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 |
---|---|---|---|---|---|
1993/12/30 | 335 | 335 | 335 | 335 | 1,000 |
1993/12/29 | 340 | 340 | 330 | 330 | 4,000 |
1993/12/28 | 340 | 340 | 340 | 340 | 7,000 |
1993/12/24 | 364 | 364 | 364 | 364 | 4,000 |
1993/12/21 | 364 | 364 | 364 | 364 | 1,000 |
1993/12/20 | 365 | 365 | 365 | 365 | 2,000 |
1993/12/17 | 365 | 365 | 365 | 365 | 6,000 |
1993/12/16 | 353 | 360 | 353 | 359 | 16,000 |
1993/12/15 | 360 | 360 | 354 | 354 | 7,000 |
1993/12/14 | 359 | 359 | 359 | 359 | 1,000 |
1993/12/10 | 353 | 360 | 353 | 360 | 3,000 |
1993/12/09 | 358 | 358 | 358 | 358 | 1,000 |
1993/12/08 | 373 | 373 | 368 | 368 | 2,000 |
1993/12/03 | 375 | 380 | 375 | 380 | 11,000 |
1993/12/02 | 345 | 365 | 345 | 365 | 18,000 |
1993/12/01 | 311 | 340 | 311 | 340 | 7,000 |
1993/11/30 | 315 | 315 | 306 | 306 | 22,000 |
1993/11/26 | 336 | 337 | 335 | 335 | 34,000 |
1993/11/25 | 345 | 345 | 336 | 339 | 7,000 |
1993/11/24 | 346 | 346 | 345 | 345 | 15,000 |
1993/11/22 | 350 | 350 | 345 | 345 | 7,000 |
1993/11/19 | 350 | 350 | 345 | 345 | 12,000 |
1993/11/18 | 344 | 345 | 344 | 345 | 4,000 |
1993/11/17 | 352 | 352 | 351 | 351 | 2,000 |
1993/11/16 | 358 | 358 | 358 | 358 | 1,000 |
1993/11/15 | 372 | 372 | 368 | 368 | 6,000 |
1993/11/12 | 368 | 370 | 368 | 370 | 7,000 |
1993/11/11 | 365 | 365 | 365 | 365 | 2,000 |
1993/11/10 | 373 | 373 | 369 | 369 | 5,000 |
1993/11/09 | 375 | 375 | 373 | 373 | 17,000 |
1993/11/08 | 364 | 370 | 364 | 370 | 2,000 |
1993/11/05 | 369 | 369 | 364 | 364 | 9,000 |
1993/11/04 | 384 | 384 | 381 | 381 | 11,000 |
1993/11/02 | 391 | 391 | 385 | 385 | 7,000 |
1993/10/29 | 405 | 405 | 405 | 405 | 1,000 |
1993/10/28 | 410 | 413 | 410 | 410 | 21,000 |
1993/10/26 | 422 | 425 | 410 | 410 | 21,000 |
1993/10/25 | 430 | 435 | 418 | 427 | 56,000 |
1993/10/22 | 411 | 427 | 410 | 427 | 84,000 |
1993/10/21 | 411 | 411 | 411 | 411 | 7,000 |
1993/10/19 | 428 | 433 | 428 | 433 | 8,000 |
1993/10/18 | 410 | 428 | 407 | 428 | 30,000 |
1993/10/15 | 391 | 407 | 391 | 407 | 25,000 |
1993/10/14 | 391 | 391 | 391 | 391 | 12,000 |
1993/10/13 | 400 | 400 | 391 | 391 | 2,000 |
1993/10/12 | 398 | 400 | 391 | 400 | 12,000 |
1993/10/08 | 397 | 400 | 397 | 397 | 6,000 |
1993/10/07 | 401 | 401 | 400 | 400 | 6,000 |
1993/10/06 | 390 | 390 | 390 | 390 | 2,000 |
1993/10/05 | 401 | 401 | 399 | 399 | 7,000 |
1993/10/04 | 396 | 406 | 396 | 406 | 6,000 |
1993/10/01 | 396 | 403 | 396 | 396 | 12,000 |
1993/09/30 | 409 | 409 | 400 | 405 | 14,000 |
1993/09/29 | 411 | 411 | 411 | 411 | 3,000 |
1993/09/28 | 410 | 414 | 410 | 414 | 6,000 |
1993/09/27 | 412 | 412 | 410 | 410 | 14,000 |
1993/09/24 | 430 | 430 | 410 | 410 | 33,000 |
1993/09/21 | 435 | 435 | 435 | 435 | 3,000 |
1993/09/17 | 452 | 452 | 448 | 448 | 6,000 |
1993/09/16 | 450 | 452 | 450 | 451 | 9,000 |
1993/09/14 | 453 | 455 | 453 | 455 | 3,000 |
1993/09/13 | 461 | 461 | 461 | 461 | 1,000 |
1993/09/10 | 470 | 470 | 470 | 470 | 5,000 |
1993/09/09 | 470 | 470 | 470 | 470 | 2,000 |
1993/09/07 | 477 | 477 | 477 | 477 | 1,000 |
1993/09/06 | 484 | 487 | 484 | 487 | 3,000 |
1993/09/03 | 498 | 498 | 476 | 479 | 32,000 |
1993/09/02 | 465 | 496 | 460 | 496 | 268,000 |
1993/09/01 | 452 | 465 | 452 | 465 | 6,000 |
1993/08/31 | 452 | 452 | 452 | 452 | 1,000 |
1993/08/30 | 451 | 451 | 451 | 451 | 4,000 |
1993/08/27 | 460 | 471 | 460 | 471 | 3,000 |
1993/08/26 | 460 | 465 | 460 | 460 | 8,000 |
1993/08/25 | 475 | 475 | 465 | 465 | 2,000 |
1993/08/24 | 470 | 470 | 470 | 470 | 4,000 |
1993/08/23 | 470 | 470 | 470 | 470 | 1,000 |
1993/08/19 | 480 | 480 | 480 | 480 | 2,000 |
1993/08/18 | 469 | 469 | 465 | 469 | 4,000 |
1993/08/17 | 470 | 470 | 470 | 470 | 5,000 |
1993/08/16 | 470 | 470 | 470 | 470 | 2,000 |
1993/08/13 | 476 | 480 | 470 | 480 | 4,000 |
1993/08/12 | 481 | 481 | 471 | 471 | 2,000 |
1993/08/10 | 486 | 487 | 486 | 486 | 9,000 |
1993/08/04 | 486 | 486 | 486 | 486 | 2,000 |
1993/08/03 | 480 | 486 | 480 | 481 | 8,000 |
1993/08/02 | 505 | 505 | 485 | 485 | 5,000 |
1993/07/30 | 515 | 520 | 515 | 515 | 16,000 |
1993/07/29 | 489 | 521 | 489 | 515 | 123,000 |
1993/07/28 | 469 | 489 | 469 | 489 | 18,000 |
1993/07/23 | 466 | 479 | 466 | 479 | 10,000 |
1993/07/22 | 461 | 461 | 461 | 461 | 1,000 |
1993/07/21 | 462 | 462 | 462 | 462 | 1,000 |
1993/07/16 | 489 | 490 | 487 | 490 | 24,000 |
1993/07/15 | 480 | 485 | 471 | 485 | 4,000 |
1993/07/14 | 471 | 485 | 471 | 485 | 8,000 |
1993/07/13 | 460 | 470 | 460 | 470 | 9,000 |
1993/07/12 | 460 | 460 | 460 | 460 | 1,000 |
1993/07/08 | 465 | 465 | 465 | 465 | 1,000 |
1993/07/02 | 460 | 465 | 460 | 465 | 5,000 |
1993/07/01 | 445 | 445 | 445 | 445 | 9,000 |
1993/06/30 | 455 | 455 | 450 | 450 | 3,000 |
1993/06/29 | 470 | 470 | 460 | 460 | 7,000 |
1993/06/28 | 470 | 470 | 470 | 470 | 2,000 |
1993/06/25 | 460 | 470 | 460 | 470 | 10,000 |
1993/06/24 | 455 | 455 | 455 | 455 | 2,000 |
1993/06/23 | 445 | 445 | 445 | 445 | 2,000 |
1993/06/18 | 465 | 470 | 465 | 470 | 7,000 |
1993/06/17 | 460 | 460 | 455 | 460 | 16,000 |
1993/06/16 | 475 | 475 | 455 | 455 | 4,000 |
1993/06/15 | 480 | 480 | 476 | 476 | 6,000 |
1993/06/14 | 491 | 491 | 490 | 490 | 14,000 |
1993/06/11 | 486 | 493 | 486 | 490 | 4,000 |
1993/06/10 | 480 | 485 | 480 | 485 | 17,000 |
1993/06/08 | 515 | 515 | 500 | 500 | 25,000 |
1993/06/07 | 511 | 519 | 511 | 515 | 9,000 |
1993/06/04 | 526 | 529 | 509 | 509 | 14,000 |
1993/06/03 | 503 | 525 | 500 | 525 | 25,000 |
1993/06/02 | 510 | 510 | 500 | 500 | 13,000 |
1993/06/01 | 512 | 519 | 505 | 506 | 17,000 |
1993/05/31 | 510 | 519 | 510 | 519 | 19,000 |
1993/05/28 | 520 | 524 | 515 | 520 | 10,000 |
1993/05/27 | 527 | 530 | 524 | 524 | 29,000 |
1993/05/26 | 519 | 519 | 511 | 517 | 31,000 |
1993/05/25 | 525 | 530 | 510 | 515 | 85,000 |
1993/05/24 | 515 | 525 | 510 | 525 | 31,000 |
1993/05/21 | 490 | 500 | 490 | 500 | 13,000 |
1993/05/20 | 485 | 491 | 485 | 485 | 16,000 |
1993/05/19 | 497 | 497 | 486 | 495 | 16,000 |
1993/05/18 | 511 | 511 | 500 | 500 | 39,000 |
1993/05/17 | 500 | 505 | 500 | 501 | 28,000 |
1993/05/14 | 497 | 498 | 488 | 495 | 27,000 |
1993/05/13 | 485 | 495 | 485 | 495 | 25,000 |
1993/05/12 | 495 | 503 | 480 | 480 | 139,000 |
1993/05/11 | 485 | 490 | 476 | 484 | 174,000 |
1993/05/10 | 450 | 480 | 447 | 480 | 232,000 |
1993/05/07 | 444 | 447 | 440 | 447 | 39,000 |
1993/05/06 | 425 | 445 | 425 | 439 | 35,000 |
1993/04/30 | 434 | 434 | 419 | 419 | 21,000 |
1993/04/28 | 427 | 437 | 427 | 437 | 6,000 |
1993/04/27 | 402 | 402 | 402 | 402 | 5,000 |
1993/04/26 | 414 | 414 | 404 | 404 | 6,000 |
1993/04/23 | 414 | 414 | 414 | 414 | 5,000 |
1993/04/22 | 415 | 420 | 409 | 415 | 22,000 |
1993/04/21 | 420 | 420 | 401 | 401 | 10,000 |
1993/04/20 | 425 | 425 | 420 | 420 | 6,000 |
1993/04/19 | 440 | 440 | 425 | 425 | 5,000 |
1993/04/16 | 446 | 447 | 435 | 435 | 27,000 |
1993/04/15 | 446 | 450 | 440 | 440 | 34,000 |
1993/04/14 | 435 | 446 | 430 | 446 | 47,000 |
1993/04/13 | 431 | 431 | 420 | 430 | 21,000 |
1993/04/12 | 440 | 441 | 421 | 421 | 11,000 |
1993/04/09 | 430 | 435 | 425 | 435 | 65,000 |
1993/04/08 | 434 | 434 | 428 | 430 | 11,000 |
1993/04/07 | 420 | 435 | 420 | 434 | 33,000 |
1993/04/06 | 411 | 425 | 411 | 425 | 42,000 |
1993/04/05 | 401 | 401 | 401 | 401 | 3,000 |
1993/04/02 | 401 | 411 | 401 | 411 | 16,000 |
1993/04/01 | 400 | 400 | 398 | 399 | 32,000 |
1993/03/31 | 400 | 400 | 391 | 399 | 15,000 |
1993/03/30 | 410 | 410 | 399 | 399 | 9,000 |
1993/03/29 | 400 | 415 | 398 | 415 | 47,000 |
1993/03/26 | 399 | 399 | 389 | 398 | 26,000 |
1993/03/25 | 387 | 399 | 385 | 394 | 35,000 |
1993/03/23 | 399 | 399 | 385 | 399 | 12,000 |
1993/03/22 | 376 | 400 | 376 | 400 | 68,000 |
1993/03/19 | 371 | 373 | 371 | 371 | 4,000 |
1993/03/18 | 370 | 380 | 370 | 380 | 19,000 |
1993/03/17 | 360 | 370 | 360 | 370 | 12,000 |
1993/03/16 | 371 | 371 | 370 | 370 | 7,000 |
1993/03/15 | 361 | 361 | 361 | 361 | 5,000 |
1993/03/11 | 375 | 375 | 375 | 375 | 1,000 |
1993/03/10 | 380 | 380 | 380 | 380 | 3,000 |
1993/03/09 | 385 | 388 | 375 | 380 | 51,000 |
1993/03/08 | 373 | 384 | 370 | 384 | 91,000 |
1993/03/05 | 374 | 374 | 365 | 374 | 15,000 |
1993/03/04 | 355 | 378 | 355 | 378 | 42,000 |
1993/03/03 | 345 | 354 | 340 | 354 | 22,000 |
1993/03/02 | 341 | 348 | 340 | 348 | 4,000 |
1993/03/01 | 363 | 363 | 340 | 340 | 17,000 |
1993/02/26 | 363 | 363 | 363 | 363 | 1,000 |
1993/02/25 | 364 | 364 | 364 | 364 | 3,000 |
1993/02/24 | 350 | 365 | 350 | 365 | 9,000 |
1993/02/23 | 350 | 360 | 341 | 360 | 11,000 |
1993/02/22 | 360 | 360 | 360 | 360 | 1,000 |
1993/02/19 | 359 | 370 | 359 | 370 | 17,000 |
1993/02/18 | 361 | 361 | 361 | 361 | 1,000 |
1993/02/17 | 365 | 370 | 365 | 370 | 5,000 |
1993/02/16 | 360 | 380 | 358 | 376 | 25,000 |
1993/02/10 | 350 | 360 | 350 | 360 | 6,000 |
1993/02/09 | 356 | 365 | 355 | 365 | 13,000 |
1993/02/08 | 355 | 355 | 341 | 341 | 11,000 |
1993/02/05 | 351 | 355 | 351 | 355 | 2,000 |
1993/02/04 | 354 | 354 | 354 | 354 | 7,000 |
1993/02/03 | 379 | 379 | 369 | 369 | 19,000 |
1993/02/02 | 351 | 369 | 351 | 369 | 6,000 |
1993/02/01 | 360 | 360 | 360 | 360 | 2,000 |
1993/01/29 | 335 | 350 | 335 | 350 | 5,000 |
1993/01/28 | 335 | 335 | 335 | 335 | 1,000 |
1993/01/27 | 340 | 340 | 340 | 340 | 2,000 |
1993/01/25 | 340 | 355 | 340 | 355 | 5,000 |
1993/01/20 | 340 | 350 | 340 | 350 | 18,000 |
1993/01/18 | 355 | 355 | 355 | 355 | 4,000 |
1993/01/14 | 360 | 360 | 360 | 360 | 5,000 |
1993/01/13 | 365 | 365 | 365 | 365 | 10,000 |
1993/01/12 | 351 | 360 | 346 | 360 | 40,000 |
1993/01/07 | 351 | 370 | 351 | 370 | 12,000 |
1993/01/06 | 351 | 352 | 351 | 351 | 3,000 |
1993/01/05 | 351 | 351 | 351 | 351 | 6,000 |
1993/01/04 | 351 | 351 | 351 | 351 | 1,000 |