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 |
---|---|---|---|---|---|
1987/12/28 | 430 | 430 | 415 | 415 | 4,000 |
1987/12/25 | 434 | 434 | 430 | 430 | 15,000 |
1987/12/24 | 433 | 433 | 433 | 433 | 5,000 |
1987/12/23 | 439 | 439 | 431 | 433 | 11,000 |
1987/12/22 | 432 | 442 | 432 | 442 | 9,000 |
1987/12/21 | 421 | 422 | 421 | 422 | 4,000 |
1987/12/18 | 420 | 420 | 420 | 420 | 6,000 |
1987/12/17 | 420 | 420 | 420 | 420 | 5,000 |
1987/12/16 | 415 | 420 | 415 | 420 | 5,000 |
1987/12/14 | 415 | 415 | 415 | 415 | 7,000 |
1987/12/11 | 410 | 410 | 410 | 410 | 5,000 |
1987/12/10 | 408 | 410 | 408 | 410 | 6,000 |
1987/12/09 | 400 | 408 | 400 | 408 | 11,000 |
1987/12/08 | 400 | 400 | 400 | 400 | 1,000 |
1987/12/04 | 400 | 400 | 400 | 400 | 11,000 |
1987/12/03 | 390 | 390 | 390 | 390 | 4,000 |
1987/11/27 | 390 | 390 | 390 | 390 | 2,000 |
1987/11/25 | 399 | 399 | 390 | 390 | 4,000 |
1987/11/18 | 400 | 400 | 400 | 400 | 5,000 |
1987/11/17 | 401 | 401 | 401 | 401 | 2,000 |
1987/11/13 | 390 | 390 | 371 | 371 | 9,000 |
1987/11/11 | 390 | 390 | 387 | 387 | 3,000 |
1987/11/10 | 396 | 396 | 389 | 389 | 3,000 |
1987/11/09 | 397 | 397 | 397 | 397 | 1,000 |
1987/11/07 | 397 | 400 | 397 | 400 | 5,000 |
1987/11/06 | 397 | 397 | 396 | 396 | 6,000 |
1987/11/05 | 401 | 401 | 401 | 401 | 2,000 |
1987/11/04 | 401 | 401 | 401 | 401 | 1,000 |
1987/11/02 | 397 | 399 | 397 | 398 | 5,000 |
1987/10/31 | 396 | 396 | 396 | 396 | 3,000 |
1987/10/30 | 392 | 392 | 390 | 390 | 5,000 |
1987/10/28 | 400 | 400 | 397 | 397 | 8,000 |
1987/10/27 | 390 | 390 | 390 | 390 | 13,000 |
1987/10/26 | 430 | 430 | 410 | 410 | 21,000 |
1987/10/24 | 420 | 420 | 420 | 420 | 7,000 |
1987/10/23 | 440 | 440 | 431 | 435 | 14,000 |
1987/10/22 | 450 | 451 | 450 | 450 | 9,000 |
1987/10/21 | 455 | 455 | 450 | 450 | 25,000 |
1987/10/19 | 470 | 470 | 460 | 465 | 13,000 |
1987/10/16 | 485 | 485 | 475 | 475 | 16,000 |
1987/10/15 | 485 | 485 | 481 | 481 | 12,000 |
1987/10/14 | 494 | 495 | 481 | 481 | 20,000 |
1987/10/13 | 489 | 490 | 480 | 490 | 19,000 |
1987/10/12 | 498 | 499 | 490 | 494 | 29,000 |
1987/10/09 | 500 | 500 | 490 | 498 | 31,000 |
1987/10/08 | 500 | 502 | 490 | 496 | 47,000 |
1987/10/07 | 465 | 494 | 465 | 485 | 42,000 |
1987/10/06 | 455 | 465 | 455 | 465 | 16,000 |
1987/10/05 | 456 | 460 | 453 | 455 | 18,000 |
1987/10/03 | 443 | 450 | 443 | 450 | 13,000 |
1987/10/02 | 439 | 440 | 439 | 440 | 23,000 |
1987/10/01 | 439 | 439 | 436 | 439 | 12,000 |
1987/09/30 | 438 | 438 | 436 | 436 | 12,000 |
1987/09/29 | 435 | 435 | 435 | 435 | 12,000 |
1987/09/28 | 432 | 440 | 432 | 440 | 7,000 |
1987/09/26 | 440 | 440 | 432 | 432 | 6,000 |
1987/09/25 | 445 | 445 | 440 | 445 | 11,000 |
1987/09/24 | 449 | 450 | 445 | 445 | 12,000 |
1987/09/22 | 449 | 450 | 449 | 450 | 5,000 |
1987/09/21 | 450 | 451 | 449 | 449 | 14,000 |
1987/09/18 | 458 | 458 | 455 | 455 | 13,000 |
1987/09/17 | 449 | 456 | 449 | 456 | 11,000 |
1987/09/16 | 435 | 445 | 432 | 441 | 33,000 |
1987/09/14 | 430 | 435 | 430 | 431 | 16,000 |
1987/09/10 | 430 | 430 | 430 | 430 | 8,000 |
1987/09/07 | 450 | 455 | 431 | 431 | 39,000 |
1987/09/05 | 450 | 450 | 445 | 445 | 31,000 |
1987/09/04 | 449 | 450 | 445 | 450 | 34,000 |
1987/09/02 | 448 | 450 | 448 | 450 | 18,000 |
1987/09/01 | 440 | 448 | 436 | 440 | 55,000 |
1987/08/31 | 430 | 435 | 430 | 435 | 15,000 |
1987/08/29 | 420 | 421 | 420 | 421 | 7,000 |
1987/08/28 | 434 | 434 | 421 | 421 | 11,000 |
1987/08/27 | 435 | 435 | 434 | 434 | 6,000 |
1987/08/26 | 430 | 431 | 430 | 431 | 6,000 |
1987/08/25 | 437 | 437 | 430 | 430 | 7,000 |
1987/08/24 | 438 | 438 | 437 | 437 | 5,000 |
1987/08/22 | 430 | 439 | 430 | 439 | 15,000 |
1987/08/21 | 430 | 430 | 430 | 430 | 3,000 |
1987/08/20 | 430 | 430 | 430 | 430 | 1,000 |
1987/08/19 | 439 | 439 | 438 | 438 | 6,000 |
1987/08/17 | 440 | 440 | 430 | 440 | 7,000 |
1987/08/14 | 432 | 440 | 432 | 440 | 12,000 |
1987/08/13 | 432 | 440 | 432 | 432 | 18,000 |
1987/08/12 | 427 | 430 | 427 | 430 | 7,000 |
1987/08/11 | 425 | 428 | 415 | 428 | 17,000 |
1987/08/10 | 420 | 420 | 410 | 410 | 12,000 |
1987/08/04 | 415 | 420 | 415 | 420 | 6,000 |
1987/08/03 | 421 | 421 | 415 | 415 | 10,000 |
1987/08/01 | 420 | 420 | 420 | 420 | 4,000 |
1987/07/31 | 420 | 425 | 416 | 416 | 16,000 |
1987/07/30 | 411 | 420 | 411 | 420 | 15,000 |
1987/07/29 | 401 | 401 | 401 | 401 | 18,000 |
1987/07/28 | 414 | 414 | 400 | 402 | 8,000 |
1987/07/27 | 406 | 411 | 406 | 411 | 4,000 |
1987/07/25 | 401 | 401 | 401 | 401 | 4,000 |
1987/07/24 | 420 | 420 | 411 | 411 | 5,000 |
1987/07/23 | 419 | 419 | 419 | 419 | 2,000 |
1987/07/22 | 420 | 420 | 405 | 405 | 8,000 |
1987/07/21 | 425 | 425 | 420 | 420 | 3,000 |
1987/07/20 | 420 | 430 | 420 | 430 | 4,000 |
1987/07/17 | 419 | 425 | 419 | 425 | 3,000 |
1987/07/16 | 420 | 420 | 420 | 420 | 3,000 |
1987/07/15 | 420 | 420 | 420 | 420 | 3,000 |
1987/07/14 | 412 | 420 | 412 | 420 | 5,000 |
1987/07/13 | 406 | 407 | 406 | 407 | 2,000 |
1987/07/10 | 405 | 405 | 405 | 405 | 2,000 |
1987/07/08 | 430 | 430 | 420 | 420 | 3,000 |
1987/07/04 | 425 | 431 | 422 | 431 | 34,000 |
1987/07/03 | 427 | 427 | 427 | 427 | 4,000 |
1987/07/02 | 426 | 426 | 425 | 425 | 4,000 |
1987/07/01 | 429 | 435 | 426 | 426 | 10,000 |
1987/06/29 | 426 | 435 | 426 | 435 | 17,000 |
1987/06/27 | 425 | 430 | 425 | 425 | 14,000 |
1987/06/25 | 439 | 439 | 435 | 435 | 5,000 |
1987/06/24 | 429 | 440 | 429 | 439 | 6,000 |
1987/06/23 | 429 | 429 | 429 | 429 | 5,000 |
1987/06/19 | 454 | 454 | 454 | 454 | 34,000 |
1987/06/18 | 430 | 430 | 430 | 430 | 11,000 |
1987/06/17 | 456 | 456 | 451 | 456 | 52,000 |
1987/06/16 | 430 | 446 | 429 | 446 | 36,000 |
1987/06/12 | 415 | 416 | 401 | 401 | 22,000 |
1987/06/11 | 412 | 415 | 412 | 414 | 12,000 |
1987/06/10 | 414 | 414 | 410 | 410 | 14,000 |
1987/06/09 | 414 | 417 | 410 | 410 | 16,000 |
1987/06/08 | 400 | 419 | 400 | 419 | 32,000 |
1987/06/06 | 389 | 400 | 389 | 400 | 20,000 |
1987/06/04 | 380 | 385 | 380 | 385 | 12,000 |
1987/06/03 | 380 | 385 | 380 | 385 | 9,000 |
1987/06/02 | 385 | 385 | 385 | 385 | 10,000 |
1987/06/01 | 380 | 385 | 380 | 385 | 14,000 |
1987/05/30 | 380 | 380 | 380 | 380 | 11,000 |
1987/05/29 | 375 | 380 | 375 | 375 | 13,000 |
1987/05/28 | 360 | 370 | 360 | 361 | 13,000 |
1987/05/27 | 360 | 360 | 360 | 360 | 8,000 |
1987/05/26 | 358 | 359 | 355 | 359 | 4,000 |
1987/05/25 | 360 | 360 | 360 | 360 | 4,000 |
1987/05/22 | 351 | 351 | 351 | 351 | 2,000 |
1987/05/21 | 355 | 355 | 350 | 350 | 3,000 |
1987/05/20 | 355 | 355 | 355 | 355 | 8,000 |
1987/05/19 | 351 | 356 | 351 | 355 | 8,000 |
1987/05/18 | 346 | 350 | 346 | 350 | 13,000 |
1987/05/15 | 340 | 350 | 340 | 345 | 5,000 |
1987/05/14 | 334 | 335 | 334 | 335 | 2,000 |
1987/05/13 | 339 | 339 | 330 | 333 | 23,000 |
1987/05/12 | 338 | 339 | 338 | 339 | 3,000 |
1987/05/11 | 336 | 336 | 336 | 336 | 3,000 |
1987/05/08 | 334 | 335 | 333 | 335 | 12,000 |
1987/05/07 | 320 | 330 | 320 | 330 | 17,000 |
1987/05/06 | 320 | 320 | 320 | 320 | 8,000 |
1987/04/28 | 320 | 320 | 320 | 320 | 6,000 |
1987/04/27 | 321 | 321 | 320 | 320 | 13,000 |
1987/04/21 | 320 | 320 | 320 | 320 | 5,000 |
1987/04/20 | 325 | 325 | 325 | 325 | 3,000 |
1987/04/17 | 325 | 325 | 325 | 325 | 4,000 |
1987/04/16 | 325 | 325 | 325 | 325 | 3,000 |
1987/04/15 | 325 | 325 | 325 | 325 | 1,000 |
1987/04/14 | 320 | 320 | 320 | 320 | 5,000 |
1987/04/13 | 335 | 335 | 330 | 330 | 8,000 |
1987/04/10 | 331 | 335 | 331 | 331 | 12,000 |
1987/04/09 | 331 | 331 | 331 | 331 | 1,000 |
1987/04/08 | 330 | 331 | 330 | 331 | 12,000 |
1987/04/07 | 331 | 331 | 331 | 331 | 3,000 |
1987/04/06 | 340 | 340 | 330 | 330 | 7,000 |
1987/04/04 | 335 | 340 | 330 | 340 | 7,000 |
1987/04/03 | 340 | 340 | 340 | 340 | 4,000 |
1987/04/02 | 330 | 330 | 330 | 330 | 12,000 |
1987/04/01 | 330 | 335 | 330 | 330 | 17,000 |
1987/03/31 | 331 | 334 | 330 | 330 | 10,000 |
1987/03/30 | 331 | 331 | 330 | 331 | 13,000 |
1987/03/28 | 331 | 331 | 331 | 331 | 3,000 |
1987/03/27 | 334 | 334 | 331 | 331 | 15,000 |
1987/03/26 | 335 | 335 | 333 | 333 | 11,000 |
1987/03/25 | 337 | 337 | 333 | 335 | 20,000 |
1987/03/24 | 340 | 340 | 337 | 337 | 9,000 |
1987/03/23 | 341 | 341 | 340 | 340 | 10,000 |
1987/03/20 | 340 | 340 | 340 | 340 | 16,000 |
1987/03/19 | 340 | 340 | 335 | 335 | 15,000 |
1987/03/18 | 335 | 340 | 335 | 340 | 17,000 |
1987/03/16 | 332 | 340 | 332 | 333 | 23,000 |
1987/03/13 | 332 | 332 | 330 | 331 | 16,000 |
1987/03/12 | 337 | 337 | 330 | 330 | 15,000 |
1987/03/11 | 335 | 335 | 335 | 335 | 5,000 |
1987/03/09 | 337 | 337 | 335 | 335 | 5,000 |
1987/03/07 | 340 | 340 | 340 | 340 | 10,000 |
1987/03/06 | 346 | 346 | 340 | 340 | 24,000 |
1987/03/05 | 347 | 347 | 341 | 341 | 9,000 |
1987/03/04 | 342 | 347 | 342 | 347 | 8,000 |
1987/03/03 | 341 | 341 | 341 | 341 | 3,000 |
1987/03/02 | 340 | 340 | 340 | 340 | 24,000 |
1987/02/27 | 340 | 340 | 340 | 340 | 7,000 |
1987/02/26 | 341 | 342 | 340 | 340 | 20,000 |
1987/02/25 | 340 | 340 | 340 | 340 | 14,000 |
1987/02/24 | 350 | 350 | 350 | 350 | 8,000 |
1987/02/23 | 340 | 341 | 340 | 340 | 23,000 |
1987/02/19 | 344 | 344 | 340 | 340 | 17,000 |
1987/02/17 | 344 | 344 | 344 | 344 | 2,000 |
1987/02/13 | 343 | 345 | 342 | 344 | 8,000 |
1987/02/12 | 342 | 348 | 342 | 348 | 4,000 |
1987/02/10 | 341 | 343 | 341 | 343 | 2,000 |
1987/02/09 | 350 | 350 | 340 | 340 | 6,000 |
1987/02/06 | 350 | 350 | 340 | 340 | 3,000 |
1987/02/05 | 350 | 350 | 350 | 350 | 3,000 |
1987/02/04 | 350 | 350 | 350 | 350 | 7,000 |
1987/02/02 | 350 | 350 | 336 | 336 | 5,000 |
1987/01/31 | 355 | 355 | 355 | 355 | 3,000 |
1987/01/30 | 355 | 355 | 355 | 355 | 2,000 |
1987/01/29 | 355 | 355 | 355 | 355 | 1,000 |
1987/01/28 | 353 | 353 | 350 | 350 | 2,000 |
1987/01/27 | 355 | 355 | 355 | 355 | 3,000 |
1987/01/26 | 355 | 355 | 351 | 351 | 2,000 |
1987/01/23 | 368 | 368 | 368 | 368 | 7,000 |
1987/01/21 | 345 | 345 | 345 | 345 | 12,000 |
1987/01/19 | 346 | 346 | 346 | 346 | 5,000 |
1987/01/16 | 345 | 345 | 345 | 345 | 5,000 |
1987/01/14 | 350 | 350 | 346 | 346 | 4,000 |
1987/01/13 | 346 | 346 | 346 | 346 | 1,000 |
1987/01/12 | 346 | 346 | 345 | 345 | 5,000 |
1987/01/09 | 348 | 349 | 345 | 345 | 4,000 |
1987/01/08 | 355 | 355 | 355 | 355 | 1,000 |
1987/01/07 | 365 | 365 | 365 | 365 | 4,000 |
1987/01/06 | 367 | 370 | 367 | 370 | 3,000 |