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 |
---|---|---|---|---|---|
1983/12/28 | 322 | 330 | 322 | 322 | 12,000 |
1983/12/27 | 323 | 323 | 322 | 322 | 21,000 |
1983/12/26 | 321 | 322 | 321 | 322 | 4,000 |
1983/12/24 | 321 | 330 | 321 | 321 | 4,000 |
1983/12/23 | 339 | 339 | 325 | 325 | 10,000 |
1983/12/22 | 340 | 340 | 338 | 340 | 20,000 |
1983/12/21 | 340 | 340 | 340 | 340 | 11,000 |
1983/12/20 | 320 | 320 | 320 | 320 | 18,000 |
1983/12/19 | 311 | 320 | 311 | 320 | 6,000 |
1983/12/17 | 320 | 320 | 320 | 320 | 12,000 |
1983/12/16 | 309 | 310 | 305 | 305 | 28,000 |
1983/12/15 | 312 | 314 | 310 | 310 | 22,000 |
1983/12/14 | 314 | 315 | 311 | 312 | 12,000 |
1983/12/13 | 317 | 317 | 315 | 316 | 33,000 |
1983/12/12 | 317 | 317 | 315 | 315 | 33,000 |
1983/12/09 | 320 | 320 | 317 | 317 | 30,000 |
1983/12/08 | 318 | 320 | 317 | 317 | 11,000 |
1983/12/07 | 321 | 321 | 318 | 318 | 32,000 |
1983/12/06 | 321 | 325 | 320 | 320 | 30,000 |
1983/12/05 | 325 | 325 | 320 | 320 | 8,000 |
1983/12/03 | 321 | 322 | 320 | 320 | 12,000 |
1983/12/02 | 322 | 323 | 321 | 322 | 15,000 |
1983/12/01 | 326 | 326 | 322 | 322 | 19,000 |
1983/11/30 | 329 | 329 | 326 | 329 | 6,000 |
1983/11/29 | 330 | 330 | 330 | 330 | 3,000 |
1983/11/28 | 322 | 322 | 322 | 322 | 1,000 |
1983/11/26 | 322 | 322 | 322 | 322 | 2,000 |
1983/11/25 | 325 | 325 | 325 | 325 | 5,000 |
1983/11/24 | 325 | 325 | 321 | 325 | 8,000 |
1983/11/22 | 330 | 336 | 329 | 329 | 5,000 |
1983/11/21 | 330 | 330 | 322 | 330 | 24,000 |
1983/11/19 | 325 | 330 | 325 | 330 | 5,000 |
1983/11/18 | 326 | 326 | 325 | 325 | 7,000 |
1983/11/17 | 325 | 330 | 323 | 325 | 9,000 |
1983/11/16 | 318 | 320 | 316 | 320 | 15,000 |
1983/11/15 | 317 | 317 | 317 | 317 | 4,000 |
1983/11/14 | 320 | 320 | 320 | 320 | 14,000 |
1983/11/11 | 320 | 320 | 320 | 320 | 1,000 |
1983/11/10 | 317 | 320 | 317 | 320 | 8,000 |
1983/11/09 | 325 | 325 | 320 | 320 | 6,000 |
1983/11/08 | 321 | 321 | 320 | 320 | 8,000 |
1983/11/07 | 320 | 320 | 320 | 320 | 2,000 |
1983/11/05 | 329 | 329 | 320 | 320 | 5,000 |
1983/11/02 | 320 | 320 | 315 | 315 | 17,000 |
1983/11/01 | 319 | 320 | 319 | 320 | 2,000 |
1983/10/31 | 325 | 325 | 320 | 320 | 4,000 |
1983/10/29 | 317 | 325 | 317 | 325 | 3,000 |
1983/10/28 | 317 | 317 | 317 | 317 | 2,000 |
1983/10/27 | 316 | 316 | 316 | 316 | 1,000 |
1983/10/26 | 320 | 321 | 312 | 313 | 18,000 |
1983/10/25 | 320 | 320 | 320 | 320 | 7,000 |
1983/10/24 | 320 | 320 | 319 | 319 | 7,000 |
1983/10/22 | 316 | 325 | 316 | 325 | 2,000 |
1983/10/21 | 315 | 315 | 311 | 311 | 19,000 |
1983/10/20 | 316 | 316 | 315 | 315 | 16,000 |
1983/10/19 | 320 | 320 | 319 | 319 | 10,000 |
1983/10/18 | 325 | 325 | 315 | 320 | 7,000 |
1983/10/17 | 325 | 325 | 325 | 325 | 4,000 |
1983/10/15 | 311 | 325 | 311 | 325 | 12,000 |
1983/10/14 | 333 | 333 | 315 | 315 | 21,000 |
1983/10/13 | 334 | 334 | 334 | 334 | 7,000 |
1983/10/12 | 330 | 339 | 325 | 339 | 46,000 |
1983/10/11 | 335 | 335 | 330 | 330 | 6,000 |
1983/10/07 | 331 | 335 | 331 | 331 | 8,000 |
1983/10/06 | 333 | 333 | 325 | 330 | 28,000 |
1983/10/05 | 333 | 337 | 330 | 330 | 14,000 |
1983/10/04 | 331 | 333 | 331 | 333 | 10,000 |
1983/10/03 | 339 | 339 | 332 | 332 | 2,000 |
1983/10/01 | 339 | 339 | 325 | 339 | 15,000 |
1983/09/30 | 331 | 340 | 329 | 340 | 24,000 |
1983/09/29 | 338 | 339 | 330 | 330 | 31,000 |
1983/09/28 | 340 | 340 | 338 | 338 | 11,000 |
1983/09/27 | 336 | 337 | 336 | 337 | 14,000 |
1983/09/26 | 342 | 342 | 336 | 336 | 15,000 |
1983/09/24 | 345 | 350 | 345 | 350 | 6,000 |
1983/09/22 | 338 | 338 | 338 | 338 | 9,000 |
1983/09/21 | 350 | 350 | 340 | 340 | 11,000 |
1983/09/20 | 345 | 350 | 340 | 350 | 8,000 |
1983/09/19 | 345 | 351 | 345 | 345 | 9,000 |
1983/09/17 | 345 | 345 | 340 | 340 | 2,000 |
1983/09/16 | 335 | 336 | 335 | 336 | 10,000 |
1983/09/14 | 346 | 350 | 344 | 344 | 18,000 |
1983/09/13 | 350 | 350 | 345 | 345 | 4,000 |
1983/09/12 | 355 | 355 | 355 | 355 | 10,000 |
1983/09/09 | 357 | 357 | 351 | 352 | 13,000 |
1983/09/08 | 356 | 360 | 356 | 360 | 7,000 |
1983/09/07 | 350 | 351 | 350 | 351 | 11,000 |
1983/09/06 | 350 | 350 | 345 | 350 | 16,000 |
1983/09/05 | 381 | 382 | 360 | 364 | 16,000 |
1983/09/02 | 404 | 404 | 384 | 390 | 60,000 |
1983/09/01 | 369 | 405 | 368 | 400 | 209,000 |
1983/08/31 | 367 | 369 | 361 | 365 | 75,000 |
1983/08/30 | 340 | 369 | 340 | 367 | 52,000 |
1983/08/29 | 335 | 337 | 335 | 337 | 15,000 |
1983/08/27 | 332 | 334 | 330 | 334 | 18,000 |
1983/08/26 | 353 | 353 | 330 | 330 | 32,000 |
1983/08/25 | 353 | 360 | 350 | 350 | 34,000 |
1983/08/24 | 360 | 360 | 353 | 353 | 40,000 |
1983/08/23 | 353 | 355 | 352 | 353 | 91,000 |
1983/08/22 | 363 | 365 | 350 | 351 | 99,000 |
1983/08/20 | 363 | 370 | 363 | 366 | 107,000 |
1983/08/19 | 359 | 360 | 350 | 360 | 85,000 |
1983/08/18 | 351 | 362 | 351 | 359 | 72,000 |
1983/08/17 | 336 | 346 | 335 | 346 | 14,000 |
1983/08/16 | 336 | 336 | 336 | 336 | 1,000 |
1983/08/15 | 340 | 340 | 340 | 340 | 3,000 |
1983/08/12 | 335 | 336 | 335 | 336 | 4,000 |
1983/08/11 | 336 | 336 | 335 | 335 | 3,000 |
1983/08/10 | 335 | 335 | 335 | 335 | 5,000 |
1983/08/09 | 339 | 339 | 335 | 335 | 2,000 |
1983/08/08 | 339 | 340 | 339 | 340 | 5,000 |
1983/08/05 | 340 | 340 | 335 | 339 | 14,000 |
1983/08/04 | 344 | 350 | 344 | 350 | 7,000 |
1983/08/03 | 345 | 345 | 345 | 345 | 4,000 |
1983/08/02 | 345 | 350 | 345 | 349 | 7,000 |
1983/08/01 | 363 | 363 | 345 | 349 | 19,000 |
1983/07/30 | 359 | 365 | 359 | 364 | 80,000 |
1983/07/29 | 365 | 371 | 360 | 361 | 191,000 |
1983/07/28 | 340 | 360 | 340 | 360 | 80,000 |
1983/07/27 | 335 | 336 | 335 | 336 | 9,000 |
1983/07/26 | 341 | 341 | 335 | 335 | 31,000 |
1983/07/25 | 345 | 345 | 340 | 340 | 50,000 |
1983/07/23 | 343 | 343 | 343 | 343 | 2,000 |
1983/07/22 | 353 | 353 | 342 | 342 | 30,000 |
1983/07/21 | 350 | 353 | 345 | 352 | 43,000 |
1983/07/20 | 345 | 346 | 345 | 346 | 7,000 |
1983/07/19 | 350 | 350 | 340 | 350 | 13,000 |
1983/07/18 | 340 | 360 | 340 | 360 | 23,000 |
1983/07/15 | 344 | 344 | 343 | 343 | 6,000 |
1983/07/14 | 343 | 343 | 343 | 343 | 1,000 |
1983/07/13 | 346 | 346 | 345 | 345 | 3,000 |
1983/07/12 | 342 | 342 | 340 | 340 | 10,000 |
1983/07/11 | 345 | 345 | 345 | 345 | 4,000 |
1983/07/09 | 343 | 343 | 342 | 343 | 7,000 |
1983/07/08 | 350 | 351 | 340 | 340 | 15,000 |
1983/07/07 | 350 | 350 | 350 | 350 | 12,000 |
1983/07/06 | 359 | 359 | 351 | 352 | 9,000 |
1983/07/05 | 369 | 369 | 359 | 360 | 20,000 |
1983/07/04 | 365 | 370 | 360 | 370 | 85,000 |
1983/07/02 | 368 | 372 | 360 | 368 | 123,000 |
1983/07/01 | 350 | 369 | 350 | 364 | 995,000 |
1983/06/30 | 350 | 350 | 350 | 350 | 6,000 |
1983/06/29 | 350 | 350 | 345 | 350 | 9,000 |
1983/06/28 | 359 | 359 | 350 | 350 | 3,000 |
1983/06/27 | 346 | 350 | 346 | 350 | 6,000 |
1983/06/25 | 360 | 360 | 349 | 349 | 7,000 |
1983/06/24 | 345 | 360 | 345 | 360 | 23,000 |
1983/06/23 | 345 | 345 | 345 | 345 | 17,000 |
1983/06/22 | 354 | 354 | 346 | 346 | 13,000 |
1983/06/21 | 363 | 364 | 358 | 360 | 33,000 |
1983/06/20 | 351 | 364 | 351 | 364 | 18,000 |
1983/06/17 | 360 | 361 | 356 | 356 | 55,000 |
1983/06/16 | 360 | 366 | 355 | 359 | 26,000 |
1983/06/15 | 351 | 369 | 351 | 360 | 47,000 |
1983/06/14 | 350 | 353 | 350 | 351 | 8,000 |
1983/06/13 | 343 | 345 | 343 | 344 | 6,000 |
1983/06/11 | 345 | 345 | 345 | 345 | 2,000 |
1983/06/10 | 345 | 347 | 345 | 346 | 8,000 |
1983/06/09 | 350 | 350 | 350 | 350 | 10,000 |
1983/06/08 | 357 | 357 | 342 | 342 | 29,000 |
1983/06/07 | 358 | 359 | 350 | 350 | 14,000 |
1983/06/06 | 360 | 360 | 358 | 359 | 27,000 |
1983/06/04 | 360 | 360 | 355 | 360 | 13,000 |
1983/06/03 | 349 | 360 | 349 | 360 | 26,000 |
1983/06/02 | 345 | 350 | 345 | 348 | 8,000 |
1983/06/01 | 345 | 350 | 343 | 350 | 29,000 |
1983/05/31 | 347 | 347 | 346 | 347 | 5,000 |
1983/05/30 | 343 | 350 | 343 | 346 | 8,000 |
1983/05/28 | 343 | 343 | 343 | 343 | 2,000 |
1983/05/27 | 349 | 350 | 343 | 346 | 15,000 |
1983/05/26 | 346 | 350 | 345 | 350 | 20,000 |
1983/05/25 | 345 | 345 | 343 | 343 | 15,000 |
1983/05/24 | 340 | 341 | 340 | 341 | 4,000 |
1983/05/23 | 343 | 343 | 343 | 343 | 4,000 |
1983/05/20 | 343 | 343 | 343 | 343 | 4,000 |
1983/05/19 | 341 | 342 | 341 | 342 | 9,000 |
1983/05/18 | 350 | 350 | 340 | 340 | 10,000 |
1983/05/16 | 352 | 359 | 352 | 352 | 13,000 |
1983/05/14 | 352 | 352 | 352 | 352 | 4,000 |
1983/05/13 | 350 | 360 | 350 | 360 | 8,000 |
1983/05/12 | 352 | 352 | 351 | 351 | 4,000 |
1983/05/11 | 360 | 360 | 351 | 360 | 13,000 |
1983/05/10 | 355 | 360 | 351 | 360 | 26,000 |
1983/05/09 | 353 | 355 | 351 | 351 | 5,000 |
1983/05/07 | 352 | 353 | 351 | 351 | 6,000 |
1983/05/06 | 353 | 355 | 350 | 353 | 14,000 |
1983/05/04 | 355 | 355 | 350 | 355 | 13,000 |
1983/05/02 | 350 | 355 | 350 | 351 | 25,000 |
1983/04/30 | 359 | 359 | 355 | 355 | 12,000 |
1983/04/28 | 356 | 360 | 355 | 360 | 45,000 |
1983/04/27 | 355 | 360 | 355 | 355 | 48,000 |
1983/04/26 | 338 | 366 | 335 | 366 | 84,000 |
1983/04/25 | 333 | 340 | 333 | 337 | 30,000 |
1983/04/23 | 339 | 339 | 330 | 331 | 17,000 |
1983/04/22 | 323 | 339 | 323 | 339 | 16,000 |
1983/04/21 | 321 | 322 | 321 | 322 | 11,000 |
1983/04/20 | 320 | 320 | 320 | 320 | 6,000 |
1983/04/19 | 320 | 320 | 320 | 320 | 6,000 |
1983/04/18 | 320 | 320 | 320 | 320 | 6,000 |
1983/04/15 | 320 | 320 | 318 | 318 | 2,000 |
1983/04/14 | 320 | 320 | 316 | 317 | 3,000 |
1983/04/13 | 326 | 327 | 320 | 320 | 12,000 |
1983/04/12 | 326 | 327 | 316 | 327 | 4,000 |
1983/04/11 | 326 | 326 | 326 | 326 | 1,000 |
1983/04/09 | 321 | 321 | 316 | 316 | 7,000 |
1983/04/08 | 325 | 325 | 324 | 324 | 4,000 |
1983/04/07 | 328 | 328 | 327 | 327 | 3,000 |
1983/04/06 | 329 | 329 | 329 | 329 | 13,000 |
1983/04/05 | 320 | 330 | 320 | 330 | 25,000 |
1983/04/04 | 320 | 325 | 320 | 320 | 12,000 |
1983/04/02 | 325 | 330 | 324 | 330 | 9,000 |
1983/04/01 | 310 | 321 | 310 | 321 | 8,000 |
1983/03/31 | 311 | 311 | 309 | 309 | 8,000 |
1983/03/30 | 317 | 317 | 316 | 316 | 8,000 |
1983/03/28 | 326 | 326 | 325 | 326 | 28,000 |
1983/03/26 | 320 | 330 | 320 | 330 | 16,000 |
1983/03/25 | 309 | 320 | 307 | 315 | 50,000 |
1983/03/24 | 312 | 312 | 304 | 304 | 10,000 |
1983/03/23 | 306 | 310 | 306 | 310 | 7,000 |
1983/03/18 | 304 | 304 | 303 | 303 | 4,000 |
1983/03/17 | 310 | 310 | 310 | 310 | 5,000 |
1983/03/16 | 310 | 310 | 301 | 301 | 16,000 |
1983/03/15 | 310 | 310 | 310 | 310 | 18,000 |
1983/03/14 | 315 | 315 | 310 | 310 | 11,000 |
1983/03/12 | 310 | 311 | 310 | 310 | 19,000 |
1983/03/11 | 317 | 319 | 308 | 308 | 31,000 |
1983/03/10 | 326 | 326 | 320 | 320 | 7,000 |
1983/03/09 | 315 | 320 | 315 | 320 | 14,000 |
1983/03/08 | 316 | 316 | 310 | 315 | 7,000 |
1983/03/07 | 310 | 315 | 310 | 315 | 5,000 |
1983/03/05 | 320 | 320 | 316 | 316 | 5,000 |
1983/03/04 | 320 | 320 | 320 | 320 | 6,000 |
1983/03/03 | 312 | 312 | 312 | 312 | 5,000 |
1983/03/02 | 321 | 322 | 321 | 322 | 8,000 |
1983/03/01 | 330 | 330 | 321 | 321 | 5,000 |
1983/02/28 | 334 | 334 | 325 | 325 | 6,000 |
1983/02/26 | 315 | 325 | 315 | 325 | 6,000 |
1983/02/25 | 307 | 310 | 307 | 310 | 112,000 |
1983/02/24 | 304 | 315 | 304 | 315 | 8,000 |
1983/02/23 | 307 | 307 | 307 | 307 | 2,000 |
1983/02/22 | 310 | 310 | 305 | 305 | 7,000 |
1983/02/21 | 309 | 309 | 308 | 308 | 4,000 |
1983/02/18 | 310 | 310 | 309 | 309 | 12,000 |
1983/02/17 | 309 | 309 | 309 | 309 | 8,000 |
1983/02/16 | 310 | 310 | 310 | 310 | 1,000 |
1983/02/15 | 315 | 315 | 310 | 310 | 5,000 |
1983/02/14 | 320 | 320 | 320 | 320 | 7,000 |
1983/02/12 | 310 | 310 | 309 | 309 | 6,000 |
1983/02/10 | 320 | 320 | 320 | 320 | 21,000 |
1983/02/09 | 330 | 335 | 325 | 335 | 15,000 |
1983/02/08 | 315 | 327 | 315 | 327 | 18,000 |
1983/02/07 | 310 | 312 | 310 | 312 | 10,000 |
1983/02/05 | 305 | 305 | 305 | 305 | 3,000 |
1983/02/04 | 296 | 296 | 296 | 296 | 1,000 |
1983/02/03 | 294 | 295 | 294 | 295 | 3,000 |
1983/02/02 | 299 | 300 | 293 | 293 | 7,000 |
1983/02/01 | 300 | 300 | 300 | 300 | 5,000 |
1983/01/31 | 293 | 293 | 293 | 293 | 4,000 |
1983/01/27 | 290 | 290 | 290 | 290 | 14,000 |
1983/01/26 | 300 | 300 | 296 | 296 | 11,000 |
1983/01/25 | 301 | 301 | 300 | 300 | 10,000 |
1983/01/24 | 301 | 301 | 300 | 300 | 7,000 |
1983/01/21 | 301 | 301 | 300 | 300 | 4,000 |
1983/01/20 | 303 | 303 | 300 | 301 | 16,000 |
1983/01/19 | 305 | 305 | 304 | 304 | 4,000 |
1983/01/18 | 305 | 305 | 304 | 304 | 11,000 |
1983/01/17 | 304 | 304 | 304 | 304 | 9,000 |
1983/01/14 | 303 | 303 | 301 | 302 | 4,000 |
1983/01/13 | 302 | 302 | 301 | 301 | 11,000 |
1983/01/12 | 310 | 310 | 303 | 303 | 9,000 |
1983/01/11 | 302 | 302 | 302 | 302 | 2,000 |
1983/01/10 | 300 | 301 | 300 | 301 | 8,000 |
1983/01/08 | 302 | 310 | 301 | 310 | 7,000 |
1983/01/07 | 302 | 302 | 302 | 302 | 4,000 |
1983/01/06 | 302 | 302 | 301 | 301 | 3,000 |
1983/01/05 | 302 | 302 | 302 | 302 | 1,000 |
1983/01/04 | 302 | 302 | 302 | 302 | 5,000 |