7727 (株)オーバル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 276 | 283 | 274 | 278 | 55,500 | 278 |
| 2015-12-29 | 265 | 278 | 264 | 274 | 73,700 | 274 |
| 2015-12-28 | 255 | 265 | 254 | 262 | 32,600 | 262 |
| 2015-12-25 | 264 | 264 | 254 | 257 | 61,000 | 257 |
| 2015-12-24 | 262 | 264 | 254 | 258 | 117,600 | 258 |
| 2015-12-22 | 265 | 266 | 256 | 261 | 58,600 | 261 |
| 2015-12-21 | 265 | 268 | 256 | 266 | 74,200 | 266 |
| 2015-12-18 | 273 | 275 | 270 | 270 | 39,000 | 270 |
| 2015-12-17 | 273 | 274 | 269 | 271 | 87,600 | 271 |
| 2015-12-16 | 270 | 274 | 267 | 271 | 115,300 | 271 |
| 2015-12-15 | 273 | 278 | 268 | 270 | 69,600 | 270 |
| 2015-12-14 | 267 | 271 | 265 | 269 | 41,500 | 269 |
| 2015-12-11 | 270 | 276 | 268 | 271 | 114,200 | 271 |
| 2015-12-10 | 272 | 278 | 272 | 272 | 28,700 | 272 |
| 2015-12-09 | 278 | 282 | 263 | 277 | 64,000 | 277 |
| 2015-12-08 | 288 | 289 | 284 | 284 | 27,200 | 284 |
| 2015-12-07 | 291 | 294 | 289 | 289 | 22,100 | 289 |
| 2015-12-04 | 294 | 294 | 286 | 290 | 55,400 | 290 |
| 2015-12-03 | 294 | 296 | 292 | 294 | 38,000 | 294 |
| 2015-12-02 | 295 | 296 | 293 | 296 | 30,900 | 296 |
| 2015-12-01 | 295 | 298 | 292 | 294 | 39,300 | 294 |
| 2015-11-30 | 294 | 299 | 294 | 295 | 45,000 | 295 |
| 2015-11-27 | 296 | 300 | 294 | 297 | 74,200 | 297 |
| 2015-11-26 | 294 | 300 | 290 | 298 | 125,200 | 298 |
| 2015-11-25 | 295 | 298 | 290 | 295 | 124,700 | 295 |
| 2015-11-24 | 289 | 295 | 286 | 294 | 104,600 | 294 |
| 2015-11-20 | 289 | 292 | 289 | 289 | 18,700 | 289 |
| 2015-11-19 | 292 | 293 | 287 | 292 | 43,100 | 292 |
| 2015-11-18 | 283 | 293 | 282 | 289 | 152,400 | 289 |
| 2015-11-17 | 282 | 285 | 275 | 283 | 90,800 | 283 |
| 2015-11-16 | 276 | 286 | 275 | 278 | 55,300 | 278 |
| 2015-11-13 | 277 | 291 | 272 | 283 | 120,900 | 283 |
| 2015-11-12 | 276 | 282 | 272 | 280 | 97,500 | 280 |
| 2015-11-11 | 269 | 280 | 268 | 275 | 63,900 | 275 |
| 2015-11-10 | 267 | 270 | 267 | 269 | 20,400 | 269 |
| 2015-11-09 | 270 | 273 | 268 | 270 | 39,700 | 270 |
| 2015-11-06 | 262 | 275 | 262 | 268 | 19,000 | 268 |
| 2015-11-05 | 262 | 269 | 262 | 264 | 37,700 | 264 |
| 2015-11-04 | 270 | 272 | 264 | 264 | 51,500 | 264 |
| 2015-11-02 | 272 | 272 | 265 | 267 | 37,100 | 267 |
| 2015-10-30 | 273 | 276 | 270 | 273 | 38,500 | 273 |
| 2015-10-29 | 270 | 282 | 270 | 276 | 70,600 | 276 |
| 2015-10-28 | 273 | 275 | 268 | 270 | 38,100 | 270 |
| 2015-10-27 | 274 | 279 | 270 | 273 | 70,600 | 273 |
| 2015-10-26 | 261 | 275 | 260 | 271 | 89,300 | 271 |
| 2015-10-23 | 259 | 263 | 255 | 263 | 92,900 | 263 |
| 2015-10-22 | 257 | 257 | 253 | 255 | 14,100 | 255 |
| 2015-10-21 | 249 | 256 | 249 | 254 | 22,500 | 254 |
| 2015-10-20 | 255 | 255 | 249 | 251 | 5,600 | 251 |
| 2015-10-19 | 255 | 255 | 251 | 252 | 12,800 | 252 |
| 2015-10-16 | 256 | 257 | 253 | 255 | 13,400 | 255 |
| 2015-10-15 | 253 | 258 | 248 | 255 | 29,200 | 255 |
| 2015-10-14 | 259 | 261 | 251 | 253 | 34,300 | 253 |
| 2015-10-13 | 263 | 265 | 259 | 262 | 80,900 | 262 |
| 2015-10-09 | 257 | 268 | 256 | 262 | 42,900 | 262 |
| 2015-10-08 | 258 | 264 | 250 | 257 | 62,300 | 257 |
| 2015-10-07 | 246 | 264 | 245 | 256 | 65,400 | 256 |
| 2015-10-06 | 240 | 247 | 240 | 245 | 35,700 | 245 |
| 2015-10-05 | 235 | 240 | 234 | 237 | 19,200 | 237 |
| 2015-10-02 | 239 | 239 | 233 | 235 | 20,800 | 235 |
| 2015-10-01 | 235 | 239 | 228 | 237 | 30,200 | 237 |
| 2015-09-30 | 227 | 235 | 227 | 234 | 16,900 | 234 |
| 2015-09-29 | 232 | 233 | 227 | 227 | 25,500 | 227 |
| 2015-09-28 | 237 | 237 | 234 | 235 | 8,900 | 235 |
| 2015-09-25 | 236 | 237 | 230 | 237 | 38,200 | 237 |
| 2015-09-24 | 236 | 239 | 232 | 233 | 28,900 | 233 |
| 2015-09-18 | 242 | 242 | 233 | 237 | 26,600 | 237 |
| 2015-09-17 | 237 | 247 | 237 | 242 | 22,700 | 242 |
| 2015-09-16 | 241 | 244 | 235 | 239 | 21,500 | 239 |
| 2015-09-15 | 237 | 245 | 237 | 241 | 18,000 | 241 |
| 2015-09-14 | 242 | 245 | 238 | 239 | 26,100 | 239 |
| 2015-09-11 | 235 | 245 | 235 | 242 | 41,700 | 242 |
| 2015-09-10 | 241 | 245 | 239 | 241 | 14,600 | 241 |
| 2015-09-09 | 235 | 247 | 233 | 244 | 34,900 | 244 |
| 2015-09-08 | 241 | 241 | 230 | 231 | 23,800 | 231 |
| 2015-09-07 | 235 | 238 | 218 | 236 | 47,900 | 236 |
| 2015-09-04 | 252 | 252 | 239 | 240 | 32,800 | 240 |
| 2015-09-03 | 250 | 256 | 247 | 247 | 46,600 | 247 |
| 2015-09-02 | 251 | 251 | 247 | 250 | 31,600 | 250 |
| 2015-09-01 | 257 | 257 | 252 | 252 | 25,800 | 252 |
| 2015-08-31 | 259 | 262 | 255 | 257 | 30,200 | 257 |
| 2015-08-28 | 245 | 264 | 245 | 256 | 50,900 | 256 |
| 2015-08-27 | 243 | 250 | 243 | 245 | 67,500 | 245 |
| 2015-08-26 | 240 | 249 | 232 | 242 | 68,800 | 242 |
| 2015-08-25 | 218 | 249 | 218 | 233 | 191,000 | 233 |
| 2015-08-24 | 269 | 269 | 250 | 250 | 101,700 | 250 |
| 2015-08-21 | 275 | 280 | 272 | 272 | 42,300 | 272 |
| 2015-08-20 | 281 | 284 | 280 | 280 | 22,800 | 280 |
| 2015-08-19 | 288 | 288 | 284 | 284 | 31,100 | 284 |
| 2015-08-18 | 290 | 290 | 287 | 288 | 20,500 | 288 |
| 2015-08-17 | 288 | 295 | 288 | 289 | 28,600 | 289 |
| 2015-08-14 | 291 | 292 | 286 | 290 | 36,300 | 290 |
| 2015-08-13 | 291 | 292 | 288 | 291 | 30,400 | 291 |
| 2015-08-12 | 297 | 299 | 291 | 294 | 40,100 | 294 |
| 2015-08-11 | 295 | 300 | 289 | 297 | 73,300 | 297 |
| 2015-08-10 | 293 | 297 | 290 | 295 | 40,800 | 295 |
| 2015-08-07 | 295 | 296 | 292 | 295 | 50,100 | 295 |
| 2015-08-06 | 300 | 301 | 291 | 296 | 34,400 | 296 |
| 2015-08-05 | 292 | 300 | 292 | 298 | 47,500 | 298 |
| 2015-08-04 | 295 | 296 | 290 | 295 | 35,700 | 295 |
| 2015-08-03 | 298 | 298 | 295 | 296 | 22,200 | 296 |
| 2015-07-31 | 295 | 297 | 292 | 297 | 22,300 | 297 |
| 2015-07-30 | 296 | 298 | 294 | 297 | 18,900 | 297 |
| 2015-07-29 | 297 | 298 | 294 | 294 | 18,800 | 294 |
| 2015-07-28 | 294 | 297 | 292 | 295 | 32,100 | 295 |
| 2015-07-27 | 300 | 302 | 296 | 296 | 40,000 | 296 |
| 2015-07-24 | 299 | 303 | 296 | 301 | 63,600 | 301 |
| 2015-07-23 | 298 | 299 | 296 | 299 | 28,300 | 299 |
| 2015-07-22 | 298 | 298 | 295 | 296 | 26,400 | 296 |
| 2015-07-21 | 298 | 301 | 297 | 299 | 52,700 | 299 |
| 2015-07-17 | 304 | 304 | 298 | 300 | 105,000 | 300 |
| 2015-07-16 | 304 | 308 | 298 | 304 | 101,400 | 304 |
| 2015-07-15 | 293 | 303 | 293 | 301 | 130,800 | 301 |
| 2015-07-14 | 294 | 296 | 290 | 295 | 101,500 | 295 |
| 2015-07-13 | 290 | 290 | 283 | 288 | 42,500 | 288 |
| 2015-07-10 | 283 | 286 | 275 | 284 | 52,400 | 284 |
| 2015-07-09 | 283 | 285 | 275 | 283 | 163,600 | 283 |
| 2015-07-08 | 303 | 303 | 292 | 292 | 80,500 | 292 |
| 2015-07-07 | 305 | 305 | 300 | 302 | 40,600 | 302 |
| 2015-07-06 | 307 | 307 | 298 | 299 | 80,200 | 299 |
| 2015-07-03 | 308 | 309 | 304 | 309 | 49,100 | 309 |
| 2015-07-02 | 313 | 313 | 306 | 310 | 69,300 | 310 |
| 2015-07-01 | 306 | 306 | 304 | 306 | 31,600 | 306 |
| 2015-06-30 | 299 | 308 | 299 | 305 | 64,800 | 305 |
| 2015-06-29 | 306 | 308 | 301 | 301 | 58,600 | 301 |
| 2015-06-26 | 313 | 315 | 308 | 313 | 89,600 | 313 |
| 2015-06-25 | 307 | 310 | 307 | 308 | 69,900 | 308 |
| 2015-06-24 | 307 | 311 | 306 | 307 | 100,000 | 307 |
| 2015-06-23 | 315 | 315 | 310 | 313 | 50,400 | 313 |
| 2015-06-22 | 305 | 314 | 305 | 312 | 69,200 | 312 |
| 2015-06-19 | 308 | 313 | 308 | 310 | 20,600 | 310 |
| 2015-06-18 | 308 | 316 | 307 | 309 | 117,800 | 309 |
| 2015-06-17 | 310 | 311 | 309 | 309 | 33,600 | 309 |
| 2015-06-16 | 313 | 313 | 305 | 309 | 51,000 | 309 |
| 2015-06-15 | 314 | 315 | 312 | 313 | 35,400 | 313 |
| 2015-06-12 | 310 | 315 | 310 | 314 | 66,900 | 314 |
| 2015-06-11 | 310 | 311 | 308 | 310 | 35,700 | 310 |
| 2015-06-10 | 309 | 312 | 309 | 310 | 53,500 | 310 |
| 2015-06-09 | 310 | 317 | 309 | 312 | 121,400 | 312 |
| 2015-06-08 | 314 | 316 | 310 | 313 | 139,800 | 313 |
| 2015-06-05 | 306 | 310 | 306 | 308 | 40,700 | 308 |
| 2015-06-04 | 313 | 313 | 307 | 309 | 48,500 | 309 |
| 2015-06-03 | 302 | 308 | 302 | 306 | 50,400 | 306 |
| 2015-06-02 | 305 | 305 | 303 | 304 | 43,600 | 304 |
| 2015-06-01 | 308 | 308 | 303 | 305 | 37,300 | 305 |
| 2015-05-29 | 312 | 312 | 305 | 306 | 73,200 | 306 |
| 2015-05-28 | 301 | 322 | 300 | 309 | 366,300 | 309 |
| 2015-05-27 | 302 | 303 | 299 | 300 | 39,500 | 300 |
| 2015-05-26 | 304 | 305 | 301 | 302 | 47,700 | 302 |
| 2015-05-25 | 305 | 305 | 302 | 303 | 35,800 | 303 |
| 2015-05-22 | 304 | 304 | 300 | 302 | 30,100 | 302 |
| 2015-05-21 | 299 | 303 | 298 | 301 | 43,000 | 301 |
| 2015-05-20 | 301 | 302 | 300 | 302 | 39,800 | 302 |
| 2015-05-19 | 300 | 304 | 300 | 301 | 40,800 | 301 |
| 2015-05-18 | 301 | 301 | 298 | 300 | 35,700 | 300 |
| 2015-05-15 | 299 | 300 | 296 | 300 | 71,900 | 300 |
| 2015-05-14 | 305 | 305 | 298 | 300 | 84,900 | 300 |
| 2015-05-13 | 312 | 312 | 300 | 302 | 92,300 | 302 |
| 2015-05-12 | 304 | 308 | 303 | 304 | 35,800 | 304 |
| 2015-05-11 | 305 | 306 | 303 | 304 | 59,800 | 304 |
| 2015-05-08 | 299 | 303 | 299 | 301 | 50,200 | 301 |
| 2015-05-07 | 309 | 309 | 299 | 300 | 115,100 | 300 |
| 2015-05-01 | 313 | 314 | 306 | 308 | 103,600 | 308 |
| 2015-04-30 | 308 | 315 | 308 | 312 | 95,400 | 312 |
| 2015-04-28 | 311 | 312 | 308 | 308 | 209,600 | 308 |
| 2015-04-27 | 309 | 312 | 308 | 309 | 54,000 | 309 |
| 2015-04-24 | 309 | 309 | 306 | 308 | 66,600 | 308 |
| 2015-04-23 | 310 | 312 | 309 | 309 | 46,400 | 309 |
| 2015-04-22 | 314 | 314 | 307 | 309 | 110,800 | 309 |
| 2015-04-21 | 317 | 318 | 310 | 311 | 106,200 | 311 |
| 2015-04-20 | 319 | 320 | 316 | 316 | 61,000 | 316 |
| 2015-04-17 | 322 | 324 | 319 | 320 | 53,100 | 320 |
| 2015-04-16 | 318 | 327 | 317 | 322 | 119,300 | 322 |
| 2015-04-15 | 318 | 320 | 316 | 319 | 59,300 | 319 |
| 2015-04-14 | 322 | 322 | 317 | 319 | 62,200 | 319 |
| 2015-04-13 | 319 | 321 | 318 | 320 | 64,000 | 320 |
| 2015-04-10 | 322 | 324 | 317 | 320 | 96,400 | 320 |
| 2015-04-09 | 325 | 328 | 322 | 328 | 59,900 | 328 |
| 2015-04-08 | 322 | 325 | 320 | 325 | 91,800 | 325 |
| 2015-04-07 | 319 | 321 | 317 | 320 | 66,700 | 320 |
| 2015-04-06 | 320 | 321 | 316 | 320 | 60,000 | 320 |
| 2015-04-03 | 319 | 321 | 317 | 320 | 31,500 | 320 |
| 2015-04-02 | 319 | 320 | 315 | 319 | 46,900 | 319 |
| 2015-04-01 | 322 | 324 | 312 | 319 | 80,100 | 319 |
| 2015-03-31 | 322 | 325 | 320 | 322 | 33,300 | 322 |
| 2015-03-30 | 320 | 320 | 305 | 318 | 106,600 | 318 |
| 2015-03-27 | 324 | 330 | 321 | 322 | 62,300 | 322 |
| 2015-03-26 | 334 | 334 | 329 | 329 | 48,500 | 329 |
| 2015-03-25 | 332 | 337 | 332 | 334 | 196,800 | 334 |
| 2015-03-24 | 324 | 331 | 323 | 331 | 80,400 | 331 |
| 2015-03-23 | 325 | 328 | 324 | 327 | 72,300 | 327 |
| 2015-03-20 | 324 | 325 | 324 | 325 | 35,800 | 325 |
| 2015-03-19 | 324 | 326 | 323 | 326 | 43,100 | 326 |
| 2015-03-18 | 328 | 329 | 322 | 327 | 86,200 | 327 |
| 2015-03-17 | 329 | 329 | 324 | 328 | 45,500 | 328 |
| 2015-03-16 | 324 | 329 | 323 | 328 | 37,400 | 328 |
| 2015-03-13 | 331 | 331 | 321 | 325 | 98,800 | 325 |
| 2015-03-12 | 325 | 329 | 323 | 327 | 47,000 | 327 |
| 2015-03-11 | 322 | 331 | 322 | 326 | 72,000 | 326 |
| 2015-03-10 | 325 | 325 | 322 | 322 | 53,400 | 322 |
| 2015-03-09 | 323 | 327 | 323 | 325 | 35,400 | 325 |
| 2015-03-06 | 326 | 330 | 324 | 325 | 69,000 | 325 |
| 2015-03-05 | 323 | 334 | 323 | 326 | 69,000 | 326 |
| 2015-03-04 | 322 | 325 | 320 | 324 | 51,200 | 324 |
| 2015-03-03 | 327 | 331 | 325 | 326 | 96,000 | 326 |
| 2015-03-02 | 330 | 333 | 329 | 329 | 93,900 | 329 |
| 2015-02-27 | 333 | 337 | 332 | 335 | 147,900 | 335 |
| 2015-02-26 | 338 | 340 | 335 | 338 | 70,300 | 338 |
| 2015-02-25 | 340 | 343 | 336 | 337 | 76,700 | 337 |
| 2015-02-24 | 340 | 344 | 336 | 338 | 77,900 | 338 |
| 2015-02-23 | 340 | 344 | 339 | 341 | 113,300 | 341 |
| 2015-02-20 | 335 | 344 | 335 | 342 | 148,900 | 342 |
| 2015-02-19 | 338 | 345 | 333 | 339 | 261,000 | 339 |
| 2015-02-18 | 337 | 341 | 336 | 338 | 91,200 | 338 |
| 2015-02-17 | 335 | 338 | 332 | 338 | 95,600 | 338 |
| 2015-02-16 | 334 | 338 | 332 | 334 | 102,400 | 334 |
| 2015-02-13 | 337 | 337 | 330 | 332 | 94,900 | 332 |
| 2015-02-12 | 331 | 336 | 331 | 336 | 125,300 | 336 |
| 2015-02-10 | 333 | 334 | 330 | 333 | 65,800 | 333 |
| 2015-02-09 | 334 | 336 | 329 | 334 | 113,400 | 334 |
| 2015-02-06 | 333 | 335 | 326 | 329 | 127,200 | 329 |
| 2015-02-05 | 328 | 339 | 328 | 333 | 243,000 | 333 |
| 2015-02-04 | 320 | 333 | 319 | 326 | 132,700 | 326 |
| 2015-02-03 | 324 | 324 | 318 | 319 | 122,300 | 319 |
| 2015-02-02 | 325 | 326 | 323 | 323 | 56,600 | 323 |
| 2015-01-30 | 327 | 329 | 325 | 327 | 81,000 | 327 |
| 2015-01-29 | 333 | 333 | 326 | 328 | 135,500 | 328 |
| 2015-01-28 | 333 | 334 | 330 | 333 | 69,400 | 333 |
| 2015-01-27 | 333 | 335 | 330 | 333 | 133,300 | 333 |
| 2015-01-26 | 336 | 336 | 330 | 334 | 101,500 | 334 |
| 2015-01-23 | 337 | 337 | 328 | 336 | 209,300 | 336 |
| 2015-01-22 | 340 | 341 | 330 | 333 | 239,300 | 333 |
| 2015-01-21 | 360 | 360 | 331 | 341 | 516,800 | 341 |
| 2015-01-20 | 360 | 371 | 348 | 355 | 1,018,600 | 355 |
| 2015-01-19 | 352 | 379 | 347 | 349 | 2,841,000 | 349 |
| 2015-01-16 | 339 | 351 | 333 | 350 | 334,900 | 350 |
| 2015-01-15 | 336 | 350 | 331 | 345 | 211,300 | 345 |
| 2015-01-14 | 337 | 339 | 333 | 334 | 74,100 | 334 |
| 2015-01-13 | 332 | 337 | 331 | 335 | 95,000 | 335 |
| 2015-01-09 | 350 | 354 | 335 | 341 | 414,900 | 341 |
| 2015-01-08 | 326 | 345 | 326 | 343 | 358,500 | 343 |
| 2015-01-07 | 326 | 335 | 320 | 324 | 199,800 | 324 |
| 2015-01-06 | 331 | 338 | 325 | 328 | 204,300 | 328 |
| 2015-01-05 | 342 | 343 | 335 | 338 | 204,800 | 338 |
分割・併合履歴 ： なし
