オーバル(7727)の株価時系列情報
オーバル(7727)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/27 | 155 | 155 | 155 | 155 | 1,000 |
2000/12/26 | 159 | 159 | 139 | 139 | 2,000 |
2000/12/25 | 159 | 159 | 159 | 159 | 3,000 |
2000/12/22 | 140 | 140 | 140 | 140 | 2,000 |
2000/12/21 | 139 | 140 | 139 | 140 | 7,000 |
2000/12/19 | 145 | 145 | 140 | 140 | 5,000 |
2000/12/18 | 145 | 145 | 145 | 145 | 2,000 |
2000/12/14 | 150 | 150 | 145 | 145 | 6,000 |
2000/12/13 | 152 | 155 | 152 | 152 | 23,000 |
2000/12/12 | 151 | 152 | 151 | 152 | 4,000 |
2000/12/11 | 150 | 150 | 150 | 150 | 3,000 |
2000/12/07 | 150 | 150 | 150 | 150 | 3,000 |
2000/12/06 | 150 | 150 | 150 | 150 | 1,000 |
2000/12/04 | 150 | 150 | 150 | 150 | 2,000 |
2000/12/01 | 150 | 150 | 150 | 150 | 8,000 |
2000/11/28 | 146 | 146 | 146 | 146 | 1,000 |
2000/11/24 | 150 | 150 | 150 | 150 | 4,000 |
2000/11/22 | 140 | 150 | 140 | 150 | 5,000 |
2000/11/20 | 140 | 140 | 137 | 137 | 4,000 |
2000/11/17 | 140 | 140 | 140 | 140 | 2,000 |
2000/11/16 | 141 | 141 | 140 | 140 | 2,000 |
2000/11/15 | 140 | 140 | 140 | 140 | 4,000 |
2000/11/14 | 130 | 140 | 130 | 140 | 5,000 |
2000/11/13 | 140 | 140 | 140 | 140 | 1,000 |
2000/11/10 | 140 | 140 | 140 | 140 | 4,000 |
2000/11/08 | 140 | 140 | 140 | 140 | 1,000 |
2000/11/07 | 140 | 140 | 140 | 140 | 1,000 |
2000/11/06 | 155 | 155 | 155 | 155 | 1,000 |
2000/11/02 | 140 | 140 | 140 | 140 | 3,000 |
2000/11/01 | 136 | 140 | 136 | 140 | 3,000 |
2000/10/31 | 136 | 136 | 136 | 136 | 1,000 |
2000/10/30 | 136 | 136 | 136 | 136 | 1,000 |
2000/10/27 | 136 | 136 | 136 | 136 | 1,000 |
2000/10/26 | 136 | 136 | 135 | 135 | 6,000 |
2000/10/25 | 143 | 143 | 143 | 143 | 3,000 |
2000/10/20 | 140 | 140 | 140 | 140 | 6,000 |
2000/10/19 | 140 | 140 | 140 | 140 | 1,000 |
2000/10/16 | 137 | 137 | 137 | 137 | 1,000 |
2000/10/13 | 139 | 139 | 135 | 135 | 7,000 |
2000/10/12 | 140 | 140 | 140 | 140 | 1,000 |
2000/10/11 | 145 | 145 | 140 | 140 | 3,000 |
2000/10/10 | 145 | 145 | 145 | 145 | 1,000 |
2000/10/06 | 145 | 145 | 145 | 145 | 1,000 |
2000/10/04 | 138 | 138 | 138 | 138 | 1,000 |
2000/10/02 | 148 | 148 | 148 | 148 | 2,000 |
2000/09/29 | 148 | 148 | 148 | 148 | 2,000 |
2000/09/27 | 149 | 149 | 149 | 149 | 2,000 |
2000/09/25 | 151 | 151 | 151 | 151 | 2,000 |
2000/09/22 | 150 | 150 | 150 | 150 | 2,000 |
2000/09/21 | 153 | 153 | 150 | 150 | 7,000 |
2000/09/20 | 154 | 154 | 153 | 153 | 3,000 |
2000/09/19 | 153 | 153 | 153 | 153 | 1,000 |
2000/09/18 | 155 | 155 | 153 | 153 | 8,000 |
2000/09/14 | 156 | 156 | 155 | 155 | 4,000 |
2000/09/13 | 156 | 156 | 156 | 156 | 1,000 |
2000/09/12 | 156 | 156 | 155 | 155 | 7,000 |
2000/09/11 | 156 | 156 | 156 | 156 | 3,000 |
2000/09/08 | 155 | 155 | 155 | 155 | 1,000 |
2000/09/07 | 155 | 155 | 155 | 155 | 2,000 |
2000/09/06 | 155 | 155 | 155 | 155 | 3,000 |
2000/09/05 | 156 | 156 | 155 | 155 | 6,000 |
2000/09/04 | 155 | 155 | 155 | 155 | 2,000 |
2000/08/30 | 158 | 158 | 158 | 158 | 1,000 |
2000/08/29 | 155 | 155 | 155 | 155 | 2,000 |
2000/08/25 | 155 | 180 | 155 | 180 | 6,000 |
2000/08/22 | 154 | 154 | 153 | 153 | 2,000 |
2000/08/21 | 154 | 154 | 151 | 151 | 5,000 |
2000/08/17 | 154 | 154 | 154 | 154 | 1,000 |
2000/08/16 | 154 | 154 | 154 | 154 | 1,000 |
2000/08/10 | 151 | 151 | 151 | 151 | 1,000 |
2000/08/09 | 160 | 160 | 160 | 160 | 2,000 |
2000/08/07 | 167 | 167 | 167 | 167 | 1,000 |
2000/08/02 | 161 | 167 | 161 | 167 | 3,000 |
2000/08/01 | 160 | 160 | 160 | 160 | 7,000 |
2000/07/31 | 163 | 163 | 153 | 153 | 17,000 |
2000/07/28 | 165 | 170 | 165 | 165 | 8,000 |
2000/07/26 | 165 | 165 | 165 | 165 | 1,000 |
2000/07/25 | 180 | 180 | 180 | 180 | 4,000 |
2000/07/24 | 170 | 170 | 170 | 170 | 2,000 |
2000/07/21 | 180 | 180 | 180 | 180 | 2,000 |
2000/07/19 | 185 | 188 | 179 | 179 | 11,000 |
2000/07/18 | 170 | 185 | 170 | 185 | 11,000 |
2000/07/17 | 175 | 175 | 175 | 175 | 11,000 |
2000/07/14 | 173 | 173 | 173 | 173 | 1,000 |
2000/07/13 | 166 | 175 | 163 | 175 | 6,000 |
2000/07/12 | 175 | 175 | 160 | 161 | 8,000 |
2000/07/11 | 175 | 175 | 175 | 175 | 13,000 |
2000/07/10 | 175 | 175 | 175 | 175 | 9,000 |
2000/07/07 | 176 | 176 | 175 | 175 | 2,000 |
2000/07/06 | 173 | 177 | 173 | 177 | 12,000 |
2000/07/05 | 172 | 175 | 168 | 175 | 15,000 |
2000/07/04 | 175 | 175 | 170 | 170 | 11,000 |
2000/07/03 | 160 | 170 | 160 | 162 | 16,000 |
2000/06/30 | 159 | 159 | 157 | 157 | 14,000 |
2000/06/29 | 161 | 165 | 160 | 160 | 13,000 |
2000/06/28 | 151 | 160 | 151 | 160 | 7,000 |
2000/06/27 | 149 | 150 | 149 | 150 | 7,000 |
2000/06/26 | 150 | 150 | 149 | 149 | 3,000 |
2000/06/23 | 150 | 150 | 150 | 150 | 7,000 |
2000/06/22 | 150 | 150 | 149 | 149 | 10,000 |
2000/06/21 | 150 | 152 | 148 | 152 | 7,000 |
2000/06/20 | 150 | 150 | 150 | 150 | 5,000 |
2000/06/16 | 154 | 154 | 153 | 153 | 2,000 |
2000/06/15 | 151 | 153 | 151 | 153 | 8,000 |
2000/06/14 | 150 | 150 | 150 | 150 | 7,000 |
2000/06/13 | 150 | 150 | 149 | 149 | 8,000 |
2000/06/12 | 147 | 154 | 146 | 150 | 16,000 |
2000/06/09 | 146 | 147 | 146 | 147 | 3,000 |
2000/06/08 | 145 | 145 | 145 | 145 | 5,000 |
2000/06/07 | 139 | 139 | 139 | 139 | 2,000 |
2000/06/06 | 139 | 139 | 139 | 139 | 9,000 |
2000/06/01 | 146 | 146 | 143 | 143 | 4,000 |
2000/05/30 | 146 | 146 | 146 | 146 | 1,000 |
2000/05/26 | 139 | 139 | 139 | 139 | 2,000 |
2000/05/25 | 163 | 163 | 139 | 139 | 4,000 |
2000/05/24 | 138 | 138 | 138 | 138 | 4,000 |
2000/05/23 | 140 | 140 | 140 | 140 | 1,000 |
2000/05/22 | 140 | 140 | 140 | 140 | 2,000 |
2000/05/19 | 143 | 143 | 143 | 143 | 2,000 |
2000/05/16 | 141 | 147 | 141 | 147 | 3,000 |
2000/05/15 | 138 | 138 | 138 | 138 | 4,000 |
2000/05/12 | 138 | 138 | 138 | 138 | 2,000 |
2000/05/11 | 148 | 148 | 141 | 141 | 3,000 |
2000/05/10 | 147 | 147 | 140 | 140 | 8,000 |
2000/05/09 | 150 | 150 | 147 | 147 | 3,000 |
2000/05/08 | 150 | 150 | 145 | 150 | 4,000 |
2000/05/02 | 150 | 150 | 150 | 150 | 10,000 |
2000/05/01 | 145 | 160 | 145 | 150 | 4,000 |
2000/04/28 | 155 | 160 | 155 | 160 | 2,000 |
2000/04/27 | 145 | 145 | 145 | 145 | 2,000 |
2000/04/26 | 145 | 145 | 145 | 145 | 2,000 |
2000/04/25 | 155 | 155 | 155 | 155 | 3,000 |
2000/04/24 | 151 | 151 | 151 | 151 | 1,000 |
2000/04/21 | 151 | 151 | 151 | 151 | 2,000 |
2000/04/20 | 140 | 151 | 140 | 151 | 6,000 |
2000/04/19 | 145 | 145 | 145 | 145 | 1,000 |
2000/04/17 | 150 | 150 | 150 | 150 | 1,000 |
2000/04/14 | 160 | 160 | 160 | 160 | 4,000 |
2000/04/13 | 160 | 160 | 160 | 160 | 5,000 |
2000/04/12 | 156 | 160 | 156 | 160 | 6,000 |
2000/04/11 | 154 | 154 | 154 | 154 | 3,000 |
2000/04/10 | 154 | 154 | 154 | 154 | 2,000 |
2000/04/07 | 148 | 154 | 148 | 149 | 7,000 |
2000/04/06 | 150 | 155 | 150 | 155 | 3,000 |
2000/04/05 | 147 | 147 | 147 | 147 | 10,000 |
2000/04/04 | 150 | 150 | 146 | 146 | 2,000 |
2000/04/03 | 150 | 150 | 150 | 150 | 5,000 |
2000/03/30 | 147 | 159 | 147 | 159 | 2,000 |
2000/03/29 | 159 | 160 | 142 | 142 | 8,000 |
2000/03/28 | 148 | 148 | 145 | 145 | 4,000 |
2000/03/27 | 160 | 160 | 148 | 160 | 9,000 |
2000/03/24 | 159 | 159 | 159 | 159 | 4,000 |
2000/03/23 | 151 | 160 | 140 | 140 | 8,000 |
2000/03/22 | 144 | 168 | 144 | 168 | 13,000 |
2000/03/21 | 145 | 145 | 144 | 144 | 2,000 |
2000/03/17 | 139 | 140 | 139 | 140 | 4,000 |
2000/03/15 | 135 | 135 | 135 | 135 | 1,000 |
2000/03/14 | 150 | 160 | 150 | 160 | 2,000 |
2000/03/10 | 135 | 150 | 135 | 150 | 5,000 |
2000/03/09 | 150 | 150 | 150 | 150 | 3,000 |
2000/03/08 | 151 | 151 | 150 | 150 | 2,000 |
2000/03/07 | 169 | 169 | 150 | 150 | 7,000 |
2000/03/06 | 169 | 169 | 169 | 169 | 1,000 |
2000/03/03 | 163 | 163 | 163 | 163 | 1,000 |
2000/03/02 | 160 | 163 | 160 | 163 | 7,000 |
2000/03/01 | 161 | 161 | 160 | 160 | 3,000 |
2000/02/29 | 170 | 170 | 140 | 140 | 8,000 |
2000/02/28 | 170 | 170 | 170 | 170 | 1,000 |
2000/02/25 | 178 | 178 | 135 | 135 | 3,000 |
2000/02/24 | 130 | 180 | 130 | 180 | 4,000 |
2000/02/23 | 130 | 130 | 130 | 130 | 10,000 |
2000/02/22 | 130 | 130 | 130 | 130 | 3,000 |
2000/02/21 | 130 | 130 | 130 | 130 | 1,000 |
2000/02/18 | 130 | 130 | 130 | 130 | 3,000 |
2000/02/17 | 135 | 135 | 130 | 130 | 5,000 |
2000/02/16 | 135 | 135 | 135 | 135 | 23,000 |
2000/02/09 | 138 | 139 | 138 | 139 | 2,000 |
2000/02/07 | 140 | 140 | 139 | 139 | 13,000 |
2000/02/04 | 148 | 148 | 148 | 148 | 1,000 |
2000/02/03 | 138 | 140 | 138 | 138 | 7,000 |
2000/02/02 | 139 | 139 | 139 | 139 | 3,000 |
2000/02/01 | 149 | 149 | 149 | 149 | 2,000 |
2000/01/31 | 150 | 150 | 150 | 150 | 3,000 |
2000/01/28 | 150 | 150 | 138 | 138 | 7,000 |
2000/01/26 | 151 | 151 | 151 | 151 | 1,000 |
2000/01/25 | 156 | 156 | 156 | 156 | 3,000 |
2000/01/24 | 138 | 138 | 138 | 138 | 5,000 |
2000/01/21 | 138 | 138 | 138 | 138 | 7,000 |
2000/01/19 | 138 | 138 | 138 | 138 | 2,000 |
2000/01/18 | 136 | 136 | 136 | 136 | 4,000 |
2000/01/17 | 135 | 135 | 135 | 135 | 2,000 |
2000/01/14 | 135 | 135 | 135 | 135 | 2,000 |
2000/01/13 | 138 | 138 | 138 | 138 | 4,000 |
2000/01/12 | 138 | 138 | 135 | 135 | 6,000 |
2000/01/11 | 139 | 139 | 138 | 138 | 7,000 |
2000/01/07 | 139 | 139 | 139 | 139 | 27,000 |
2000/01/06 | 139 | 139 | 139 | 139 | 1,000 |
2000/01/05 | 135 | 137 | 135 | 137 | 15,000 |
2000/01/04 | 131 | 131 | 131 | 131 | 4,000 |