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 |
---|---|---|---|---|---|
1985/12/28 | 475 | 475 | 472 | 472 | 7,000 |
1985/12/27 | 476 | 478 | 475 | 475 | 37,000 |
1985/12/26 | 479 | 479 | 475 | 475 | 14,000 |
1985/12/25 | 479 | 479 | 478 | 479 | 15,000 |
1985/12/24 | 481 | 481 | 481 | 481 | 4,000 |
1985/12/23 | 485 | 490 | 485 | 490 | 4,000 |
1985/12/21 | 484 | 487 | 484 | 487 | 6,000 |
1985/12/20 | 499 | 499 | 484 | 484 | 13,000 |
1985/12/19 | 495 | 495 | 485 | 495 | 14,000 |
1985/12/18 | 500 | 500 | 500 | 500 | 2,000 |
1985/12/13 | 495 | 500 | 495 | 495 | 7,000 |
1985/12/12 | 495 | 495 | 490 | 495 | 14,000 |
1985/12/11 | 495 | 495 | 495 | 495 | 3,000 |
1985/12/10 | 492 | 492 | 490 | 490 | 11,000 |
1985/12/09 | 500 | 510 | 490 | 490 | 17,000 |
1985/12/06 | 505 | 520 | 490 | 490 | 11,000 |
1985/12/05 | 501 | 505 | 500 | 505 | 15,000 |
1985/12/04 | 515 | 520 | 515 | 519 | 14,000 |
1985/12/03 | 520 | 530 | 520 | 530 | 35,000 |
1985/12/02 | 515 | 515 | 500 | 501 | 16,000 |
1985/11/30 | 530 | 535 | 515 | 519 | 26,000 |
1985/11/29 | 530 | 545 | 530 | 540 | 88,000 |
1985/11/28 | 487 | 560 | 487 | 560 | 100,000 |
1985/11/27 | 466 | 485 | 465 | 485 | 43,000 |
1985/11/26 | 462 | 469 | 460 | 468 | 29,000 |
1985/11/25 | 470 | 470 | 455 | 460 | 14,000 |
1985/11/22 | 445 | 456 | 445 | 456 | 12,000 |
1985/11/21 | 445 | 445 | 435 | 435 | 7,000 |
1985/11/20 | 421 | 430 | 421 | 430 | 12,000 |
1985/11/19 | 421 | 421 | 420 | 420 | 3,000 |
1985/11/18 | 421 | 421 | 420 | 420 | 5,000 |
1985/11/16 | 425 | 425 | 425 | 425 | 5,000 |
1985/11/15 | 426 | 427 | 425 | 425 | 13,000 |
1985/11/14 | 430 | 430 | 426 | 426 | 6,000 |
1985/11/13 | 431 | 431 | 430 | 430 | 4,000 |
1985/11/12 | 430 | 430 | 430 | 430 | 14,000 |
1985/11/11 | 430 | 430 | 430 | 430 | 11,000 |
1985/11/08 | 430 | 433 | 430 | 433 | 25,000 |
1985/11/07 | 431 | 431 | 430 | 430 | 18,000 |
1985/11/05 | 432 | 432 | 431 | 431 | 8,000 |
1985/11/02 | 431 | 432 | 431 | 432 | 3,000 |
1985/11/01 | 431 | 431 | 431 | 431 | 11,000 |
1985/10/31 | 431 | 431 | 430 | 430 | 3,000 |
1985/10/30 | 430 | 430 | 430 | 430 | 4,000 |
1985/10/29 | 432 | 432 | 431 | 431 | 6,000 |
1985/10/28 | 440 | 440 | 428 | 428 | 12,000 |
1985/10/26 | 440 | 440 | 440 | 440 | 2,000 |
1985/10/25 | 450 | 450 | 450 | 450 | 2,000 |
1985/10/24 | 440 | 440 | 440 | 440 | 2,000 |
1985/10/23 | 459 | 459 | 440 | 440 | 7,000 |
1985/10/22 | 450 | 451 | 450 | 451 | 4,000 |
1985/10/21 | 463 | 463 | 450 | 450 | 7,000 |
1985/10/19 | 465 | 465 | 465 | 465 | 7,000 |
1985/10/18 | 469 | 469 | 469 | 469 | 4,000 |
1985/10/17 | 454 | 470 | 450 | 470 | 18,000 |
1985/10/16 | 424 | 444 | 424 | 444 | 23,000 |
1985/10/15 | 425 | 425 | 424 | 424 | 3,000 |
1985/10/14 | 423 | 424 | 423 | 424 | 9,000 |
1985/10/09 | 430 | 430 | 421 | 421 | 14,000 |
1985/10/08 | 421 | 421 | 421 | 421 | 1,000 |
1985/10/07 | 421 | 421 | 420 | 420 | 2,000 |
1985/10/05 | 420 | 420 | 420 | 420 | 6,000 |
1985/10/04 | 422 | 422 | 421 | 421 | 5,000 |
1985/10/03 | 421 | 422 | 421 | 421 | 16,000 |
1985/10/02 | 421 | 421 | 421 | 421 | 1,000 |
1985/10/01 | 424 | 424 | 420 | 420 | 19,000 |
1985/09/30 | 430 | 430 | 425 | 425 | 16,000 |
1985/09/28 | 430 | 430 | 430 | 430 | 3,000 |
1985/09/27 | 430 | 430 | 430 | 430 | 4,000 |
1985/09/26 | 431 | 435 | 430 | 430 | 8,000 |
1985/09/25 | 442 | 442 | 439 | 439 | 17,000 |
1985/09/24 | 432 | 449 | 432 | 442 | 13,000 |
1985/09/21 | 430 | 430 | 425 | 425 | 4,000 |
1985/09/20 | 430 | 430 | 430 | 430 | 2,000 |
1985/09/19 | 430 | 430 | 425 | 430 | 76,000 |
1985/09/18 | 450 | 450 | 431 | 431 | 21,000 |
1985/09/17 | 459 | 459 | 450 | 450 | 9,000 |
1985/09/13 | 459 | 459 | 459 | 459 | 4,000 |
1985/09/12 | 460 | 463 | 460 | 460 | 6,000 |
1985/09/11 | 483 | 483 | 450 | 450 | 28,000 |
1985/09/10 | 479 | 480 | 479 | 480 | 5,000 |
1985/09/09 | 471 | 471 | 471 | 471 | 5,000 |
1985/09/06 | 436 | 450 | 436 | 450 | 5,000 |
1985/09/05 | 425 | 435 | 425 | 435 | 11,000 |
1985/09/04 | 420 | 420 | 420 | 420 | 10,000 |
1985/09/03 | 430 | 430 | 430 | 430 | 3,000 |
1985/09/02 | 431 | 431 | 430 | 430 | 9,000 |
1985/08/31 | 425 | 435 | 425 | 430 | 8,000 |
1985/08/30 | 430 | 430 | 420 | 420 | 19,000 |
1985/08/29 | 441 | 441 | 440 | 440 | 16,000 |
1985/08/28 | 451 | 455 | 440 | 440 | 7,000 |
1985/08/27 | 455 | 455 | 450 | 451 | 8,000 |
1985/08/26 | 460 | 460 | 451 | 451 | 9,000 |
1985/08/23 | 460 | 460 | 450 | 455 | 14,000 |
1985/08/22 | 465 | 465 | 460 | 460 | 2,000 |
1985/08/21 | 465 | 465 | 465 | 465 | 4,000 |
1985/08/20 | 471 | 471 | 465 | 465 | 9,000 |
1985/08/19 | 472 | 472 | 470 | 470 | 6,000 |
1985/08/16 | 471 | 471 | 470 | 470 | 5,000 |
1985/08/09 | 470 | 470 | 470 | 470 | 6,000 |
1985/08/07 | 480 | 480 | 480 | 480 | 3,000 |
1985/08/06 | 481 | 481 | 481 | 481 | 2,000 |
1985/08/05 | 470 | 480 | 470 | 480 | 7,000 |
1985/08/03 | 451 | 463 | 451 | 463 | 8,000 |
1985/08/02 | 451 | 460 | 450 | 460 | 12,000 |
1985/08/01 | 450 | 455 | 450 | 450 | 17,000 |
1985/07/30 | 460 | 460 | 460 | 460 | 4,000 |
1985/07/29 | 460 | 470 | 455 | 470 | 25,000 |
1985/07/27 | 468 | 468 | 460 | 460 | 7,000 |
1985/07/26 | 470 | 470 | 470 | 470 | 28,000 |
1985/07/25 | 476 | 476 | 470 | 470 | 11,000 |
1985/07/24 | 475 | 475 | 472 | 472 | 8,000 |
1985/07/23 | 473 | 474 | 473 | 474 | 6,000 |
1985/07/22 | 470 | 472 | 470 | 472 | 2,000 |
1985/07/20 | 472 | 472 | 471 | 471 | 7,000 |
1985/07/19 | 485 | 485 | 470 | 470 | 25,000 |
1985/07/18 | 480 | 486 | 480 | 485 | 10,000 |
1985/07/17 | 491 | 493 | 490 | 490 | 12,000 |
1985/07/16 | 501 | 501 | 490 | 490 | 12,000 |
1985/07/15 | 510 | 520 | 506 | 506 | 11,000 |
1985/07/12 | 510 | 516 | 510 | 510 | 10,000 |
1985/07/11 | 510 | 520 | 505 | 520 | 25,000 |
1985/07/10 | 510 | 511 | 510 | 510 | 9,000 |
1985/07/09 | 517 | 520 | 510 | 519 | 42,000 |
1985/07/08 | 511 | 519 | 510 | 519 | 20,000 |
1985/07/06 | 510 | 511 | 506 | 510 | 16,000 |
1985/07/05 | 501 | 520 | 500 | 510 | 43,000 |
1985/07/04 | 540 | 540 | 510 | 510 | 37,000 |
1985/07/03 | 550 | 555 | 540 | 540 | 27,000 |
1985/07/02 | 555 | 555 | 550 | 550 | 19,000 |
1985/07/01 | 550 | 575 | 550 | 565 | 16,000 |
1985/06/28 | 555 | 560 | 550 | 560 | 22,000 |
1985/06/27 | 560 | 567 | 550 | 550 | 17,000 |
1985/06/26 | 571 | 579 | 570 | 570 | 33,000 |
1985/06/25 | 580 | 580 | 568 | 575 | 20,000 |
1985/06/24 | 560 | 570 | 557 | 570 | 33,000 |
1985/06/22 | 561 | 561 | 555 | 556 | 22,000 |
1985/06/20 | 600 | 601 | 580 | 580 | 32,000 |
1985/06/19 | 591 | 610 | 590 | 600 | 36,000 |
1985/06/18 | 635 | 635 | 590 | 590 | 64,000 |
1985/06/17 | 630 | 638 | 605 | 628 | 103,000 |
1985/06/15 | 620 | 630 | 616 | 630 | 73,000 |
1985/06/14 | 600 | 630 | 585 | 610 | 129,000 |
1985/06/13 | 600 | 600 | 600 | 600 | 86,000 |
1985/06/12 | 684 | 684 | 659 | 671 | 213,000 |
1985/06/11 | 628 | 690 | 628 | 685 | 524,000 |
1985/06/10 | 640 | 640 | 620 | 625 | 85,000 |
1985/06/07 | 639 | 639 | 615 | 628 | 144,000 |
1985/06/06 | 600 | 650 | 593 | 644 | 301,000 |
1985/06/05 | 595 | 599 | 585 | 599 | 82,000 |
1985/06/04 | 593 | 593 | 580 | 580 | 41,000 |
1985/06/03 | 590 | 599 | 586 | 593 | 110,000 |
1985/06/01 | 585 | 590 | 580 | 580 | 28,000 |
1985/05/31 | 565 | 593 | 565 | 585 | 98,000 |
1985/05/30 | 595 | 595 | 565 | 565 | 98,000 |
1985/05/29 | 604 | 604 | 584 | 595 | 242,000 |
1985/05/28 | 551 | 600 | 551 | 600 | 351,000 |
1985/05/27 | 538 | 550 | 535 | 545 | 98,000 |
1985/05/25 | 525 | 538 | 525 | 531 | 20,000 |
1985/05/24 | 520 | 538 | 520 | 525 | 35,000 |
1985/05/23 | 540 | 540 | 520 | 520 | 40,000 |
1985/05/22 | 535 | 535 | 510 | 515 | 25,000 |
1985/05/21 | 515 | 540 | 515 | 540 | 15,000 |
1985/05/20 | 510 | 515 | 510 | 512 | 8,000 |
1985/05/17 | 510 | 510 | 505 | 506 | 22,000 |
1985/05/16 | 505 | 510 | 505 | 510 | 4,000 |
1985/05/15 | 510 | 512 | 501 | 503 | 18,000 |
1985/05/14 | 540 | 540 | 510 | 510 | 26,000 |
1985/05/13 | 540 | 540 | 537 | 539 | 27,000 |
1985/05/10 | 530 | 540 | 530 | 539 | 14,000 |
1985/05/09 | 530 | 530 | 530 | 530 | 10,000 |
1985/05/08 | 510 | 511 | 501 | 505 | 29,000 |
1985/05/07 | 511 | 511 | 503 | 503 | 12,000 |
1985/05/04 | 503 | 503 | 501 | 501 | 19,000 |
1985/05/02 | 501 | 514 | 500 | 501 | 30,000 |
1985/05/01 | 512 | 520 | 500 | 501 | 73,000 |
1985/04/30 | 530 | 530 | 520 | 520 | 14,000 |
1985/04/27 | 508 | 529 | 505 | 529 | 28,000 |
1985/04/26 | 505 | 515 | 505 | 508 | 17,000 |
1985/04/25 | 520 | 520 | 500 | 505 | 48,000 |
1985/04/24 | 520 | 530 | 513 | 520 | 18,000 |
1985/04/23 | 526 | 530 | 501 | 502 | 43,000 |
1985/04/22 | 535 | 535 | 518 | 518 | 25,000 |
1985/04/20 | 535 | 535 | 521 | 526 | 7,000 |
1985/04/19 | 518 | 530 | 518 | 530 | 21,000 |
1985/04/18 | 535 | 535 | 511 | 518 | 50,000 |
1985/04/17 | 530 | 542 | 520 | 530 | 42,000 |
1985/04/16 | 550 | 550 | 530 | 530 | 31,000 |
1985/04/15 | 559 | 559 | 530 | 530 | 65,000 |
1985/04/12 | 570 | 574 | 520 | 520 | 114,000 |
1985/04/11 | 588 | 588 | 560 | 560 | 144,000 |
1985/04/10 | 564 | 585 | 558 | 580 | 307,000 |
1985/04/09 | 559 | 559 | 540 | 554 | 141,000 |
1985/04/08 | 536 | 549 | 520 | 549 | 57,000 |
1985/04/06 | 525 | 535 | 520 | 535 | 15,000 |
1985/04/05 | 520 | 535 | 515 | 535 | 46,000 |
1985/04/04 | 545 | 550 | 511 | 525 | 77,000 |
1985/04/03 | 579 | 580 | 558 | 565 | 438,000 |
1985/04/02 | 534 | 565 | 530 | 560 | 370,000 |
1985/04/01 | 535 | 550 | 515 | 521 | 231,000 |
1985/03/30 | 511 | 530 | 501 | 506 | 61,000 |
1985/03/29 | 490 | 521 | 490 | 501 | 50,000 |
1985/03/28 | 490 | 499 | 490 | 490 | 31,000 |
1985/03/27 | 525 | 525 | 485 | 485 | 38,000 |
1985/03/26 | 498 | 520 | 498 | 520 | 38,000 |
1985/03/25 | 475 | 477 | 475 | 477 | 23,000 |
1985/03/23 | 475 | 480 | 472 | 475 | 60,000 |
1985/03/22 | 470 | 473 | 465 | 472 | 45,000 |
1985/03/20 | 480 | 480 | 461 | 470 | 65,000 |
1985/03/19 | 496 | 504 | 496 | 496 | 32,000 |
1985/03/18 | 515 | 520 | 497 | 515 | 59,000 |
1985/03/16 | 539 | 539 | 520 | 525 | 59,000 |
1985/03/15 | 550 | 551 | 530 | 540 | 122,000 |
1985/03/14 | 540 | 584 | 540 | 560 | 398,000 |
1985/03/13 | 590 | 610 | 550 | 560 | 1,130,000 |
1985/03/12 | 494 | 565 | 489 | 565 | 1,162,000 |
1985/03/11 | 460 | 521 | 460 | 500 | 584,000 |
1985/03/08 | 425 | 431 | 425 | 431 | 24,000 |
1985/03/07 | 435 | 435 | 425 | 425 | 11,000 |
1985/03/06 | 445 | 445 | 440 | 445 | 34,000 |
1985/03/05 | 444 | 445 | 435 | 435 | 23,000 |
1985/03/04 | 450 | 450 | 445 | 445 | 20,000 |
1985/03/02 | 445 | 447 | 445 | 446 | 11,000 |
1985/03/01 | 447 | 447 | 440 | 440 | 4,000 |
1985/02/28 | 455 | 455 | 438 | 438 | 21,000 |
1985/02/27 | 440 | 457 | 436 | 457 | 86,000 |
1985/02/26 | 435 | 435 | 435 | 435 | 21,000 |
1985/02/25 | 436 | 450 | 434 | 434 | 20,000 |
1985/02/23 | 439 | 440 | 435 | 435 | 10,000 |
1985/02/22 | 455 | 460 | 445 | 445 | 79,000 |
1985/02/21 | 450 | 482 | 446 | 480 | 300,000 |
1985/02/20 | 426 | 440 | 426 | 440 | 146,000 |
1985/02/19 | 429 | 430 | 409 | 426 | 39,000 |
1985/02/18 | 440 | 440 | 429 | 430 | 92,000 |
1985/02/15 | 380 | 400 | 380 | 400 | 33,000 |
1985/02/14 | 380 | 380 | 375 | 375 | 53,000 |
1985/02/13 | 383 | 383 | 383 | 383 | 5,000 |
1985/02/12 | 385 | 390 | 383 | 387 | 14,000 |
1985/02/08 | 388 | 390 | 385 | 390 | 6,000 |
1985/02/07 | 383 | 390 | 383 | 383 | 10,000 |
1985/02/06 | 383 | 384 | 383 | 383 | 4,000 |
1985/02/05 | 382 | 382 | 382 | 382 | 1,000 |
1985/02/04 | 380 | 380 | 380 | 380 | 10,000 |
1985/02/02 | 390 | 390 | 390 | 390 | 7,000 |
1985/02/01 | 391 | 391 | 391 | 391 | 4,000 |
1985/01/31 | 397 | 397 | 397 | 397 | 4,000 |
1985/01/30 | 390 | 398 | 390 | 390 | 8,000 |
1985/01/29 | 395 | 395 | 390 | 390 | 17,000 |
1985/01/28 | 400 | 401 | 395 | 395 | 9,000 |
1985/01/26 | 400 | 400 | 400 | 400 | 2,000 |
1985/01/25 | 400 | 405 | 400 | 403 | 33,000 |
1985/01/24 | 397 | 405 | 395 | 405 | 14,000 |
1985/01/23 | 392 | 400 | 392 | 400 | 7,000 |
1985/01/22 | 392 | 392 | 391 | 391 | 4,000 |
1985/01/21 | 392 | 392 | 390 | 390 | 4,000 |
1985/01/19 | 390 | 390 | 390 | 390 | 3,000 |
1985/01/18 | 400 | 400 | 390 | 390 | 15,000 |
1985/01/17 | 399 | 400 | 399 | 400 | 11,000 |
1985/01/16 | 400 | 407 | 400 | 400 | 5,000 |
1985/01/14 | 386 | 395 | 386 | 395 | 4,000 |
1985/01/11 | 381 | 386 | 381 | 386 | 13,000 |
1985/01/10 | 383 | 389 | 381 | 381 | 8,000 |
1985/01/09 | 379 | 381 | 379 | 381 | 4,000 |
1985/01/08 | 380 | 380 | 378 | 378 | 15,000 |
1985/01/07 | 390 | 395 | 385 | 385 | 20,000 |
1985/01/05 | 389 | 389 | 389 | 389 | 5,000 |
1985/01/04 | 395 | 395 | 395 | 395 | 5,000 |