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 |
---|---|---|---|---|---|
1994/12/30 | 546 | 547 | 540 | 545 | 12,000 |
1994/12/29 | 530 | 563 | 523 | 548 | 128,000 |
1994/12/28 | 510 | 545 | 510 | 540 | 101,000 |
1994/12/27 | 501 | 510 | 496 | 496 | 34,000 |
1994/12/26 | 509 | 509 | 509 | 509 | 16,000 |
1994/12/22 | 518 | 518 | 501 | 501 | 24,000 |
1994/12/21 | 496 | 510 | 496 | 510 | 6,000 |
1994/12/20 | 490 | 493 | 487 | 492 | 16,000 |
1994/12/19 | 485 | 485 | 485 | 485 | 6,000 |
1994/12/16 | 486 | 487 | 485 | 485 | 3,000 |
1994/12/15 | 484 | 487 | 483 | 483 | 8,000 |
1994/12/14 | 481 | 481 | 480 | 480 | 4,000 |
1994/12/13 | 500 | 500 | 490 | 490 | 5,000 |
1994/12/12 | 495 | 496 | 495 | 496 | 5,000 |
1994/12/09 | 490 | 499 | 490 | 495 | 21,000 |
1994/12/08 | 499 | 505 | 495 | 495 | 15,000 |
1994/12/07 | 524 | 524 | 505 | 506 | 13,000 |
1994/12/06 | 535 | 535 | 515 | 515 | 12,000 |
1994/12/05 | 526 | 526 | 516 | 525 | 30,000 |
1994/12/02 | 520 | 522 | 502 | 522 | 7,000 |
1994/12/01 | 502 | 529 | 501 | 528 | 41,000 |
1994/11/30 | 482 | 498 | 480 | 498 | 28,000 |
1994/11/29 | 471 | 481 | 471 | 475 | 13,000 |
1994/11/28 | 482 | 482 | 480 | 481 | 6,000 |
1994/11/25 | 491 | 491 | 482 | 482 | 16,000 |
1994/11/24 | 486 | 486 | 480 | 486 | 15,000 |
1994/11/22 | 491 | 510 | 491 | 496 | 7,000 |
1994/11/21 | 495 | 495 | 495 | 495 | 11,000 |
1994/11/18 | 530 | 530 | 515 | 515 | 7,000 |
1994/11/17 | 515 | 530 | 515 | 529 | 27,000 |
1994/11/16 | 538 | 538 | 511 | 515 | 35,000 |
1994/11/15 | 490 | 530 | 490 | 530 | 75,000 |
1994/11/14 | 480 | 490 | 480 | 485 | 6,000 |
1994/11/11 | 485 | 485 | 480 | 485 | 17,000 |
1994/11/10 | 493 | 500 | 480 | 480 | 38,000 |
1994/11/09 | 515 | 515 | 490 | 490 | 21,000 |
1994/11/08 | 520 | 520 | 510 | 511 | 20,000 |
1994/11/07 | 544 | 544 | 525 | 543 | 17,000 |
1994/11/04 | 550 | 550 | 531 | 535 | 40,000 |
1994/11/02 | 522 | 540 | 522 | 539 | 37,000 |
1994/11/01 | 517 | 520 | 510 | 520 | 20,000 |
1994/10/31 | 501 | 515 | 501 | 515 | 10,000 |
1994/10/28 | 506 | 513 | 503 | 503 | 8,000 |
1994/10/27 | 515 | 525 | 498 | 498 | 22,000 |
1994/10/26 | 515 | 516 | 515 | 515 | 12,000 |
1994/10/25 | 516 | 516 | 515 | 515 | 6,000 |
1994/10/24 | 522 | 522 | 515 | 515 | 5,000 |
1994/10/21 | 520 | 530 | 515 | 525 | 23,000 |
1994/10/20 | 528 | 530 | 519 | 530 | 26,000 |
1994/10/19 | 558 | 570 | 538 | 538 | 94,000 |
1994/10/18 | 517 | 560 | 517 | 549 | 107,000 |
1994/10/17 | 495 | 508 | 495 | 508 | 29,000 |
1994/10/14 | 495 | 495 | 492 | 492 | 15,000 |
1994/10/13 | 483 | 490 | 482 | 490 | 12,000 |
1994/10/12 | 490 | 490 | 481 | 481 | 5,000 |
1994/10/11 | 480 | 490 | 480 | 490 | 12,000 |
1994/10/07 | 480 | 480 | 480 | 480 | 7,000 |
1994/10/06 | 485 | 485 | 480 | 481 | 7,000 |
1994/10/05 | 490 | 490 | 475 | 475 | 12,000 |
1994/10/04 | 504 | 505 | 490 | 490 | 35,000 |
1994/10/03 | 500 | 504 | 490 | 504 | 30,000 |
1994/09/30 | 485 | 490 | 485 | 490 | 16,000 |
1994/09/29 | 486 | 486 | 481 | 481 | 13,000 |
1994/09/28 | 514 | 519 | 491 | 491 | 19,000 |
1994/09/27 | 531 | 539 | 511 | 511 | 113,000 |
1994/09/22 | 446 | 480 | 446 | 480 | 549,000 |
1994/09/21 | 448 | 450 | 440 | 446 | 547,000 |
1994/09/20 | 439 | 460 | 439 | 449 | 573,000 |
1994/09/19 | 455 | 455 | 439 | 439 | 523,000 |
1994/09/16 | 459 | 460 | 450 | 450 | 15,000 |
1994/09/14 | 478 | 478 | 469 | 469 | 10,000 |
1994/09/13 | 480 | 480 | 480 | 480 | 5,000 |
1994/09/12 | 486 | 490 | 481 | 486 | 12,000 |
1994/09/09 | 487 | 488 | 486 | 486 | 13,000 |
1994/09/08 | 486 | 487 | 481 | 486 | 28,000 |
1994/09/07 | 499 | 499 | 481 | 481 | 11,000 |
1994/09/06 | 500 | 500 | 500 | 500 | 8,000 |
1994/09/02 | 559 | 559 | 545 | 545 | 9,000 |
1994/09/01 | 529 | 560 | 529 | 557 | 63,000 |
1994/08/31 | 507 | 525 | 507 | 525 | 37,000 |
1994/08/30 | 511 | 511 | 511 | 511 | 2,000 |
1994/08/29 | 511 | 511 | 510 | 510 | 3,000 |
1994/08/26 | 507 | 507 | 507 | 507 | 5,000 |
1994/08/25 | 507 | 507 | 506 | 506 | 8,000 |
1994/08/24 | 506 | 510 | 506 | 506 | 5,000 |
1994/08/23 | 505 | 507 | 505 | 505 | 3,000 |
1994/08/22 | 520 | 520 | 507 | 507 | 5,000 |
1994/08/19 | 515 | 516 | 506 | 516 | 12,000 |
1994/08/18 | 524 | 524 | 515 | 515 | 3,000 |
1994/08/17 | 515 | 525 | 505 | 511 | 12,000 |
1994/08/15 | 525 | 525 | 520 | 520 | 4,000 |
1994/08/12 | 525 | 535 | 524 | 525 | 10,000 |
1994/08/11 | 525 | 526 | 525 | 525 | 9,000 |
1994/08/10 | 535 | 535 | 525 | 525 | 7,000 |
1994/08/09 | 530 | 535 | 529 | 535 | 10,000 |
1994/08/08 | 529 | 529 | 529 | 529 | 2,000 |
1994/08/05 | 538 | 539 | 530 | 530 | 7,000 |
1994/08/04 | 560 | 560 | 550 | 550 | 2,000 |
1994/08/03 | 554 | 555 | 544 | 550 | 9,000 |
1994/08/02 | 550 | 550 | 550 | 550 | 2,000 |
1994/08/01 | 545 | 549 | 545 | 549 | 7,000 |
1994/07/29 | 549 | 549 | 545 | 545 | 5,000 |
1994/07/28 | 520 | 525 | 511 | 525 | 13,000 |
1994/07/27 | 545 | 545 | 530 | 530 | 18,000 |
1994/07/26 | 550 | 550 | 550 | 550 | 3,000 |
1994/07/25 | 551 | 551 | 550 | 550 | 10,000 |
1994/07/22 | 568 | 568 | 556 | 561 | 18,000 |
1994/07/21 | 580 | 580 | 561 | 569 | 21,000 |
1994/07/20 | 572 | 575 | 561 | 570 | 24,000 |
1994/07/19 | 560 | 565 | 550 | 552 | 33,000 |
1994/07/18 | 575 | 575 | 575 | 575 | 7,000 |
1994/07/15 | 581 | 599 | 575 | 585 | 12,000 |
1994/07/14 | 571 | 581 | 571 | 581 | 16,000 |
1994/07/13 | 565 | 566 | 565 | 566 | 4,000 |
1994/07/12 | 586 | 586 | 562 | 562 | 19,000 |
1994/07/11 | 594 | 595 | 586 | 586 | 4,000 |
1994/07/08 | 608 | 613 | 595 | 595 | 10,000 |
1994/07/07 | 600 | 600 | 597 | 598 | 27,000 |
1994/07/06 | 623 | 623 | 603 | 603 | 24,000 |
1994/07/05 | 620 | 635 | 613 | 613 | 46,000 |
1994/07/04 | 601 | 610 | 601 | 610 | 37,000 |
1994/07/01 | 620 | 620 | 596 | 596 | 34,000 |
1994/06/30 | 600 | 625 | 585 | 625 | 57,000 |
1994/06/29 | 596 | 601 | 596 | 600 | 28,000 |
1994/06/28 | 595 | 615 | 595 | 608 | 55,000 |
1994/06/27 | 590 | 600 | 585 | 585 | 73,000 |
1994/06/24 | 639 | 639 | 616 | 618 | 88,000 |
1994/06/23 | 658 | 658 | 640 | 642 | 111,000 |
1994/06/22 | 624 | 649 | 624 | 649 | 236,000 |
1994/06/21 | 637 | 680 | 620 | 638 | 684,000 |
1994/06/20 | 624 | 650 | 620 | 627 | 563,000 |
1994/06/17 | 581 | 583 | 563 | 574 | 203,000 |
1994/06/16 | 536 | 581 | 530 | 580 | 507,000 |
1994/06/15 | 527 | 543 | 525 | 526 | 168,000 |
1994/06/14 | 510 | 530 | 508 | 525 | 207,000 |
1994/06/13 | 497 | 505 | 495 | 505 | 44,000 |
1994/06/10 | 500 | 500 | 494 | 494 | 56,000 |
1994/06/09 | 494 | 501 | 490 | 498 | 57,000 |
1994/06/08 | 479 | 486 | 475 | 486 | 22,000 |
1994/06/07 | 478 | 485 | 478 | 485 | 17,000 |
1994/06/06 | 495 | 495 | 495 | 495 | 20,000 |
1994/06/03 | 475 | 501 | 475 | 495 | 88,000 |
1994/06/02 | 473 | 479 | 467 | 473 | 42,000 |
1994/06/01 | 469 | 470 | 464 | 470 | 31,000 |
1994/05/31 | 460 | 462 | 460 | 462 | 20,000 |
1994/05/30 | 458 | 460 | 457 | 460 | 7,000 |
1994/05/27 | 464 | 464 | 455 | 455 | 13,000 |
1994/05/26 | 462 | 467 | 458 | 461 | 63,000 |
1994/05/25 | 457 | 457 | 457 | 457 | 2,000 |
1994/05/24 | 455 | 459 | 445 | 445 | 56,000 |
1994/05/23 | 450 | 455 | 436 | 436 | 28,000 |
1994/05/20 | 449 | 449 | 435 | 435 | 11,000 |
1994/05/19 | 431 | 442 | 431 | 442 | 54,000 |
1994/05/18 | 444 | 444 | 432 | 432 | 8,000 |
1994/05/17 | 434 | 440 | 431 | 435 | 10,000 |
1994/05/16 | 435 | 437 | 435 | 437 | 12,000 |
1994/05/13 | 437 | 445 | 437 | 445 | 10,000 |
1994/05/12 | 450 | 450 | 435 | 445 | 20,000 |
1994/05/11 | 460 | 460 | 450 | 450 | 40,000 |
1994/05/10 | 470 | 486 | 467 | 467 | 171,000 |
1994/05/09 | 420 | 471 | 420 | 465 | 179,000 |
1994/05/06 | 415 | 420 | 415 | 420 | 2,000 |
1994/05/02 | 415 | 415 | 410 | 410 | 3,000 |
1994/04/28 | 415 | 415 | 410 | 410 | 7,000 |
1994/04/27 | 418 | 418 | 415 | 415 | 2,000 |
1994/04/26 | 421 | 421 | 418 | 418 | 5,000 |
1994/04/25 | 424 | 424 | 420 | 420 | 11,000 |
1994/04/22 | 420 | 420 | 418 | 420 | 16,000 |
1994/04/21 | 415 | 423 | 415 | 420 | 7,000 |
1994/04/20 | 424 | 424 | 415 | 416 | 12,000 |
1994/04/19 | 412 | 419 | 412 | 419 | 11,000 |
1994/04/18 | 410 | 410 | 410 | 410 | 18,000 |
1994/04/15 | 415 | 415 | 408 | 410 | 13,000 |
1994/04/14 | 408 | 408 | 408 | 408 | 4,000 |
1994/04/13 | 402 | 408 | 402 | 408 | 6,000 |
1994/04/12 | 405 | 410 | 405 | 407 | 7,000 |
1994/04/11 | 403 | 403 | 402 | 403 | 11,000 |
1994/04/08 | 404 | 415 | 403 | 403 | 14,000 |
1994/04/07 | 414 | 415 | 402 | 402 | 11,000 |
1994/04/06 | 401 | 410 | 401 | 405 | 13,000 |
1994/04/05 | 390 | 400 | 390 | 400 | 4,000 |
1994/04/04 | 385 | 390 | 381 | 390 | 9,000 |
1994/04/01 | 371 | 381 | 371 | 381 | 13,000 |
1994/03/31 | 371 | 371 | 371 | 371 | 2,000 |
1994/03/30 | 380 | 380 | 369 | 369 | 7,000 |
1994/03/29 | 380 | 380 | 380 | 380 | 9,000 |
1994/03/28 | 385 | 385 | 385 | 385 | 3,000 |
1994/03/25 | 391 | 391 | 390 | 390 | 5,000 |
1994/03/24 | 390 | 390 | 390 | 390 | 11,000 |
1994/03/23 | 390 | 390 | 390 | 390 | 5,000 |
1994/03/22 | 399 | 399 | 390 | 390 | 10,000 |
1994/03/18 | 400 | 400 | 400 | 400 | 6,000 |
1994/03/17 | 388 | 390 | 388 | 390 | 7,000 |
1994/03/16 | 385 | 385 | 385 | 385 | 9,000 |
1994/03/15 | 392 | 392 | 385 | 392 | 10,000 |
1994/03/14 | 392 | 393 | 392 | 392 | 6,000 |
1994/03/11 | 392 | 392 | 392 | 392 | 3,000 |
1994/03/10 | 386 | 386 | 386 | 386 | 5,000 |
1994/03/09 | 407 | 407 | 407 | 407 | 1,000 |
1994/03/08 | 398 | 413 | 398 | 413 | 3,000 |
1994/03/07 | 396 | 396 | 396 | 396 | 10,000 |
1994/03/04 | 386 | 391 | 386 | 391 | 4,000 |
1994/03/03 | 388 | 389 | 385 | 385 | 9,000 |
1994/03/02 | 401 | 401 | 397 | 397 | 7,000 |
1994/03/01 | 387 | 390 | 387 | 387 | 5,000 |
1994/02/28 | 403 | 403 | 402 | 402 | 2,000 |
1994/02/25 | 398 | 398 | 398 | 398 | 6,000 |
1994/02/24 | 380 | 385 | 380 | 385 | 3,000 |
1994/02/23 | 372 | 372 | 370 | 370 | 7,000 |
1994/02/22 | 377 | 377 | 377 | 377 | 1,000 |
1994/02/21 | 385 | 385 | 370 | 370 | 10,000 |
1994/02/18 | 385 | 385 | 375 | 375 | 2,000 |
1994/02/17 | 376 | 378 | 375 | 375 | 4,000 |
1994/02/16 | 370 | 373 | 361 | 371 | 9,000 |
1994/02/15 | 375 | 375 | 370 | 370 | 3,000 |
1994/02/14 | 390 | 390 | 390 | 390 | 10,000 |
1994/02/10 | 400 | 400 | 400 | 400 | 1,000 |
1994/02/09 | 406 | 406 | 405 | 405 | 5,000 |
1994/02/08 | 406 | 407 | 406 | 406 | 5,000 |
1994/02/07 | 406 | 406 | 406 | 406 | 1,000 |
1994/02/04 | 407 | 407 | 407 | 407 | 4,000 |
1994/02/03 | 428 | 430 | 428 | 430 | 12,000 |
1994/02/02 | 410 | 438 | 410 | 438 | 145,000 |
1994/02/01 | 403 | 420 | 400 | 420 | 52,000 |
1994/01/31 | 378 | 398 | 378 | 398 | 33,000 |
1994/01/28 | 369 | 373 | 369 | 373 | 6,000 |
1994/01/27 | 375 | 375 | 369 | 369 | 9,000 |
1994/01/26 | 368 | 375 | 367 | 375 | 9,000 |
1994/01/25 | 369 | 375 | 369 | 375 | 7,000 |
1994/01/21 | 386 | 386 | 380 | 380 | 9,000 |
1994/01/20 | 394 | 394 | 381 | 381 | 6,000 |
1994/01/19 | 375 | 389 | 373 | 389 | 10,000 |
1994/01/18 | 370 | 375 | 370 | 370 | 10,000 |
1994/01/14 | 365 | 370 | 361 | 370 | 5,000 |
1994/01/13 | 359 | 360 | 359 | 360 | 11,000 |
1994/01/12 | 355 | 360 | 350 | 360 | 7,000 |
1994/01/11 | 345 | 355 | 345 | 350 | 6,000 |
1994/01/10 | 336 | 336 | 336 | 336 | 1,000 |
1994/01/06 | 330 | 337 | 330 | 337 | 2,000 |
1994/01/05 | 331 | 331 | 325 | 325 | 6,000 |
1994/01/04 | 335 | 335 | 335 | 335 | 3,000 |