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 |
---|---|---|---|---|---|
1988/12/28 | 625 | 660 | 625 | 650 | 35,000 |
1988/12/27 | 600 | 625 | 600 | 625 | 5,000 |
1988/12/26 | 601 | 601 | 600 | 600 | 3,000 |
1988/12/24 | 600 | 600 | 590 | 592 | 6,000 |
1988/12/23 | 618 | 630 | 615 | 615 | 12,000 |
1988/12/22 | 620 | 620 | 615 | 620 | 10,000 |
1988/12/21 | 621 | 625 | 620 | 620 | 9,000 |
1988/12/20 | 621 | 629 | 620 | 624 | 5,000 |
1988/12/19 | 625 | 625 | 620 | 620 | 4,000 |
1988/12/16 | 629 | 629 | 625 | 625 | 6,000 |
1988/12/15 | 620 | 631 | 620 | 630 | 10,000 |
1988/12/14 | 629 | 632 | 629 | 630 | 21,000 |
1988/12/13 | 640 | 640 | 635 | 635 | 9,000 |
1988/12/12 | 655 | 655 | 640 | 640 | 22,000 |
1988/12/09 | 655 | 655 | 655 | 655 | 8,000 |
1988/12/08 | 622 | 635 | 622 | 635 | 10,000 |
1988/12/07 | 620 | 620 | 620 | 620 | 3,000 |
1988/12/06 | 620 | 628 | 620 | 628 | 10,000 |
1988/12/05 | 623 | 623 | 616 | 619 | 7,000 |
1988/12/02 | 623 | 623 | 623 | 623 | 20,000 |
1988/12/01 | 620 | 623 | 620 | 620 | 16,000 |
1988/11/30 | 620 | 620 | 615 | 615 | 7,000 |
1988/11/29 | 615 | 615 | 615 | 615 | 3,000 |
1988/11/26 | 620 | 620 | 615 | 615 | 5,000 |
1988/11/25 | 619 | 619 | 615 | 615 | 3,000 |
1988/11/24 | 603 | 609 | 590 | 609 | 9,000 |
1988/11/22 | 600 | 600 | 585 | 600 | 4,000 |
1988/11/21 | 601 | 601 | 601 | 601 | 3,000 |
1988/11/18 | 566 | 571 | 562 | 571 | 11,000 |
1988/11/17 | 563 | 563 | 562 | 562 | 5,000 |
1988/11/16 | 563 | 563 | 560 | 560 | 22,000 |
1988/11/14 | 563 | 565 | 563 | 563 | 6,000 |
1988/11/10 | 562 | 562 | 562 | 562 | 2,000 |
1988/11/09 | 560 | 561 | 560 | 561 | 9,000 |
1988/11/08 | 560 | 560 | 558 | 560 | 8,000 |
1988/11/07 | 565 | 565 | 560 | 560 | 8,000 |
1988/11/05 | 565 | 565 | 565 | 565 | 4,000 |
1988/11/04 | 582 | 582 | 561 | 561 | 12,000 |
1988/11/02 | 593 | 593 | 581 | 581 | 6,000 |
1988/11/01 | 570 | 580 | 570 | 580 | 11,000 |
1988/10/31 | 563 | 563 | 560 | 560 | 15,000 |
1988/10/29 | 565 | 565 | 562 | 562 | 8,000 |
1988/10/28 | 563 | 565 | 562 | 565 | 4,000 |
1988/10/27 | 562 | 565 | 562 | 563 | 6,000 |
1988/10/26 | 570 | 570 | 561 | 561 | 11,000 |
1988/10/25 | 571 | 572 | 570 | 570 | 10,000 |
1988/10/24 | 580 | 580 | 570 | 570 | 3,000 |
1988/10/22 | 580 | 580 | 580 | 580 | 5,000 |
1988/10/20 | 581 | 581 | 581 | 581 | 4,000 |
1988/10/19 | 581 | 581 | 581 | 581 | 3,000 |
1988/10/18 | 591 | 591 | 585 | 585 | 6,000 |
1988/10/12 | 600 | 600 | 594 | 594 | 3,000 |
1988/10/11 | 600 | 600 | 592 | 592 | 7,000 |
1988/10/07 | 589 | 589 | 586 | 587 | 4,000 |
1988/10/06 | 600 | 600 | 589 | 589 | 15,000 |
1988/10/05 | 600 | 609 | 600 | 600 | 5,000 |
1988/10/04 | 610 | 610 | 593 | 609 | 18,000 |
1988/10/03 | 615 | 620 | 615 | 620 | 3,000 |
1988/10/01 | 635 | 635 | 635 | 635 | 5,000 |
1988/09/30 | 620 | 620 | 601 | 620 | 16,000 |
1988/09/29 | 609 | 633 | 609 | 633 | 42,000 |
1988/09/28 | 583 | 602 | 583 | 602 | 19,000 |
1988/09/27 | 608 | 610 | 603 | 603 | 14,000 |
1988/09/26 | 615 | 615 | 610 | 610 | 5,000 |
1988/09/24 | 605 | 610 | 605 | 610 | 2,000 |
1988/09/22 | 631 | 631 | 610 | 610 | 9,000 |
1988/09/21 | 643 | 650 | 630 | 630 | 7,000 |
1988/09/20 | 660 | 660 | 643 | 643 | 55,000 |
1988/09/19 | 654 | 660 | 650 | 660 | 52,000 |
1988/09/16 | 611 | 622 | 611 | 622 | 157,000 |
1988/09/14 | 610 | 620 | 606 | 606 | 16,000 |
1988/09/13 | 610 | 611 | 610 | 610 | 3,000 |
1988/09/12 | 611 | 611 | 609 | 610 | 10,000 |
1988/09/09 | 612 | 613 | 610 | 610 | 11,000 |
1988/09/07 | 616 | 620 | 610 | 610 | 18,000 |
1988/09/06 | 626 | 626 | 620 | 620 | 17,000 |
1988/09/05 | 625 | 625 | 621 | 625 | 10,000 |
1988/09/03 | 620 | 625 | 620 | 625 | 5,000 |
1988/09/02 | 630 | 630 | 615 | 620 | 31,000 |
1988/09/01 | 648 | 648 | 635 | 636 | 11,000 |
1988/08/31 | 658 | 658 | 658 | 658 | 5,000 |
1988/08/30 | 660 | 660 | 660 | 660 | 5,000 |
1988/08/29 | 660 | 660 | 660 | 660 | 4,000 |
1988/08/27 | 680 | 680 | 669 | 680 | 27,000 |
1988/08/26 | 650 | 680 | 650 | 680 | 40,000 |
1988/08/25 | 612 | 626 | 612 | 622 | 14,000 |
1988/08/24 | 625 | 631 | 622 | 622 | 13,000 |
1988/08/23 | 645 | 655 | 635 | 635 | 19,000 |
1988/08/22 | 670 | 675 | 665 | 665 | 8,000 |
1988/08/19 | 660 | 680 | 650 | 680 | 48,000 |
1988/08/18 | 680 | 680 | 675 | 680 | 44,000 |
1988/08/17 | 681 | 681 | 680 | 680 | 12,000 |
1988/08/16 | 680 | 685 | 680 | 685 | 34,000 |
1988/08/15 | 685 | 685 | 680 | 680 | 13,000 |
1988/08/12 | 680 | 689 | 670 | 685 | 94,000 |
1988/08/11 | 680 | 689 | 665 | 680 | 40,000 |
1988/08/10 | 662 | 680 | 662 | 680 | 33,000 |
1988/08/09 | 680 | 690 | 671 | 680 | 54,000 |
1988/08/08 | 705 | 710 | 680 | 680 | 74,000 |
1988/08/06 | 710 | 710 | 685 | 700 | 49,000 |
1988/08/05 | 700 | 715 | 698 | 710 | 400,000 |
1988/08/04 | 720 | 720 | 700 | 700 | 320,000 |
1988/08/03 | 685 | 700 | 680 | 700 | 460,000 |
1988/08/02 | 645 | 690 | 645 | 685 | 146,000 |
1988/08/01 | 665 | 669 | 645 | 645 | 42,000 |
1988/07/30 | 621 | 650 | 621 | 645 | 51,000 |
1988/07/29 | 585 | 620 | 585 | 615 | 29,000 |
1988/07/28 | 591 | 595 | 591 | 595 | 2,000 |
1988/07/27 | 571 | 590 | 571 | 590 | 3,000 |
1988/07/26 | 566 | 566 | 566 | 566 | 2,000 |
1988/07/25 | 590 | 590 | 560 | 565 | 23,000 |
1988/07/23 | 605 | 605 | 580 | 580 | 9,000 |
1988/07/22 | 600 | 610 | 600 | 610 | 8,000 |
1988/07/21 | 625 | 625 | 620 | 620 | 10,000 |
1988/07/20 | 616 | 619 | 600 | 619 | 31,000 |
1988/07/19 | 644 | 645 | 618 | 618 | 18,000 |
1988/07/18 | 625 | 625 | 616 | 625 | 20,000 |
1988/07/15 | 615 | 645 | 615 | 645 | 47,000 |
1988/07/14 | 630 | 640 | 630 | 637 | 16,000 |
1988/07/13 | 645 | 645 | 640 | 640 | 4,000 |
1988/07/12 | 645 | 645 | 640 | 645 | 17,000 |
1988/07/11 | 645 | 647 | 645 | 647 | 17,000 |
1988/07/08 | 648 | 650 | 645 | 645 | 13,000 |
1988/07/07 | 651 | 651 | 642 | 642 | 11,000 |
1988/07/06 | 655 | 655 | 648 | 648 | 23,000 |
1988/07/05 | 637 | 645 | 637 | 645 | 13,000 |
1988/07/04 | 651 | 665 | 651 | 665 | 5,000 |
1988/07/02 | 652 | 652 | 647 | 647 | 17,000 |
1988/07/01 | 670 | 670 | 652 | 652 | 36,000 |
1988/06/30 | 650 | 670 | 650 | 670 | 20,000 |
1988/06/29 | 670 | 670 | 646 | 646 | 25,000 |
1988/06/28 | 670 | 670 | 660 | 665 | 35,000 |
1988/06/27 | 675 | 680 | 673 | 673 | 23,000 |
1988/06/25 | 670 | 675 | 663 | 666 | 30,000 |
1988/06/24 | 665 | 670 | 665 | 670 | 32,000 |
1988/06/23 | 660 | 660 | 660 | 660 | 33,000 |
1988/06/22 | 685 | 698 | 675 | 675 | 204,000 |
1988/06/21 | 645 | 685 | 645 | 685 | 141,000 |
1988/06/20 | 640 | 642 | 640 | 642 | 47,000 |
1988/06/17 | 622 | 640 | 622 | 640 | 23,000 |
1988/06/16 | 622 | 625 | 612 | 612 | 36,000 |
1988/06/15 | 625 | 625 | 620 | 620 | 39,000 |
1988/06/14 | 626 | 626 | 615 | 615 | 21,000 |
1988/06/13 | 626 | 640 | 625 | 638 | 14,000 |
1988/06/10 | 640 | 640 | 625 | 625 | 26,000 |
1988/06/09 | 636 | 645 | 625 | 630 | 45,000 |
1988/06/08 | 650 | 650 | 631 | 633 | 24,000 |
1988/06/07 | 642 | 649 | 634 | 644 | 26,000 |
1988/06/06 | 641 | 651 | 636 | 637 | 19,000 |
1988/06/04 | 635 | 650 | 635 | 635 | 48,000 |
1988/06/03 | 654 | 655 | 635 | 635 | 20,000 |
1988/06/02 | 649 | 655 | 640 | 655 | 62,000 |
1988/06/01 | 659 | 659 | 630 | 634 | 35,000 |
1988/05/31 | 631 | 650 | 630 | 650 | 24,000 |
1988/05/30 | 645 | 660 | 635 | 660 | 35,000 |
1988/05/28 | 652 | 660 | 651 | 651 | 24,000 |
1988/05/27 | 656 | 657 | 639 | 643 | 55,000 |
1988/05/26 | 660 | 665 | 650 | 665 | 36,000 |
1988/05/25 | 660 | 665 | 650 | 650 | 29,000 |
1988/05/24 | 657 | 670 | 645 | 670 | 74,000 |
1988/05/23 | 670 | 675 | 670 | 670 | 22,000 |
1988/05/20 | 655 | 670 | 653 | 670 | 45,000 |
1988/05/19 | 680 | 680 | 655 | 655 | 31,000 |
1988/05/18 | 652 | 673 | 652 | 673 | 70,000 |
1988/05/17 | 683 | 683 | 650 | 650 | 52,000 |
1988/05/16 | 685 | 685 | 655 | 684 | 90,000 |
1988/05/13 | 675 | 686 | 674 | 685 | 181,000 |
1988/05/12 | 670 | 685 | 668 | 685 | 233,000 |
1988/05/11 | 686 | 691 | 662 | 679 | 392,000 |
1988/05/10 | 645 | 670 | 643 | 669 | 281,000 |
1988/05/09 | 650 | 665 | 634 | 641 | 226,000 |
1988/05/07 | 620 | 649 | 620 | 646 | 147,000 |
1988/05/06 | 621 | 625 | 607 | 610 | 80,000 |
1988/05/02 | 615 | 620 | 612 | 620 | 57,000 |
1988/04/30 | 605 | 615 | 598 | 615 | 54,000 |
1988/04/28 | 621 | 626 | 605 | 620 | 122,000 |
1988/04/27 | 645 | 645 | 610 | 630 | 379,000 |
1988/04/26 | 610 | 636 | 610 | 629 | 732,000 |
1988/04/25 | 570 | 605 | 561 | 600 | 183,000 |
1988/04/23 | 545 | 570 | 542 | 570 | 63,000 |
1988/04/22 | 542 | 555 | 541 | 541 | 46,000 |
1988/04/21 | 529 | 539 | 525 | 539 | 24,000 |
1988/04/20 | 529 | 529 | 520 | 525 | 22,000 |
1988/04/19 | 523 | 525 | 520 | 523 | 15,000 |
1988/04/18 | 526 | 530 | 521 | 521 | 17,000 |
1988/04/15 | 524 | 528 | 517 | 525 | 24,000 |
1988/04/14 | 520 | 530 | 520 | 530 | 26,000 |
1988/04/13 | 525 | 525 | 516 | 520 | 20,000 |
1988/04/12 | 525 | 525 | 520 | 520 | 23,000 |
1988/04/11 | 513 | 530 | 513 | 520 | 46,000 |
1988/04/08 | 519 | 519 | 511 | 511 | 19,000 |
1988/04/07 | 512 | 520 | 505 | 510 | 13,000 |
1988/04/06 | 506 | 510 | 496 | 510 | 11,000 |
1988/04/05 | 500 | 510 | 500 | 506 | 13,000 |
1988/04/04 | 503 | 510 | 491 | 494 | 27,000 |
1988/04/02 | 501 | 501 | 500 | 500 | 3,000 |
1988/04/01 | 500 | 510 | 490 | 500 | 28,000 |
1988/03/31 | 501 | 504 | 500 | 500 | 11,000 |
1988/03/30 | 500 | 500 | 490 | 490 | 9,000 |
1988/03/29 | 505 | 505 | 505 | 505 | 1,000 |
1988/03/28 | 500 | 500 | 500 | 500 | 4,000 |
1988/03/26 | 488 | 488 | 480 | 481 | 27,000 |
1988/03/25 | 488 | 490 | 485 | 488 | 21,000 |
1988/03/24 | 500 | 500 | 492 | 492 | 18,000 |
1988/03/23 | 505 | 505 | 501 | 501 | 11,000 |
1988/03/22 | 510 | 510 | 505 | 505 | 23,000 |
1988/03/18 | 512 | 512 | 503 | 505 | 27,000 |
1988/03/17 | 510 | 515 | 510 | 512 | 15,000 |
1988/03/16 | 526 | 528 | 501 | 501 | 9,000 |
1988/03/15 | 510 | 540 | 510 | 525 | 31,000 |
1988/03/14 | 505 | 506 | 500 | 500 | 30,000 |
1988/03/11 | 504 | 506 | 504 | 506 | 13,000 |
1988/03/10 | 514 | 514 | 500 | 503 | 19,000 |
1988/03/09 | 514 | 515 | 500 | 515 | 23,000 |
1988/03/08 | 515 | 516 | 515 | 515 | 9,000 |
1988/03/07 | 521 | 525 | 515 | 515 | 7,000 |
1988/03/05 | 520 | 520 | 515 | 515 | 8,000 |
1988/03/04 | 525 | 525 | 515 | 515 | 22,000 |
1988/03/03 | 534 | 535 | 520 | 520 | 23,000 |
1988/03/02 | 513 | 540 | 513 | 535 | 58,000 |
1988/03/01 | 515 | 524 | 500 | 500 | 46,000 |
1988/02/29 | 491 | 491 | 491 | 491 | 3,000 |
1988/02/27 | 490 | 490 | 485 | 486 | 11,000 |
1988/02/26 | 486 | 488 | 480 | 480 | 32,000 |
1988/02/25 | 494 | 494 | 489 | 489 | 11,000 |
1988/02/24 | 485 | 486 | 482 | 484 | 25,000 |
1988/02/23 | 482 | 495 | 480 | 482 | 27,000 |
1988/02/22 | 490 | 491 | 478 | 478 | 30,000 |
1988/02/19 | 482 | 495 | 479 | 492 | 21,000 |
1988/02/18 | 485 | 490 | 475 | 475 | 36,000 |
1988/02/17 | 495 | 498 | 489 | 489 | 62,000 |
1988/02/16 | 496 | 500 | 491 | 491 | 33,000 |
1988/02/15 | 495 | 500 | 490 | 491 | 19,000 |
1988/02/12 | 500 | 500 | 485 | 490 | 20,000 |
1988/02/10 | 509 | 509 | 490 | 495 | 21,000 |
1988/02/09 | 510 | 514 | 500 | 500 | 50,000 |
1988/02/08 | 496 | 501 | 491 | 501 | 59,000 |
1988/02/06 | 515 | 515 | 491 | 491 | 23,000 |
1988/02/05 | 525 | 530 | 515 | 515 | 49,000 |
1988/02/04 | 526 | 539 | 517 | 517 | 61,000 |
1988/02/03 | 539 | 548 | 515 | 520 | 59,000 |
1988/02/02 | 534 | 548 | 526 | 540 | 56,000 |
1988/02/01 | 536 | 560 | 526 | 526 | 55,000 |
1988/01/30 | 532 | 535 | 530 | 535 | 99,000 |
1988/01/29 | 537 | 560 | 521 | 525 | 134,000 |
1988/01/28 | 599 | 600 | 575 | 575 | 84,000 |
1988/01/27 | 611 | 623 | 580 | 614 | 374,000 |
1988/01/26 | 625 | 651 | 609 | 621 | 770,000 |
1988/01/25 | 569 | 625 | 550 | 625 | 957,000 |
1988/01/23 | 538 | 580 | 520 | 579 | 550,000 |
1988/01/22 | 476 | 541 | 476 | 541 | 150,000 |
1988/01/21 | 435 | 456 | 435 | 456 | 19,000 |
1988/01/20 | 433 | 437 | 432 | 433 | 12,000 |
1988/01/19 | 430 | 432 | 430 | 432 | 10,000 |
1988/01/18 | 440 | 440 | 440 | 440 | 6,000 |
1988/01/14 | 415 | 430 | 415 | 430 | 23,000 |
1988/01/13 | 412 | 412 | 412 | 412 | 2,000 |
1988/01/11 | 417 | 417 | 417 | 417 | 1,000 |
1988/01/08 | 422 | 422 | 422 | 422 | 7,000 |
1988/01/07 | 411 | 420 | 411 | 420 | 2,000 |
1988/01/06 | 406 | 406 | 406 | 406 | 1,000 |
1988/01/05 | 405 | 405 | 405 | 405 | 7,000 |