7727 (株)オーバルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	137	137	136	136	13,000	136
2011-12-29	137	138	136	136	9,000	136
2011-12-28	136	137	134	137	22,000	137
2011-12-27	138	138	135	137	19,000	137
2011-12-26	139	139	139	139	4,000	139
2011-12-22	141	141	141	141	6,000	141
2011-12-21	139	141	139	139	10,000	139
2011-12-20	137	139	137	139	10,000	139
2011-12-19	139	139	137	138	12,000	138
2011-12-16	138	140	138	140	15,000	140
2011-12-15	138	138	138	138	5,000	138
2011-12-14	140	141	140	141	3,000	141
2011-12-13	138	139	137	139	19,000	139
2011-12-12	141	141	140	141	12,000	141
2011-12-09	137	139	137	139	12,000	139
2011-12-08	138	140	138	140	15,000	140
2011-12-07	135	137	135	137	6,000	137
2011-12-06	135	135	135	135	5,000	135
2011-12-05	135	136	135	136	2,000	136
2011-12-02	137	137	133	133	21,000	133
2011-12-01	132	135	131	132	13,000	132
2011-11-30	130	131	130	130	10,000	130
2011-11-29	130	131	130	131	22,000	131
2011-11-28	129	130	129	130	2,000	130
2011-11-25	128	128	128	128	7,000	128
2011-11-24	123	126	123	126	19,000	126
2011-11-22	126	126	126	126	4,000	126
2011-11-21	127	127	127	127	1,000	127
2011-11-18	128	128	127	127	8,000	127
2011-11-17	127	129	127	127	6,000	127
2011-11-16	132	132	129	129	6,000	129
2011-11-15	132	132	132	132	2,000	132
2011-11-14	130	130	130	130	1,000	130
2011-11-11	130	131	130	131	3,000	131
2011-11-10	132	132	128	128	17,000	128
2011-11-09	128	135	128	131	39,000	131
2011-11-08	131	131	128	128	16,000	128
2011-11-07	132	132	131	131	8,000	131
2011-11-04	132	132	132	132	2,000	132
2011-11-02	131	132	131	132	24,000	132
2011-11-01	134	134	131	131	22,000	131
2011-10-31	137	137	137	137	5,000	137
2011-10-28	135	136	133	136	7,000	136
2011-10-27	134	134	134	134	2,000	134
2011-10-26	134	134	134	134	1,000	134
2011-10-25	135	135	135	135	7,000	135
2011-10-24	131	131	129	130	21,000	130
2011-10-21	130	131	130	131	2,000	131
2011-10-20	135	135	132	132	4,000	132
2011-10-19	134	135	132	134	13,000	134
2011-10-18	135	135	135	135	1,000	135
2011-10-17	134	135	134	135	2,000	135
2011-10-14	136	136	136	136	2,000	136
2011-10-13	136	136	136	136	1,000	136
2011-10-12	136	138	136	138	11,000	138
2011-10-11	132	135	132	132	7,000	132
2011-10-07	133	133	131	131	7,000	131
2011-10-06	131	131	131	131	13,000	131
2011-10-05	132	135	132	135	3,000	135
2011-10-04	135	135	135	135	9,000	135
2011-10-03	139	139	131	133	8,000	133
2011-09-30	135	139	135	139	26,000	139
2011-09-28	133	137	133	136	3,000	136
2011-09-27	132	132	132	132	3,000	132
2011-09-26	137	137	131	131	32,000	131
2011-09-22	138	138	138	138	6,000	138
2011-09-21	137	137	135	135	12,000	135
2011-09-20	136	136	136	136	2,000	136
2011-09-16	138	141	138	139	11,000	139
2011-09-15	142	142	142	142	7,000	142
2011-09-14	140	140	140	140	16,000	140
2011-09-13	137	137	136	136	2,000	136
2011-09-12	143	143	137	137	5,000	137
2011-09-07	143	143	143	143	1,000	143
2011-09-06	142	142	142	142	1,000	142
2011-09-05	147	147	147	147	1,000	147
2011-09-02	152	152	152	152	12,000	152
2011-09-01	152	152	150	151	16,000	151
2011-08-31	150	150	149	149	3,000	149
2011-08-30	147	149	145	149	20,000	149
2011-08-26	147	147	147	147	1,000	147
2011-08-25	147	148	141	148	17,000	148
2011-08-24	143	143	143	143	2,000	143
2011-08-23	143	143	143	143	1,000	143
2011-08-22	137	140	137	140	6,000	140
2011-08-19	139	139	137	137	3,000	137
2011-08-18	147	147	140	142	16,000	142
2011-08-17	150	150	146	146	15,000	146
2011-08-16	152	154	152	154	19,000	154
2011-08-15	146	152	146	152	16,000	152
2011-08-12	149	149	144	145	8,000	145
2011-08-11	142	149	141	149	6,000	149
2011-08-10	148	149	148	148	7,000	148
2011-08-09	146	147	142	146	34,000	146
2011-08-08	151	151	149	151	15,000	151
2011-08-05	150	156	150	156	23,000	156
2011-08-04	153	154	153	154	11,000	154
2011-08-03	155	155	154	154	19,000	154
2011-08-02	156	160	155	160	39,000	160
2011-08-01	157	158	156	158	10,000	158
2011-07-29	158	158	154	158	27,000	158
2011-07-28	159	159	155	158	9,000	158
2011-07-27	163	163	156	160	19,000	160
2011-07-26	163	163	161	163	20,000	163
2011-07-25	167	167	163	164	25,000	164
2011-07-22	164	167	164	166	18,000	166
2011-07-21	168	168	164	164	30,000	164
2011-07-20	169	169	167	167	27,000	167
2011-07-19	170	170	168	169	15,000	169
2011-07-15	165	172	165	171	66,000	171
2011-07-14	166	169	163	169	87,000	169
2011-07-13	158	163	158	161	32,000	161
2011-07-12	156	161	156	158	33,000	158
2011-07-11	162	162	159	159	6,000	159
2011-07-08	162	162	162	162	11,000	162
2011-07-07	159	161	159	161	12,000	161
2011-07-06	157	160	157	158	5,000	158
2011-07-05	159	159	158	159	10,000	159
2011-07-04	159	161	159	160	31,000	160
2011-07-01	162	162	155	156	30,000	156
2011-06-30	154	160	154	159	42,000	159
2011-06-29	155	155	152	154	11,000	154
2011-06-28	154	154	154	154	1,000	154
2011-06-27	152	153	148	153	28,000	153
2011-06-24	154	155	153	155	12,000	155
2011-06-23	153	155	151	155	11,000	155
2011-06-22	152	154	152	154	11,000	154
2011-06-21	151	152	150	151	9,000	151
2011-06-20	152	152	151	151	2,000	151
2011-06-17	151	152	151	152	2,000	152
2011-06-16	152	152	152	152	1,000	152
2011-06-15	152	154	151	154	40,000	154
2011-06-14	148	153	148	153	7,000	153
2011-06-13	148	154	146	153	10,000	153
2011-06-10	151	151	151	151	1,000	151
2011-06-09	151	151	151	151	1,000	151
2011-06-08	152	153	152	153	2,000	153
2011-06-07	150	151	150	151	8,000	151
2011-06-06	152	152	151	151	5,000	151
2011-06-03	153	156	153	156	2,000	156
2011-06-02	154	154	153	153	11,000	153
2011-06-01	155	158	154	157	27,000	157
2011-05-31	153	154	153	154	23,000	154
2011-05-30	152	158	148	154	74,000	154
2011-05-27	143	152	141	152	76,000	152
2011-05-26	144	144	144	144	2,000	144
2011-05-25	149	149	148	148	8,000	148
2011-05-24	147	149	145	149	18,000	149
2011-05-23	150	150	150	150	2,000	150
2011-05-20	144	152	144	152	15,000	152
2011-05-19	142	145	142	144	9,000	144
2011-05-18	141	146	141	145	23,000	145
2011-05-17	142	144	140	144	16,000	144
2011-05-16	146	146	145	145	8,000	145
2011-05-13	156	156	151	151	11,000	151
2011-05-12	161	161	155	159	17,000	159
2011-05-11	158	158	157	157	6,000	157
2011-05-10	161	161	156	158	19,000	158
2011-05-09	165	165	159	159	7,000	159
2011-05-06	165	165	165	165	9,000	165
2011-05-02	160	165	160	164	13,000	164
2011-04-28	155	155	155	155	8,000	155
2011-04-27	157	157	156	156	2,000	156
2011-04-26	163	163	155	155	14,000	155
2011-04-25	161	161	160	160	9,000	160
2011-04-22	158	158	158	158	2,000	158
2011-04-21	156	159	155	159	4,000	159
2011-04-20	155	159	155	159	2,000	159
2011-04-19	155	159	155	159	2,000	159
2011-04-18	156	160	156	156	5,000	156
2011-04-15	157	159	155	155	16,000	155
2011-04-14	155	158	155	158	7,000	158
2011-04-13	149	154	149	154	10,000	154
2011-04-12	151	151	151	151	9,000	151
2011-04-11	149	149	149	149	8,000	149
2011-04-08	149	149	149	149	2,000	149
2011-04-07	148	149	148	149	9,000	149
2011-04-06	155	155	150	150	14,000	150
2011-04-05	162	162	155	155	9,000	155
2011-04-04	168	168	165	165	14,000	165
2011-04-01	162	164	161	163	13,000	163
2011-03-31	160	164	160	163	26,000	163
2011-03-30	156	165	155	165	30,000	165
2011-03-29	155	159	151	159	14,000	159
2011-03-28	155	159	151	159	22,000	159
2011-03-25	157	161	154	157	17,000	157
2011-03-24	159	159	155	157	23,000	157
2011-03-23	150	155	150	154	14,000	154
2011-03-22	155	155	142	149	19,000	149
2011-03-18	138	139	134	135	12,000	135
2011-03-17	114	132	114	120	33,000	120
2011-03-16	110	125	110	124	14,000	124
2011-03-15	126	130	98	107	88,000	107
2011-03-14	139	145	139	145	20,000	145
2011-03-11	174	174	171	171	8,000	171
2011-03-10	175	178	174	176	10,000	176
2011-03-09	182	184	177	177	17,000	177
2011-03-08	180	180	178	180	43,000	180
2011-03-07	176	178	175	178	12,000	178
2011-03-04	175	176	172	176	34,000	176
2011-03-03	173	175	173	174	13,000	174
2011-03-02	173	174	173	173	11,000	173
2011-03-01	175	175	171	174	17,000	174
2011-02-28	167	174	167	174	22,000	174
2011-02-25	167	167	163	165	35,000	165
2011-02-24	170	171	168	168	23,000	168
2011-02-23	178	178	174	174	38,000	174
2011-02-22	183	183	181	181	14,000	181
2011-02-21	183	186	183	183	17,000	183
2011-02-18	184	186	183	184	22,000	184
2011-02-17	183	184	182	182	17,000	182
2011-02-16	181	182	181	181	8,000	181
2011-02-15	183	183	181	182	5,000	182
2011-02-14	181	183	181	183	24,000	183
2011-02-10	186	186	186	186	1,000	186
2011-02-09	185	187	185	186	9,000	186
2011-02-08	185	187	183	185	22,000	185
2011-02-07	185	186	183	184	8,000	184
2011-02-04	181	185	181	185	10,000	185
2011-02-03	184	184	179	181	23,000	181
2011-02-02	180	183	180	181	25,000	181
2011-02-01	178	179	176	177	14,000	177
2011-01-31	177	178	175	178	24,000	178
2011-01-28	183	183	180	180	13,000	180
2011-01-27	180	184	180	183	25,000	183
2011-01-26	181	182	180	181	9,000	181
2011-01-25	183	183	181	182	12,000	182
2011-01-24	178	183	178	183	14,000	183
2011-01-21	183	183	177	177	29,000	177
2011-01-20	184	184	180	183	41,000	183
2011-01-19	185	189	182	185	55,000	185
2011-01-18	180	184	178	184	22,000	184
2011-01-17	185	188	180	182	52,000	182
2011-01-14	176	186	176	185	53,000	185
2011-01-13	180	180	175	177	37,000	177
2011-01-12	182	186	180	180	83,000	180
2011-01-11	182	182	178	180	79,000	180
2011-01-07	159	200	158	177	225,000	177
2011-01-06	160	164	158	159	47,000	159
2011-01-05	152	162	152	159	80,000	159
2011-01-04	151	152	148	151	33,000	151

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 [2011年度]

7727 (株)オーバルの時系列データ [2011年度]