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 |
---|---|---|---|---|---|
1992/12/30 | 354 | 354 | 354 | 354 | 10,000 |
1992/12/28 | 388 | 388 | 388 | 388 | 1,000 |
1992/12/25 | 389 | 389 | 389 | 389 | 2,000 |
1992/12/24 | 389 | 389 | 389 | 389 | 4,000 |
1992/12/22 | 380 | 386 | 380 | 386 | 18,000 |
1992/12/21 | 393 | 393 | 390 | 390 | 3,000 |
1992/12/18 | 390 | 394 | 374 | 394 | 8,000 |
1992/12/17 | 370 | 395 | 370 | 395 | 44,000 |
1992/12/16 | 370 | 380 | 370 | 380 | 15,000 |
1992/12/15 | 355 | 373 | 355 | 373 | 6,000 |
1992/12/14 | 360 | 360 | 360 | 360 | 24,000 |
1992/12/11 | 360 | 360 | 360 | 360 | 2,000 |
1992/12/10 | 360 | 360 | 360 | 360 | 1,000 |
1992/12/09 | 360 | 360 | 360 | 360 | 4,000 |
1992/12/07 | 375 | 380 | 375 | 380 | 10,000 |
1992/12/02 | 386 | 392 | 386 | 392 | 7,000 |
1992/12/01 | 389 | 398 | 389 | 396 | 26,000 |
1992/11/30 | 373 | 389 | 373 | 389 | 20,000 |
1992/11/27 | 370 | 370 | 370 | 370 | 3,000 |
1992/11/26 | 351 | 370 | 351 | 370 | 16,000 |
1992/11/25 | 345 | 360 | 345 | 360 | 13,000 |
1992/11/19 | 370 | 370 | 370 | 370 | 4,000 |
1992/11/13 | 360 | 370 | 360 | 370 | 20,000 |
1992/11/12 | 360 | 360 | 360 | 360 | 2,000 |
1992/11/10 | 360 | 374 | 360 | 374 | 5,000 |
1992/11/06 | 376 | 384 | 376 | 384 | 6,000 |
1992/11/05 | 369 | 384 | 369 | 384 | 4,000 |
1992/10/30 | 384 | 384 | 384 | 384 | 2,000 |
1992/10/29 | 380 | 389 | 380 | 388 | 29,000 |
1992/10/28 | 380 | 385 | 375 | 385 | 4,000 |
1992/10/27 | 360 | 380 | 360 | 375 | 7,000 |
1992/10/26 | 361 | 365 | 361 | 365 | 10,000 |
1992/10/23 | 380 | 380 | 380 | 380 | 3,000 |
1992/10/16 | 380 | 380 | 380 | 380 | 5,000 |
1992/10/15 | 390 | 390 | 390 | 390 | 1,000 |
1992/10/14 | 395 | 399 | 395 | 399 | 9,000 |
1992/10/13 | 371 | 395 | 371 | 395 | 13,000 |
1992/10/12 | 371 | 381 | 371 | 381 | 4,000 |
1992/10/08 | 380 | 383 | 370 | 370 | 17,000 |
1992/10/06 | 380 | 380 | 371 | 371 | 2,000 |
1992/10/02 | 371 | 383 | 371 | 383 | 5,000 |
1992/09/29 | 404 | 404 | 403 | 403 | 11,000 |
1992/09/28 | 400 | 405 | 390 | 405 | 20,000 |
1992/09/25 | 384 | 400 | 380 | 400 | 22,000 |
1992/09/24 | 389 | 390 | 389 | 390 | 16,000 |
1992/09/22 | 370 | 390 | 370 | 389 | 57,000 |
1992/09/21 | 355 | 370 | 350 | 370 | 20,000 |
1992/09/18 | 342 | 352 | 342 | 352 | 5,000 |
1992/09/17 | 341 | 350 | 341 | 342 | 20,000 |
1992/09/16 | 350 | 350 | 342 | 342 | 5,000 |
1992/09/14 | 358 | 358 | 353 | 353 | 4,000 |
1992/09/11 | 359 | 359 | 349 | 349 | 8,000 |
1992/09/10 | 360 | 360 | 350 | 359 | 11,000 |
1992/09/09 | 340 | 350 | 340 | 350 | 16,000 |
1992/09/08 | 331 | 331 | 331 | 331 | 1,000 |
1992/09/04 | 355 | 355 | 340 | 340 | 5,000 |
1992/09/03 | 349 | 350 | 349 | 350 | 4,000 |
1992/09/02 | 360 | 360 | 360 | 360 | 2,000 |
1992/09/01 | 364 | 370 | 364 | 365 | 9,000 |
1992/08/31 | 365 | 365 | 365 | 365 | 9,000 |
1992/08/26 | 321 | 325 | 315 | 315 | 15,000 |
1992/08/25 | 315 | 315 | 310 | 311 | 16,000 |
1992/08/21 | 305 | 309 | 305 | 305 | 5,000 |
1992/08/20 | 305 | 305 | 305 | 305 | 1,000 |
1992/08/19 | 300 | 300 | 300 | 300 | 2,000 |
1992/08/17 | 305 | 305 | 305 | 305 | 2,000 |
1992/08/14 | 300 | 300 | 300 | 300 | 1,000 |
1992/08/13 | 300 | 300 | 290 | 290 | 14,000 |
1992/08/12 | 301 | 301 | 300 | 300 | 4,000 |
1992/08/11 | 301 | 301 | 301 | 301 | 2,000 |
1992/08/10 | 310 | 310 | 300 | 300 | 4,000 |
1992/08/07 | 320 | 320 | 310 | 310 | 3,000 |
1992/08/06 | 320 | 320 | 320 | 320 | 7,000 |
1992/08/05 | 320 | 320 | 320 | 320 | 13,000 |
1992/08/04 | 340 | 340 | 340 | 340 | 2,000 |
1992/07/31 | 320 | 320 | 320 | 320 | 1,000 |
1992/07/30 | 320 | 320 | 320 | 320 | 5,000 |
1992/07/29 | 331 | 331 | 330 | 330 | 10,000 |
1992/07/28 | 340 | 340 | 331 | 331 | 3,000 |
1992/07/27 | 340 | 340 | 340 | 340 | 2,000 |
1992/07/24 | 350 | 350 | 350 | 350 | 4,000 |
1992/07/23 | 331 | 331 | 331 | 331 | 1,000 |
1992/07/22 | 340 | 340 | 320 | 320 | 4,000 |
1992/07/21 | 350 | 350 | 350 | 350 | 4,000 |
1992/07/20 | 355 | 355 | 355 | 355 | 1,000 |
1992/07/17 | 376 | 376 | 376 | 376 | 1,000 |
1992/07/16 | 380 | 380 | 376 | 376 | 7,000 |
1992/07/15 | 380 | 380 | 380 | 380 | 1,000 |
1992/07/14 | 377 | 377 | 377 | 377 | 3,000 |
1992/07/13 | 376 | 376 | 376 | 376 | 2,000 |
1992/07/10 | 371 | 371 | 371 | 371 | 2,000 |
1992/07/09 | 365 | 371 | 365 | 371 | 10,000 |
1992/07/08 | 354 | 355 | 353 | 355 | 6,000 |
1992/07/07 | 355 | 355 | 355 | 355 | 1,000 |
1992/07/06 | 355 | 360 | 355 | 360 | 6,000 |
1992/07/01 | 320 | 320 | 320 | 320 | 14,000 |
1992/06/30 | 315 | 320 | 315 | 320 | 8,000 |
1992/06/29 | 315 | 315 | 315 | 315 | 4,000 |
1992/06/26 | 310 | 310 | 309 | 310 | 9,000 |
1992/06/25 | 335 | 335 | 310 | 310 | 24,000 |
1992/06/24 | 330 | 330 | 330 | 330 | 8,000 |
1992/06/23 | 340 | 340 | 340 | 340 | 4,000 |
1992/06/22 | 340 | 340 | 340 | 340 | 5,000 |
1992/06/19 | 350 | 350 | 350 | 350 | 8,000 |
1992/06/18 | 355 | 355 | 350 | 350 | 6,000 |
1992/06/17 | 360 | 360 | 360 | 360 | 1,000 |
1992/06/12 | 382 | 382 | 370 | 370 | 10,000 |
1992/06/11 | 380 | 380 | 377 | 377 | 3,000 |
1992/06/10 | 375 | 380 | 375 | 375 | 7,000 |
1992/06/09 | 392 | 392 | 380 | 380 | 4,000 |
1992/06/08 | 392 | 392 | 392 | 392 | 1,000 |
1992/06/05 | 392 | 392 | 392 | 392 | 1,000 |
1992/06/04 | 394 | 394 | 392 | 392 | 2,000 |
1992/06/03 | 399 | 399 | 399 | 399 | 1,000 |
1992/06/01 | 415 | 415 | 415 | 415 | 1,000 |
1992/05/29 | 419 | 419 | 419 | 419 | 3,000 |
1992/05/28 | 420 | 420 | 420 | 420 | 1,000 |
1992/05/27 | 431 | 431 | 420 | 420 | 7,000 |
1992/05/26 | 436 | 436 | 436 | 436 | 3,000 |
1992/05/25 | 441 | 441 | 441 | 441 | 4,000 |
1992/05/22 | 440 | 440 | 440 | 440 | 2,000 |
1992/05/21 | 440 | 440 | 440 | 440 | 1,000 |
1992/05/20 | 445 | 445 | 445 | 445 | 1,000 |
1992/05/19 | 450 | 450 | 445 | 445 | 6,000 |
1992/05/18 | 440 | 440 | 440 | 440 | 3,000 |
1992/05/15 | 450 | 450 | 450 | 450 | 10,000 |
1992/05/14 | 415 | 436 | 415 | 436 | 5,000 |
1992/05/12 | 401 | 410 | 400 | 410 | 6,000 |
1992/05/11 | 370 | 392 | 370 | 392 | 7,000 |
1992/05/08 | 367 | 370 | 366 | 366 | 5,000 |
1992/05/01 | 361 | 361 | 361 | 361 | 4,000 |
1992/04/27 | 373 | 373 | 360 | 360 | 3,000 |
1992/04/24 | 374 | 374 | 374 | 374 | 4,000 |
1992/04/23 | 370 | 370 | 365 | 365 | 5,000 |
1992/04/22 | 370 | 370 | 370 | 370 | 2,000 |
1992/04/21 | 375 | 375 | 375 | 375 | 1,000 |
1992/04/20 | 395 | 395 | 380 | 380 | 6,000 |
1992/04/16 | 362 | 362 | 361 | 361 | 3,000 |
1992/04/15 | 348 | 350 | 346 | 350 | 12,000 |
1992/04/14 | 349 | 350 | 345 | 350 | 7,000 |
1992/04/10 | 310 | 320 | 310 | 320 | 4,000 |
1992/04/09 | 310 | 320 | 310 | 310 | 34,000 |
1992/04/08 | 340 | 340 | 309 | 310 | 19,000 |
1992/04/07 | 359 | 359 | 340 | 340 | 14,000 |
1992/04/06 | 350 | 354 | 350 | 354 | 28,000 |
1992/04/03 | 361 | 365 | 350 | 350 | 27,000 |
1992/04/02 | 390 | 390 | 365 | 365 | 21,000 |
1992/04/01 | 420 | 420 | 399 | 399 | 14,000 |
1992/03/31 | 425 | 425 | 416 | 416 | 32,000 |
1992/03/30 | 440 | 440 | 428 | 428 | 34,000 |
1992/03/27 | 445 | 445 | 440 | 440 | 18,000 |
1992/03/26 | 454 | 454 | 450 | 450 | 17,000 |
1992/03/25 | 450 | 450 | 450 | 450 | 6,000 |
1992/03/24 | 460 | 460 | 460 | 460 | 2,000 |
1992/03/23 | 451 | 451 | 450 | 450 | 10,000 |
1992/03/19 | 449 | 450 | 449 | 450 | 2,000 |
1992/03/18 | 446 | 447 | 446 | 447 | 7,000 |
1992/03/17 | 445 | 445 | 445 | 445 | 15,000 |
1992/03/16 | 440 | 445 | 440 | 445 | 7,000 |
1992/03/13 | 456 | 456 | 445 | 445 | 16,000 |
1992/03/12 | 456 | 456 | 456 | 456 | 2,000 |
1992/03/11 | 459 | 460 | 457 | 457 | 12,000 |
1992/03/10 | 470 | 471 | 459 | 459 | 12,000 |
1992/03/09 | 485 | 485 | 475 | 475 | 10,000 |
1992/03/06 | 490 | 490 | 485 | 485 | 7,000 |
1992/03/05 | 486 | 486 | 485 | 485 | 7,000 |
1992/03/04 | 490 | 491 | 490 | 491 | 2,000 |
1992/03/03 | 505 | 505 | 503 | 503 | 2,000 |
1992/03/02 | 518 | 518 | 518 | 518 | 1,000 |
1992/02/27 | 510 | 519 | 510 | 519 | 3,000 |
1992/02/26 | 501 | 501 | 501 | 501 | 2,000 |
1992/02/25 | 490 | 490 | 483 | 485 | 13,000 |
1992/02/24 | 501 | 520 | 500 | 510 | 11,000 |
1992/02/21 | 520 | 520 | 520 | 520 | 1,000 |
1992/02/19 | 490 | 520 | 487 | 520 | 13,000 |
1992/02/18 | 511 | 511 | 490 | 490 | 5,000 |
1992/02/17 | 510 | 510 | 491 | 491 | 5,000 |
1992/02/14 | 538 | 538 | 510 | 510 | 6,000 |
1992/02/13 | 508 | 528 | 508 | 528 | 6,000 |
1992/02/12 | 527 | 527 | 507 | 507 | 5,000 |
1992/02/10 | 528 | 528 | 527 | 527 | 5,000 |
1992/02/07 | 528 | 540 | 528 | 528 | 5,000 |
1992/02/06 | 540 | 540 | 527 | 527 | 2,000 |
1992/02/05 | 540 | 540 | 540 | 540 | 1,000 |
1992/02/04 | 551 | 551 | 540 | 540 | 2,000 |
1992/02/03 | 531 | 541 | 531 | 541 | 4,000 |
1992/01/31 | 515 | 525 | 515 | 521 | 17,000 |
1992/01/30 | 505 | 510 | 500 | 510 | 3,000 |
1992/01/29 | 510 | 510 | 510 | 510 | 10,000 |
1992/01/27 | 520 | 520 | 510 | 510 | 2,000 |
1992/01/24 | 521 | 521 | 520 | 520 | 3,000 |
1992/01/23 | 505 | 505 | 505 | 505 | 4,000 |
1992/01/22 | 481 | 490 | 481 | 487 | 10,000 |
1992/01/20 | 505 | 505 | 480 | 480 | 9,000 |
1992/01/17 | 515 | 515 | 501 | 501 | 13,000 |
1992/01/16 | 511 | 515 | 510 | 515 | 3,000 |
1992/01/13 | 520 | 520 | 509 | 509 | 7,000 |
1992/01/10 | 520 | 520 | 520 | 520 | 6,000 |
1992/01/09 | 520 | 520 | 510 | 510 | 3,000 |
1992/01/08 | 545 | 545 | 536 | 536 | 3,000 |
1992/01/07 | 545 | 545 | 545 | 545 | 1,000 |
1992/01/06 | 551 | 551 | 548 | 548 | 3,000 |