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 |
---|---|---|---|---|---|
1989/12/29 | 1,060 | 1,100 | 1,050 | 1,100 | 75,000 |
1989/12/28 | 1,050 | 1,070 | 1,040 | 1,070 | 39,000 |
1989/12/27 | 1,050 | 1,070 | 1,010 | 1,050 | 73,000 |
1989/12/26 | 1,070 | 1,080 | 1,050 | 1,050 | 65,000 |
1989/12/25 | 1,060 | 1,090 | 1,050 | 1,070 | 116,000 |
1989/12/22 | 1,060 | 1,060 | 1,040 | 1,040 | 125,000 |
1989/12/21 | 1,020 | 1,070 | 1,020 | 1,070 | 181,000 |
1989/12/20 | 1,000 | 1,030 | 1,000 | 1,030 | 44,000 |
1989/12/19 | 1,040 | 1,050 | 1,000 | 1,020 | 145,000 |
1989/12/18 | 1,040 | 1,050 | 1,030 | 1,050 | 105,000 |
1989/12/15 | 1,020 | 1,030 | 1,000 | 1,030 | 58,000 |
1989/12/14 | 1,040 | 1,040 | 1,000 | 1,020 | 171,000 |
1989/12/13 | 1,000 | 1,060 | 1,000 | 1,040 | 243,000 |
1989/12/12 | 1,000 | 1,000 | 991 | 992 | 45,000 |
1989/12/11 | 1,030 | 1,030 | 991 | 1,010 | 112,000 |
1989/12/08 | 976 | 1,010 | 970 | 1,010 | 116,000 |
1989/12/07 | 985 | 985 | 975 | 975 | 14,000 |
1989/12/06 | 970 | 980 | 970 | 975 | 16,000 |
1989/12/05 | 976 | 980 | 961 | 970 | 29,000 |
1989/12/04 | 999 | 999 | 976 | 995 | 22,000 |
1989/12/01 | 981 | 991 | 970 | 991 | 131,000 |
1989/11/30 | 999 | 999 | 983 | 998 | 58,000 |
1989/11/29 | 991 | 1,000 | 982 | 999 | 106,000 |
1989/11/28 | 1,010 | 1,010 | 990 | 990 | 94,000 |
1989/11/27 | 1,040 | 1,040 | 995 | 1,020 | 278,000 |
1989/11/24 | 974 | 1,040 | 970 | 1,030 | 406,000 |
1989/11/22 | 974 | 974 | 955 | 973 | 210,000 |
1989/11/21 | 930 | 955 | 927 | 955 | 155,000 |
1989/11/20 | 895 | 937 | 895 | 937 | 49,000 |
1989/11/17 | 899 | 905 | 889 | 894 | 36,000 |
1989/11/16 | 900 | 900 | 899 | 900 | 8,000 |
1989/11/15 | 920 | 920 | 901 | 901 | 27,000 |
1989/11/14 | 910 | 910 | 905 | 910 | 29,000 |
1989/11/13 | 925 | 925 | 917 | 918 | 9,000 |
1989/11/10 | 929 | 930 | 915 | 930 | 15,000 |
1989/11/09 | 930 | 935 | 910 | 935 | 17,000 |
1989/11/08 | 930 | 938 | 920 | 920 | 12,000 |
1989/11/07 | 925 | 940 | 925 | 940 | 10,000 |
1989/11/06 | 917 | 945 | 917 | 945 | 23,000 |
1989/11/02 | 900 | 947 | 900 | 947 | 27,000 |
1989/11/01 | 903 | 920 | 884 | 920 | 20,000 |
1989/10/31 | 918 | 918 | 900 | 910 | 9,000 |
1989/10/30 | 932 | 935 | 920 | 920 | 21,000 |
1989/10/27 | 905 | 930 | 900 | 930 | 59,000 |
1989/10/26 | 941 | 965 | 935 | 965 | 32,000 |
1989/10/25 | 947 | 960 | 940 | 950 | 77,000 |
1989/10/24 | 968 | 968 | 949 | 957 | 26,000 |
1989/10/23 | 950 | 970 | 940 | 970 | 73,000 |
1989/10/20 | 959 | 960 | 943 | 959 | 23,000 |
1989/10/19 | 964 | 964 | 940 | 964 | 76,000 |
1989/10/18 | 974 | 974 | 948 | 965 | 87,000 |
1989/10/17 | 949 | 975 | 930 | 975 | 133,000 |
1989/10/16 | 929 | 940 | 918 | 939 | 26,000 |
1989/10/13 | 932 | 969 | 932 | 960 | 81,000 |
1989/10/12 | 940 | 948 | 921 | 948 | 47,000 |
1989/10/11 | 940 | 948 | 936 | 948 | 106,000 |
1989/10/09 | 958 | 960 | 940 | 950 | 69,000 |
1989/10/06 | 920 | 958 | 910 | 957 | 202,000 |
1989/10/05 | 909 | 910 | 890 | 910 | 83,000 |
1989/10/04 | 876 | 910 | 868 | 909 | 57,000 |
1989/10/03 | 870 | 890 | 869 | 890 | 31,000 |
1989/10/02 | 869 | 870 | 865 | 866 | 30,000 |
1989/09/29 | 880 | 880 | 870 | 880 | 52,000 |
1989/09/28 | 880 | 885 | 871 | 885 | 23,000 |
1989/09/27 | 879 | 880 | 871 | 880 | 22,000 |
1989/09/26 | 883 | 885 | 875 | 880 | 20,000 |
1989/09/25 | 885 | 888 | 880 | 885 | 13,000 |
1989/09/22 | 881 | 890 | 881 | 881 | 31,000 |
1989/09/21 | 895 | 898 | 894 | 895 | 7,000 |
1989/09/20 | 885 | 895 | 881 | 890 | 38,000 |
1989/09/19 | 889 | 890 | 885 | 889 | 13,000 |
1989/09/18 | 891 | 895 | 880 | 895 | 25,000 |
1989/09/14 | 870 | 890 | 870 | 890 | 31,000 |
1989/09/13 | 870 | 890 | 860 | 880 | 51,000 |
1989/09/12 | 860 | 870 | 853 | 870 | 22,000 |
1989/09/11 | 850 | 874 | 850 | 860 | 25,000 |
1989/09/08 | 867 | 869 | 850 | 850 | 32,000 |
1989/09/07 | 869 | 870 | 855 | 870 | 25,000 |
1989/09/06 | 875 | 880 | 860 | 880 | 46,000 |
1989/09/05 | 880 | 890 | 870 | 885 | 22,000 |
1989/09/04 | 895 | 895 | 870 | 870 | 36,000 |
1989/09/01 | 900 | 900 | 881 | 881 | 44,000 |
1989/08/31 | 892 | 900 | 885 | 900 | 35,000 |
1989/08/30 | 900 | 901 | 890 | 890 | 33,000 |
1989/08/29 | 913 | 920 | 901 | 901 | 37,000 |
1989/08/28 | 930 | 934 | 913 | 913 | 89,000 |
1989/08/25 | 925 | 930 | 918 | 925 | 235,000 |
1989/08/24 | 910 | 945 | 910 | 921 | 294,000 |
1989/08/23 | 900 | 910 | 890 | 909 | 57,000 |
1989/08/22 | 899 | 904 | 890 | 899 | 84,000 |
1989/08/21 | 880 | 900 | 880 | 900 | 20,000 |
1989/08/18 | 900 | 900 | 890 | 890 | 56,000 |
1989/08/17 | 899 | 910 | 890 | 905 | 96,000 |
1989/08/16 | 875 | 900 | 875 | 900 | 52,000 |
1989/08/15 | 857 | 875 | 857 | 875 | 47,000 |
1989/08/14 | 853 | 860 | 853 | 856 | 10,000 |
1989/08/11 | 875 | 875 | 860 | 870 | 22,000 |
1989/08/10 | 880 | 880 | 870 | 870 | 20,000 |
1989/08/09 | 880 | 880 | 870 | 870 | 25,000 |
1989/08/08 | 880 | 900 | 880 | 880 | 27,000 |
1989/08/07 | 890 | 890 | 870 | 870 | 22,000 |
1989/08/04 | 904 | 904 | 890 | 890 | 39,000 |
1989/08/03 | 902 | 910 | 900 | 905 | 91,000 |
1989/08/02 | 909 | 909 | 891 | 895 | 84,000 |
1989/08/01 | 918 | 918 | 900 | 915 | 218,000 |
1989/07/31 | 890 | 919 | 890 | 919 | 103,000 |
1989/07/28 | 889 | 900 | 881 | 899 | 74,000 |
1989/07/27 | 880 | 890 | 870 | 890 | 81,000 |
1989/07/26 | 850 | 870 | 850 | 870 | 51,000 |
1989/07/25 | 862 | 880 | 860 | 860 | 71,000 |
1989/07/24 | 881 | 881 | 860 | 860 | 21,000 |
1989/07/21 | 865 | 880 | 861 | 879 | 61,000 |
1989/07/20 | 853 | 875 | 852 | 875 | 49,000 |
1989/07/19 | 852 | 870 | 852 | 869 | 52,000 |
1989/07/18 | 852 | 880 | 852 | 870 | 58,000 |
1989/07/17 | 885 | 890 | 872 | 872 | 32,000 |
1989/07/14 | 900 | 903 | 890 | 890 | 127,000 |
1989/07/13 | 907 | 918 | 900 | 905 | 182,000 |
1989/07/12 | 873 | 918 | 873 | 917 | 633,000 |
1989/07/11 | 896 | 896 | 870 | 870 | 529,000 |
1989/07/10 | 880 | 889 | 860 | 886 | 414,000 |
1989/07/07 | 805 | 870 | 795 | 870 | 626,000 |
1989/07/06 | 795 | 795 | 783 | 795 | 43,000 |
1989/07/05 | 797 | 805 | 783 | 783 | 33,000 |
1989/07/04 | 780 | 810 | 780 | 797 | 56,000 |
1989/07/03 | 760 | 770 | 760 | 770 | 10,000 |
1989/06/30 | 780 | 780 | 754 | 760 | 15,000 |
1989/06/29 | 799 | 799 | 780 | 780 | 22,000 |
1989/06/28 | 790 | 800 | 780 | 799 | 24,000 |
1989/06/27 | 810 | 810 | 801 | 810 | 24,000 |
1989/06/26 | 811 | 820 | 811 | 820 | 22,000 |
1989/06/23 | 829 | 830 | 810 | 830 | 84,000 |
1989/06/22 | 830 | 830 | 820 | 830 | 102,000 |
1989/06/21 | 820 | 830 | 800 | 829 | 191,000 |
1989/06/20 | 800 | 820 | 796 | 810 | 137,000 |
1989/06/19 | 815 | 815 | 790 | 791 | 65,000 |
1989/06/16 | 814 | 815 | 799 | 805 | 82,000 |
1989/06/15 | 816 | 820 | 800 | 820 | 271,000 |
1989/06/14 | 815 | 836 | 800 | 800 | 537,000 |
1989/06/13 | 795 | 830 | 781 | 820 | 755,000 |
1989/06/12 | 740 | 797 | 740 | 795 | 222,000 |
1989/06/09 | 740 | 740 | 737 | 740 | 17,000 |
1989/06/08 | 744 | 750 | 740 | 740 | 22,000 |
1989/06/07 | 746 | 750 | 740 | 745 | 37,000 |
1989/06/06 | 735 | 749 | 735 | 736 | 35,000 |
1989/06/05 | 739 | 745 | 739 | 744 | 8,000 |
1989/06/02 | 741 | 750 | 741 | 749 | 28,000 |
1989/06/01 | 750 | 750 | 740 | 740 | 42,000 |
1989/05/31 | 749 | 750 | 731 | 740 | 66,000 |
1989/05/30 | 740 | 750 | 730 | 750 | 65,000 |
1989/05/29 | 745 | 748 | 745 | 745 | 12,000 |
1989/05/26 | 736 | 745 | 736 | 745 | 23,000 |
1989/05/25 | 750 | 750 | 731 | 733 | 11,000 |
1989/05/24 | 731 | 741 | 722 | 722 | 43,000 |
1989/05/23 | 759 | 760 | 740 | 740 | 57,000 |
1989/05/22 | 751 | 768 | 750 | 754 | 80,000 |
1989/05/19 | 745 | 748 | 735 | 746 | 82,000 |
1989/05/18 | 734 | 745 | 731 | 745 | 41,000 |
1989/05/17 | 734 | 734 | 731 | 732 | 36,000 |
1989/05/16 | 725 | 730 | 720 | 730 | 43,000 |
1989/05/15 | 725 | 725 | 715 | 715 | 32,000 |
1989/05/12 | 740 | 740 | 725 | 725 | 48,000 |
1989/05/11 | 743 | 750 | 740 | 740 | 56,000 |
1989/05/10 | 750 | 750 | 742 | 742 | 60,000 |
1989/05/09 | 751 | 751 | 740 | 743 | 76,000 |
1989/05/08 | 755 | 755 | 740 | 740 | 62,000 |
1989/05/02 | 706 | 755 | 705 | 751 | 96,000 |
1989/05/01 | 701 | 706 | 700 | 703 | 33,000 |
1989/04/28 | 691 | 700 | 691 | 700 | 51,000 |
1989/04/27 | 688 | 690 | 685 | 690 | 46,000 |
1989/04/26 | 700 | 700 | 682 | 690 | 47,000 |
1989/04/25 | 695 | 700 | 690 | 695 | 33,000 |
1989/04/24 | 701 | 701 | 694 | 694 | 21,000 |
1989/04/21 | 700 | 708 | 700 | 700 | 27,000 |
1989/04/20 | 707 | 707 | 700 | 700 | 17,000 |
1989/04/19 | 707 | 707 | 692 | 696 | 24,000 |
1989/04/18 | 700 | 707 | 700 | 707 | 8,000 |
1989/04/17 | 707 | 707 | 691 | 691 | 11,000 |
1989/04/14 | 691 | 691 | 691 | 691 | 6,000 |
1989/04/13 | 701 | 708 | 700 | 700 | 24,000 |
1989/04/12 | 707 | 707 | 690 | 690 | 24,000 |
1989/04/11 | 700 | 709 | 690 | 709 | 59,000 |
1989/04/10 | 710 | 710 | 691 | 691 | 27,000 |
1989/04/07 | 699 | 710 | 699 | 710 | 9,000 |
1989/04/06 | 709 | 710 | 699 | 699 | 20,000 |
1989/04/05 | 720 | 720 | 696 | 710 | 37,000 |
1989/04/04 | 710 | 730 | 710 | 710 | 29,000 |
1989/04/03 | 665 | 684 | 663 | 684 | 69,000 |
1989/03/31 | 674 | 674 | 660 | 660 | 130,000 |
1989/03/30 | 683 | 685 | 671 | 671 | 13,000 |
1989/03/29 | 681 | 681 | 681 | 681 | 3,000 |
1989/03/27 | 700 | 700 | 650 | 650 | 19,000 |
1989/03/24 | 671 | 700 | 670 | 690 | 12,000 |
1989/03/23 | 660 | 671 | 660 | 671 | 10,000 |
1989/03/22 | 680 | 685 | 680 | 680 | 19,000 |
1989/03/20 | 699 | 700 | 691 | 691 | 17,000 |
1989/03/17 | 698 | 700 | 695 | 700 | 35,000 |
1989/03/16 | 685 | 695 | 685 | 695 | 18,000 |
1989/03/15 | 685 | 690 | 680 | 680 | 31,000 |
1989/03/14 | 686 | 686 | 680 | 680 | 22,000 |
1989/03/13 | 690 | 690 | 685 | 685 | 14,000 |
1989/03/10 | 691 | 700 | 690 | 690 | 19,000 |
1989/03/09 | 700 | 700 | 685 | 690 | 19,000 |
1989/03/08 | 688 | 700 | 685 | 700 | 14,000 |
1989/03/07 | 691 | 691 | 688 | 688 | 6,000 |
1989/03/06 | 700 | 700 | 691 | 691 | 19,000 |
1989/03/03 | 713 | 713 | 691 | 691 | 12,000 |
1989/03/02 | 680 | 713 | 680 | 713 | 23,000 |
1989/03/01 | 685 | 690 | 683 | 683 | 6,000 |
1989/02/28 | 686 | 691 | 680 | 680 | 32,000 |
1989/02/27 | 699 | 699 | 685 | 685 | 20,000 |
1989/02/23 | 699 | 709 | 693 | 700 | 22,000 |
1989/02/22 | 691 | 700 | 691 | 700 | 16,000 |
1989/02/21 | 695 | 695 | 680 | 681 | 18,000 |
1989/02/20 | 700 | 703 | 691 | 691 | 13,000 |
1989/02/17 | 690 | 700 | 686 | 700 | 16,000 |
1989/02/16 | 692 | 703 | 690 | 695 | 40,000 |
1989/02/15 | 702 | 705 | 690 | 692 | 48,000 |
1989/02/14 | 710 | 710 | 702 | 702 | 21,000 |
1989/02/13 | 721 | 727 | 710 | 710 | 21,000 |
1989/02/10 | 705 | 720 | 705 | 719 | 39,000 |
1989/02/09 | 721 | 722 | 702 | 702 | 32,000 |
1989/02/08 | 720 | 725 | 720 | 721 | 24,000 |
1989/02/07 | 730 | 740 | 714 | 714 | 39,000 |
1989/02/06 | 741 | 759 | 735 | 740 | 31,000 |
1989/02/03 | 749 | 750 | 739 | 739 | 38,000 |
1989/02/02 | 760 | 760 | 725 | 737 | 57,000 |
1989/02/01 | 771 | 772 | 758 | 764 | 98,000 |
1989/01/31 | 800 | 800 | 780 | 781 | 190,000 |
1989/01/30 | 770 | 800 | 762 | 800 | 279,000 |
1989/01/28 | 770 | 770 | 761 | 762 | 168,000 |
1989/01/27 | 750 | 760 | 749 | 760 | 537,000 |
1989/01/26 | 700 | 761 | 700 | 750 | 413,000 |
1989/01/25 | 690 | 700 | 684 | 695 | 292,000 |
1989/01/24 | 690 | 690 | 675 | 680 | 59,000 |
1989/01/23 | 693 | 693 | 680 | 685 | 55,000 |
1989/01/20 | 700 | 700 | 670 | 682 | 136,000 |
1989/01/19 | 709 | 709 | 699 | 700 | 134,000 |
1989/01/18 | 691 | 710 | 690 | 695 | 154,000 |
1989/01/17 | 680 | 690 | 676 | 690 | 122,000 |
1989/01/13 | 680 | 680 | 675 | 680 | 64,000 |
1989/01/12 | 670 | 680 | 670 | 680 | 151,000 |
1989/01/11 | 660 | 674 | 660 | 674 | 146,000 |
1989/01/10 | 670 | 674 | 655 | 660 | 101,000 |
1989/01/09 | 650 | 678 | 650 | 665 | 546,000 |
1989/01/06 | 647 | 650 | 647 | 650 | 12,000 |
1989/01/05 | 655 | 655 | 649 | 650 | 26,000 |
1989/01/04 | 654 | 654 | 654 | 654 | 100,000 |