| 2009-03-25 | 148 | 148 | 146 | 148 | 19,000 | 148 |
| 2009-03-24 | 144 | 145 | 143 | 144 | 8,000 | 144 |
| 2009-03-23 | 142 | 143 | 142 | 143 | 11,000 | 143 |
| 2009-03-19 | 141 | 141 | 140 | 141 | 4,000 | 141 |
| 2009-03-18 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-03-17 | 138 | 140 | 138 | 140 | 4,000 | 140 |
| 2009-03-16 | 137 | 140 | 137 | 140 | 5,000 | 140 |
| 2009-03-13 | 140 | 140 | 137 | 137 | 4,000 | 137 |
| 2009-03-12 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2009-03-11 | 138 | 138 | 138 | 138 | 8,000 | 138 |
| 2009-03-10 | 140 | 140 | 139 | 140 | 13,000 | 140 |
| 2009-03-09 | 141 | 141 | 139 | 139 | 5,000 | 139 |
| 2009-03-06 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2009-03-05 | 141 | 141 | 141 | 141 | 5,000 | 141 |
| 2009-03-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-03-03 | 144 | 144 | 141 | 141 | 9,000 | 141 |
| 2009-03-02 | 138 | 140 | 138 | 140 | 8,000 | 140 |
| 2009-02-27 | 139 | 139 | 138 | 138 | 4,000 | 138 |
| 2009-02-26 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2009-02-25 | 139 | 139 | 138 | 138 | 10,000 | 138 |
| 2009-02-24 | 139 | 139 | 136 | 137 | 7,000 | 137 |
| 2009-02-23 | 140 | 140 | 139 | 140 | 5,000 | 140 |
| 2009-02-20 | 140 | 141 | 140 | 140 | 7,000 | 140 |
| 2009-02-19 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2009-02-18 | 141 | 141 | 140 | 140 | 7,000 | 140 |
| 2009-02-17 | 140 | 140 | 139 | 140 | 13,000 | 140 |
| 2009-02-16 | 140 | 140 | 139 | 140 | 11,000 | 140 |
| 2009-02-13 | 146 | 146 | 140 | 140 | 15,000 | 140 |
| 2009-02-12 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2009-02-10 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2009-02-09 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2009-02-06 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2009-02-05 | 144 | 144 | 143 | 143 | 5,000 | 143 |
| 2009-02-04 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2009-02-03 | 150 | 150 | 144 | 144 | 9,000 | 144 |
| 2009-02-02 | 143 | 143 | 143 | 143 | 7,000 | 143 |
| 2009-01-30 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2009-01-29 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-01-27 | 147 | 147 | 145 | 145 | 10,000 | 145 |
| 2009-01-26 | 150 | 150 | 147 | 147 | 8,000 | 147 |
| 2009-01-23 | 153 | 153 | 153 | 153 | 10,000 | 153 |
| 2009-01-22 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2009-01-21 | 149 | 149 | 147 | 148 | 3,000 | 148 |
| 2009-01-20 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2009-01-19 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2009-01-16 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2009-01-14 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2009-01-13 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2009-01-09 | 150 | 150 | 149 | 149 | 6,000 | 149 |
| 2009-01-08 | 153 | 153 | 151 | 151 | 4,000 | 151 |
| 2009-01-07 | 151 | 156 | 150 | 156 | 23,000 | 156 |
| 2009-01-06 | 150 | 150 | 149 | 150 | 27,000 | 150 |
| 2009-01-05 | 150 | 150 | 150 | 150 | 6,000 | 150 |
分割・併合履歴 ： なし
