7727 (株)オーバルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	150	153	147	147	28,000	147
2010-12-29	154	154	152	152	24,000	152
2010-12-28	149	154	149	154	26,000	154
2010-12-27	149	149	148	149	21,000	149
2010-12-24	150	150	145	147	34,000	147
2010-12-22	148	149	148	149	6,000	149
2010-12-21	147	148	147	148	10,000	148
2010-12-20	150	150	148	148	29,000	148
2010-12-17	150	152	149	150	44,000	150
2010-12-16	148	153	145	152	79,000	152
2010-12-15	143	148	143	145	29,000	145
2010-12-14	142	143	141	143	10,000	143
2010-12-13	139	142	139	141	31,000	141
2010-12-10	135	135	135	135	13,000	135
2010-12-09	137	137	135	135	4,000	135
2010-12-08	134	137	134	137	11,000	137
2010-12-07	136	136	136	136	6,000	136
2010-12-06	138	138	137	138	20,000	138
2010-12-03	132	134	132	133	9,000	133
2010-12-02	137	139	136	136	11,000	136
2010-12-01	135	136	135	135	17,000	135
2010-11-30	135	135	135	135	1,000	135
2010-11-29	134	137	134	135	27,000	135
2010-11-26	134	134	132	132	15,000	132
2010-11-25	134	134	129	132	17,000	132
2010-11-24	131	131	129	131	6,000	131
2010-11-22	130	133	130	133	15,000	133
2010-11-19	127	129	127	129	4,000	129
2010-11-18	125	125	124	124	6,000	124
2010-11-17	124	125	123	125	7,000	125
2010-11-16	126	128	122	124	17,000	124
2010-11-15	127	127	126	126	2,000	126
2010-11-12	128	128	126	127	19,000	127
2010-11-11	124	130	124	130	9,000	130
2010-11-10	126	127	126	127	22,000	127
2010-11-09	124	124	123	123	2,000	123
2010-11-08	125	126	123	123	9,000	123
2010-11-05	125	125	122	123	25,000	123
2010-11-04	118	124	118	121	34,000	121
2010-11-02	123	123	120	120	9,000	120
2010-11-01	121	121	120	120	7,000	120
2010-10-29	121	122	121	122	2,000	122
2010-10-28	119	121	119	121	2,000	121
2010-10-27	119	123	119	123	4,000	123
2010-10-25	120	123	118	118	35,000	118
2010-10-22	118	118	118	118	1,000	118
2010-10-20	117	117	115	115	3,000	115
2010-10-19	115	115	115	115	4,000	115
2010-10-18	114	114	114	114	3,000	114
2010-10-15	115	115	114	114	10,000	114
2010-10-14	116	117	114	114	17,000	114
2010-10-13	116	117	116	117	12,000	117
2010-10-12	116	117	116	117	2,000	117
2010-10-08	118	118	116	116	8,000	116
2010-10-07	116	118	116	116	6,000	116
2010-10-06	116	116	116	116	3,000	116
2010-10-05	116	116	116	116	1,000	116
2010-10-04	119	119	116	117	14,000	117
2010-10-01	122	122	116	118	21,000	118
2010-09-30	120	123	120	122	12,000	122
2010-09-29	125	125	125	125	3,000	125
2010-09-28	123	127	123	127	4,000	127
2010-09-27	126	127	125	127	5,000	127
2010-09-24	127	127	127	127	7,000	127
2010-09-22	125	127	125	127	5,000	127
2010-09-21	125	125	125	125	1,000	125
2010-09-17	124	125	124	124	6,000	124
2010-09-16	125	125	122	124	12,000	124
2010-09-15	125	127	124	127	4,000	127
2010-09-14	124	125	124	125	4,000	125
2010-09-13	125	126	125	126	4,000	126
2010-09-09	126	126	125	125	5,000	125
2010-09-08	126	127	126	127	2,000	127
2010-09-06	126	127	126	127	6,000	127
2010-09-03	126	126	126	126	2,000	126
2010-09-02	130	130	126	126	9,000	126
2010-09-01	125	128	125	128	3,000	128
2010-08-31	130	130	125	125	5,000	125
2010-08-30	129	132	129	132	9,000	132
2010-08-27	129	129	129	129	1,000	129
2010-08-26	130	130	130	130	1,000	130
2010-08-25	132	132	128	130	8,000	130
2010-08-24	131	131	130	131	3,000	131
2010-08-23	128	133	128	133	11,000	133
2010-08-20	126	126	126	126	3,000	126
2010-08-19	129	129	129	129	2,000	129
2010-08-17	128	129	128	129	2,000	129
2010-08-11	130	130	130	130	1,000	130
2010-08-10	133	133	129	129	7,000	129
2010-08-06	135	137	135	137	4,000	137
2010-08-04	133	133	131	131	11,000	131
2010-08-03	139	139	133	133	18,000	133
2010-08-02	135	137	135	137	2,000	137
2010-07-30	135	135	133	133	2,000	133
2010-07-28	132	132	132	132	2,000	132
2010-07-26	135	135	133	133	5,000	133
2010-07-23	139	139	139	139	18,000	139
2010-07-22	135	135	135	135	1,000	135
2010-07-21	132	132	132	132	2,000	132
2010-07-20	131	131	131	131	2,000	131
2010-07-16	135	135	131	131	3,000	131
2010-07-14	133	133	133	133	1,000	133
2010-07-13	136	136	133	133	3,000	133
2010-07-09	138	138	138	138	4,000	138
2010-07-08	137	140	137	140	3,000	140
2010-07-07	136	136	135	135	8,000	135
2010-07-06	142	142	141	141	10,000	141
2010-07-05	133	138	133	137	8,000	137
2010-07-02	138	138	138	138	13,000	138
2010-07-01	138	138	136	138	11,000	138
2010-06-30	138	138	137	138	7,000	138
2010-06-29	138	140	138	139	9,000	139
2010-06-28	136	138	136	138	3,000	138
2010-06-25	136	137	136	137	9,000	137
2010-06-24	134	136	134	136	5,000	136
2010-06-23	133	133	133	133	2,000	133
2010-06-22	133	133	132	132	2,000	132
2010-06-21	134	134	133	134	6,000	134
2010-06-17	133	133	133	133	2,000	133
2010-06-16	131	133	131	131	9,000	131
2010-06-15	133	133	133	133	3,000	133
2010-06-14	128	130	128	130	13,000	130
2010-06-11	129	129	129	129	1,000	129
2010-06-10	125	126	125	125	3,000	125
2010-06-08	126	128	126	128	2,000	128
2010-06-07	131	131	131	131	2,000	131
2010-06-04	131	132	131	131	10,000	131
2010-06-03	131	133	131	133	3,000	133
2010-06-02	136	136	136	136	7,000	136
2010-06-01	131	132	131	131	4,000	131
2010-05-31	126	128	126	128	2,000	128
2010-05-28	128	128	128	128	6,000	128
2010-05-26	129	129	128	128	2,000	128
2010-05-25	134	134	129	134	18,000	134
2010-05-24	131	131	131	131	1,000	131
2010-05-21	130	130	127	127	7,000	127
2010-05-20	133	133	131	131	3,000	131
2010-05-19	130	135	130	135	2,000	135
2010-05-18	137	137	134	134	6,000	134
2010-05-17	136	137	135	137	7,000	137
2010-05-14	137	137	137	137	8,000	137
2010-05-13	139	140	138	140	9,000	140
2010-05-12	138	138	138	138	1,000	138
2010-05-11	140	142	138	138	12,000	138
2010-05-10	130	130	130	130	3,000	130
2010-05-07	138	138	134	135	17,000	135
2010-05-06	139	141	138	141	7,000	141
2010-04-30	141	143	141	143	5,000	143
2010-04-28	138	139	138	139	9,000	139
2010-04-27	141	141	141	141	5,000	141
2010-04-26	141	142	141	141	5,000	141
2010-04-23	141	141	141	141	6,000	141
2010-04-22	139	140	139	140	4,000	140
2010-04-21	139	139	137	137	2,000	137
2010-04-20	139	139	138	138	7,000	138
2010-04-19	136	144	136	144	8,000	144
2010-04-16	144	144	144	144	3,000	144
2010-04-15	143	146	143	146	14,000	146
2010-04-14	141	142	141	141	6,000	141
2010-04-13	142	143	140	143	9,000	143
2010-04-12	139	143	139	140	18,000	140
2010-04-09	138	138	138	138	1,000	138
2010-04-08	139	139	138	138	9,000	138
2010-04-07	139	139	138	139	7,000	139
2010-04-06	141	141	140	140	13,000	140
2010-04-05	142	143	142	143	8,000	143
2010-04-02	145	145	140	144	18,000	144
2010-04-01	136	144	136	141	37,000	141
2010-03-31	137	137	136	136	4,000	136
2010-03-30	135	136	132	136	13,000	136
2010-03-29	133	135	133	134	5,000	134
2010-03-26	134	137	134	135	7,000	135
2010-03-25	133	135	132	133	28,000	133
2010-03-24	132	132	131	132	25,000	132
2010-03-23	128	133	128	130	37,000	130
2010-03-19	127	129	127	127	15,000	127
2010-03-18	128	129	126	126	20,000	126
2010-03-17	125	127	125	127	47,000	127
2010-03-16	126	126	124	125	28,000	125
2010-03-15	124	126	124	126	9,000	126
2010-03-12	124	124	124	124	6,000	124
2010-03-11	123	123	123	123	2,000	123
2010-03-10	124	124	124	124	1,000	124
2010-03-09	125	125	123	123	4,000	123
2010-03-08	124	124	123	124	7,000	124
2010-03-05	124	124	124	124	2,000	124
2010-03-04	123	123	121	121	4,000	121
2010-03-03	123	123	123	123	3,000	123
2010-03-02	123	123	122	122	10,000	122
2010-03-01	120	122	120	122	21,000	122
2010-02-26	120	121	120	121	2,000	121
2010-02-25	120	120	120	120	8,000	120
2010-02-24	119	119	119	119	1,000	119
2010-02-23	118	119	118	119	6,000	119
2010-02-22	117	120	117	118	20,000	118
2010-02-19	118	119	118	119	2,000	119
2010-02-18	118	120	118	118	9,000	118
2010-02-17	120	120	120	120	1,000	120
2010-02-15	121	121	118	118	16,000	118
2010-02-12	120	120	118	118	9,000	118
2010-02-10	120	120	120	120	2,000	120
2010-02-09	118	118	118	118	1,000	118
2010-02-08	120	120	118	118	12,000	118
2010-02-05	120	120	120	120	4,000	120
2010-02-04	121	121	120	120	9,000	120
2010-02-03	121	121	121	121	10,000	121
2010-02-02	122	122	121	121	13,000	121
2010-02-01	123	124	123	123	9,000	123
2010-01-29	122	123	122	123	2,000	123
2010-01-28	124	124	121	121	7,000	121
2010-01-27	122	122	122	122	1,000	122
2010-01-26	123	124	123	124	2,000	124
2010-01-25	126	126	126	126	12,000	126
2010-01-22	125	127	125	127	5,000	127
2010-01-21	124	125	124	125	2,000	125
2010-01-20	126	126	125	125	11,000	125
2010-01-19	126	127	125	125	12,000	125
2010-01-18	129	129	126	126	8,000	126
2010-01-15	129	129	127	129	4,000	129
2010-01-14	129	129	127	129	7,000	129
2010-01-13	129	131	128	131	11,000	131
2010-01-12	126	132	126	132	13,000	132
2010-01-08	125	125	125	125	2,000	125
2010-01-07	123	126	123	124	13,000	124
2010-01-06	122	123	121	123	10,000	123
2010-01-05	126	126	120	122	11,000	122
2010-01-04	121	121	121	121	2,000	121

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7727 (株)オーバル の時系列データ [2010年度]

7727 (株)オーバルの時系列データ [2010年度]