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 |
---|---|---|---|---|---|
1995/12/29 | 508 | 510 | 500 | 500 | 20,000 |
1995/12/28 | 496 | 510 | 496 | 508 | 59,000 |
1995/12/27 | 486 | 496 | 485 | 487 | 11,000 |
1995/12/26 | 487 | 490 | 481 | 482 | 10,000 |
1995/12/25 | 510 | 510 | 486 | 487 | 16,000 |
1995/12/22 | 486 | 514 | 486 | 501 | 48,000 |
1995/12/21 | 480 | 483 | 473 | 480 | 20,000 |
1995/12/20 | 488 | 490 | 485 | 490 | 10,000 |
1995/12/19 | 488 | 490 | 486 | 488 | 20,000 |
1995/12/18 | 476 | 489 | 475 | 483 | 21,000 |
1995/12/15 | 489 | 490 | 471 | 471 | 16,000 |
1995/12/14 | 490 | 500 | 490 | 492 | 20,000 |
1995/12/13 | 509 | 509 | 493 | 500 | 19,000 |
1995/12/12 | 492 | 513 | 492 | 500 | 33,000 |
1995/12/11 | 514 | 515 | 490 | 490 | 29,000 |
1995/12/08 | 500 | 530 | 500 | 520 | 246,000 |
1995/12/07 | 465 | 492 | 460 | 492 | 75,000 |
1995/12/06 | 460 | 470 | 455 | 456 | 26,000 |
1995/12/05 | 475 | 475 | 470 | 470 | 23,000 |
1995/12/04 | 474 | 476 | 463 | 470 | 32,000 |
1995/12/01 | 465 | 465 | 455 | 461 | 41,000 |
1995/11/30 | 449 | 471 | 448 | 465 | 85,000 |
1995/11/29 | 446 | 446 | 429 | 429 | 7,000 |
1995/11/28 | 428 | 439 | 421 | 436 | 13,000 |
1995/11/27 | 435 | 435 | 424 | 424 | 10,000 |
1995/11/24 | 426 | 435 | 420 | 435 | 14,000 |
1995/11/22 | 415 | 418 | 411 | 411 | 12,000 |
1995/11/21 | 417 | 417 | 412 | 415 | 8,000 |
1995/11/20 | 421 | 421 | 415 | 415 | 9,000 |
1995/11/17 | 420 | 420 | 410 | 411 | 20,000 |
1995/11/16 | 420 | 420 | 420 | 420 | 4,000 |
1995/11/15 | 421 | 421 | 411 | 411 | 9,000 |
1995/11/14 | 426 | 426 | 421 | 421 | 17,000 |
1995/11/13 | 458 | 458 | 451 | 455 | 23,000 |
1995/11/10 | 429 | 458 | 429 | 455 | 42,000 |
1995/11/09 | 435 | 437 | 435 | 437 | 9,000 |
1995/11/08 | 420 | 421 | 414 | 421 | 22,000 |
1995/11/07 | 412 | 418 | 410 | 410 | 16,000 |
1995/11/06 | 415 | 420 | 409 | 409 | 22,000 |
1995/11/02 | 428 | 428 | 420 | 420 | 22,000 |
1995/11/01 | 411 | 423 | 411 | 423 | 28,000 |
1995/10/31 | 410 | 410 | 410 | 410 | 2,000 |
1995/10/30 | 410 | 410 | 410 | 410 | 5,000 |
1995/10/27 | 435 | 435 | 426 | 430 | 14,000 |
1995/10/26 | 430 | 445 | 426 | 440 | 23,000 |
1995/10/25 | 455 | 455 | 425 | 425 | 44,000 |
1995/10/24 | 425 | 458 | 422 | 455 | 61,000 |
1995/10/23 | 422 | 430 | 422 | 430 | 14,000 |
1995/10/20 | 439 | 439 | 425 | 425 | 24,000 |
1995/10/19 | 420 | 440 | 420 | 440 | 56,000 |
1995/10/18 | 394 | 400 | 383 | 400 | 16,000 |
1995/10/17 | 395 | 395 | 390 | 390 | 3,000 |
1995/10/16 | 399 | 400 | 395 | 395 | 9,000 |
1995/10/13 | 390 | 395 | 390 | 395 | 17,000 |
1995/10/12 | 395 | 395 | 390 | 390 | 11,000 |
1995/10/11 | 393 | 393 | 393 | 393 | 2,000 |
1995/10/09 | 409 | 409 | 400 | 400 | 9,000 |
1995/10/06 | 388 | 399 | 388 | 399 | 2,000 |
1995/10/05 | 386 | 395 | 386 | 395 | 2,000 |
1995/10/04 | 381 | 381 | 381 | 381 | 3,000 |
1995/10/03 | 380 | 380 | 373 | 373 | 18,000 |
1995/10/02 | 381 | 381 | 381 | 381 | 4,000 |
1995/09/28 | 382 | 400 | 382 | 400 | 7,000 |
1995/09/27 | 370 | 380 | 370 | 375 | 30,000 |
1995/09/26 | 385 | 385 | 370 | 370 | 21,000 |
1995/09/25 | 399 | 399 | 380 | 380 | 17,000 |
1995/09/22 | 400 | 400 | 385 | 400 | 23,000 |
1995/09/21 | 417 | 417 | 414 | 414 | 10,000 |
1995/09/20 | 429 | 429 | 421 | 422 | 12,000 |
1995/09/19 | 427 | 430 | 424 | 428 | 14,000 |
1995/09/18 | 428 | 430 | 426 | 430 | 7,000 |
1995/09/14 | 426 | 430 | 426 | 430 | 12,000 |
1995/09/13 | 421 | 425 | 419 | 419 | 20,000 |
1995/09/12 | 427 | 430 | 425 | 425 | 16,000 |
1995/09/11 | 435 | 440 | 430 | 430 | 16,000 |
1995/09/08 | 411 | 443 | 411 | 430 | 57,000 |
1995/09/07 | 417 | 417 | 410 | 410 | 11,000 |
1995/09/06 | 420 | 420 | 417 | 417 | 16,000 |
1995/09/05 | 416 | 420 | 411 | 420 | 13,000 |
1995/09/04 | 418 | 428 | 412 | 417 | 62,000 |
1995/09/01 | 411 | 419 | 410 | 417 | 14,000 |
1995/08/31 | 416 | 422 | 401 | 401 | 21,000 |
1995/08/30 | 410 | 411 | 399 | 406 | 32,000 |
1995/08/29 | 400 | 411 | 397 | 411 | 20,000 |
1995/08/28 | 400 | 408 | 395 | 403 | 19,000 |
1995/08/25 | 400 | 400 | 390 | 390 | 18,000 |
1995/08/24 | 387 | 388 | 387 | 387 | 5,000 |
1995/08/23 | 391 | 391 | 380 | 385 | 11,000 |
1995/08/22 | 385 | 389 | 385 | 386 | 9,000 |
1995/08/21 | 401 | 401 | 395 | 395 | 5,000 |
1995/08/18 | 390 | 400 | 390 | 399 | 14,000 |
1995/08/17 | 410 | 410 | 385 | 390 | 15,000 |
1995/08/16 | 395 | 410 | 390 | 410 | 24,000 |
1995/08/15 | 382 | 382 | 380 | 380 | 13,000 |
1995/08/14 | 376 | 376 | 372 | 372 | 3,000 |
1995/08/11 | 381 | 381 | 372 | 372 | 14,000 |
1995/08/10 | 380 | 385 | 380 | 381 | 14,000 |
1995/08/09 | 377 | 377 | 372 | 377 | 7,000 |
1995/08/08 | 361 | 362 | 358 | 362 | 12,000 |
1995/08/07 | 380 | 380 | 366 | 366 | 3,000 |
1995/08/04 | 389 | 389 | 375 | 380 | 14,000 |
1995/08/03 | 381 | 385 | 374 | 374 | 22,000 |
1995/08/02 | 366 | 371 | 365 | 371 | 6,000 |
1995/08/01 | 385 | 385 | 375 | 375 | 3,000 |
1995/07/31 | 381 | 386 | 381 | 386 | 2,000 |
1995/07/28 | 386 | 386 | 386 | 386 | 1,000 |
1995/07/26 | 390 | 394 | 390 | 391 | 9,000 |
1995/07/25 | 385 | 395 | 384 | 395 | 13,000 |
1995/07/24 | 395 | 395 | 385 | 385 | 3,000 |
1995/07/21 | 381 | 404 | 381 | 395 | 10,000 |
1995/07/20 | 396 | 396 | 381 | 381 | 8,000 |
1995/07/19 | 418 | 418 | 396 | 396 | 28,000 |
1995/07/18 | 392 | 414 | 392 | 413 | 79,000 |
1995/07/17 | 390 | 397 | 390 | 397 | 5,000 |
1995/07/13 | 382 | 400 | 371 | 400 | 29,000 |
1995/07/12 | 370 | 380 | 367 | 380 | 10,000 |
1995/07/11 | 382 | 382 | 375 | 375 | 13,000 |
1995/07/10 | 383 | 383 | 380 | 380 | 7,000 |
1995/07/07 | 346 | 364 | 346 | 364 | 7,000 |
1995/07/06 | 350 | 350 | 340 | 340 | 10,000 |
1995/07/05 | 335 | 335 | 330 | 330 | 4,000 |
1995/07/04 | 333 | 340 | 333 | 335 | 9,000 |
1995/07/03 | 340 | 340 | 333 | 333 | 7,000 |
1995/06/30 | 341 | 341 | 340 | 340 | 10,000 |
1995/06/29 | 365 | 365 | 357 | 357 | 9,000 |
1995/06/28 | 361 | 361 | 361 | 361 | 2,000 |
1995/06/27 | 356 | 356 | 356 | 356 | 2,000 |
1995/06/23 | 369 | 369 | 354 | 354 | 10,000 |
1995/06/22 | 340 | 358 | 340 | 349 | 13,000 |
1995/06/21 | 350 | 355 | 350 | 350 | 12,000 |
1995/06/20 | 352 | 357 | 350 | 350 | 17,000 |
1995/06/19 | 357 | 357 | 357 | 357 | 1,000 |
1995/06/16 | 360 | 362 | 360 | 362 | 6,000 |
1995/06/15 | 360 | 360 | 350 | 350 | 14,000 |
1995/06/14 | 341 | 341 | 340 | 340 | 174,000 |
1995/06/13 | 358 | 358 | 340 | 340 | 14,000 |
1995/06/08 | 396 | 396 | 383 | 383 | 7,000 |
1995/06/07 | 397 | 401 | 396 | 396 | 8,000 |
1995/06/06 | 410 | 412 | 396 | 396 | 18,000 |
1995/06/05 | 401 | 401 | 400 | 401 | 19,000 |
1995/06/02 | 415 | 434 | 396 | 396 | 42,000 |
1995/06/01 | 392 | 410 | 392 | 410 | 11,000 |
1995/05/31 | 420 | 420 | 407 | 407 | 9,000 |
1995/05/30 | 437 | 440 | 419 | 425 | 45,000 |
1995/05/29 | 394 | 439 | 390 | 439 | 42,000 |
1995/05/26 | 377 | 400 | 377 | 398 | 40,000 |
1995/05/25 | 356 | 367 | 356 | 367 | 9,000 |
1995/05/24 | 350 | 360 | 350 | 355 | 11,000 |
1995/05/23 | 350 | 355 | 350 | 355 | 9,000 |
1995/05/22 | 370 | 370 | 350 | 350 | 6,000 |
1995/05/19 | 375 | 375 | 369 | 370 | 158,000 |
1995/05/18 | 381 | 385 | 381 | 385 | 3,000 |
1995/05/17 | 385 | 385 | 381 | 381 | 3,000 |
1995/05/16 | 390 | 390 | 390 | 390 | 1,000 |
1995/05/15 | 389 | 390 | 380 | 390 | 7,000 |
1995/05/12 | 386 | 386 | 385 | 385 | 4,000 |
1995/05/11 | 396 | 396 | 374 | 374 | 7,000 |
1995/05/10 | 386 | 395 | 385 | 386 | 16,000 |
1995/05/09 | 390 | 395 | 390 | 395 | 3,000 |
1995/05/08 | 397 | 397 | 390 | 390 | 13,000 |
1995/05/01 | 389 | 390 | 385 | 390 | 7,000 |
1995/04/28 | 391 | 391 | 390 | 390 | 5,000 |
1995/04/27 | 400 | 400 | 391 | 391 | 7,000 |
1995/04/26 | 410 | 410 | 395 | 395 | 8,000 |
1995/04/25 | 410 | 410 | 410 | 410 | 3,000 |
1995/04/21 | 392 | 395 | 392 | 395 | 4,000 |
1995/04/20 | 381 | 387 | 381 | 387 | 9,000 |
1995/04/19 | 381 | 381 | 381 | 381 | 1,000 |
1995/04/18 | 381 | 381 | 381 | 381 | 3,000 |
1995/04/17 | 390 | 390 | 390 | 390 | 5,000 |
1995/04/14 | 406 | 406 | 405 | 405 | 8,000 |
1995/04/13 | 386 | 400 | 386 | 400 | 5,000 |
1995/04/12 | 383 | 390 | 383 | 390 | 6,000 |
1995/04/11 | 390 | 390 | 374 | 382 | 12,000 |
1995/04/10 | 395 | 395 | 385 | 385 | 4,000 |
1995/04/07 | 392 | 395 | 390 | 395 | 10,000 |
1995/04/06 | 397 | 397 | 397 | 397 | 7,000 |
1995/04/05 | 405 | 405 | 400 | 402 | 9,000 |
1995/04/04 | 381 | 400 | 381 | 400 | 6,000 |
1995/04/03 | 397 | 397 | 380 | 380 | 13,000 |
1995/03/31 | 405 | 405 | 405 | 405 | 7,000 |
1995/03/30 | 390 | 390 | 389 | 390 | 5,000 |
1995/03/29 | 401 | 401 | 385 | 385 | 34,000 |
1995/03/27 | 346 | 361 | 346 | 351 | 52,000 |
1995/03/24 | 338 | 338 | 338 | 338 | 24,000 |
1995/03/23 | 380 | 380 | 370 | 373 | 318,000 |
1995/03/22 | 382 | 382 | 380 | 380 | 25,000 |
1995/03/20 | 390 | 390 | 376 | 380 | 321,000 |
1995/03/17 | 430 | 430 | 415 | 415 | 10,000 |
1995/03/16 | 421 | 422 | 421 | 421 | 8,000 |
1995/03/15 | 415 | 435 | 415 | 435 | 11,000 |
1995/03/14 | 425 | 430 | 419 | 419 | 16,000 |
1995/03/13 | 440 | 441 | 425 | 425 | 14,000 |
1995/03/10 | 442 | 450 | 441 | 445 | 7,000 |
1995/03/09 | 441 | 441 | 441 | 441 | 4,000 |
1995/03/08 | 454 | 454 | 436 | 436 | 12,000 |
1995/03/07 | 454 | 454 | 454 | 454 | 5,000 |
1995/03/06 | 455 | 456 | 454 | 454 | 7,000 |
1995/03/03 | 450 | 453 | 448 | 452 | 11,000 |
1995/03/02 | 467 | 468 | 455 | 455 | 8,000 |
1995/03/01 | 465 | 465 | 462 | 462 | 11,000 |
1995/02/28 | 444 | 455 | 444 | 455 | 11,000 |
1995/02/27 | 449 | 449 | 449 | 449 | 3,000 |
1995/02/24 | 460 | 480 | 460 | 475 | 13,000 |
1995/02/23 | 480 | 484 | 460 | 460 | 16,000 |
1995/02/22 | 494 | 499 | 479 | 484 | 43,000 |
1995/02/21 | 440 | 490 | 440 | 489 | 96,000 |
1995/02/20 | 429 | 432 | 420 | 432 | 27,000 |
1995/02/17 | 436 | 436 | 421 | 430 | 13,000 |
1995/02/16 | 436 | 436 | 436 | 436 | 13,000 |
1995/02/15 | 450 | 450 | 446 | 446 | 9,000 |
1995/02/14 | 448 | 455 | 447 | 447 | 8,000 |
1995/02/13 | 456 | 456 | 447 | 447 | 11,000 |
1995/02/10 | 461 | 461 | 452 | 456 | 12,000 |
1995/02/09 | 470 | 470 | 461 | 461 | 5,000 |
1995/02/07 | 480 | 480 | 465 | 465 | 13,000 |
1995/02/06 | 469 | 475 | 469 | 475 | 8,000 |
1995/02/03 | 455 | 464 | 450 | 464 | 11,000 |
1995/02/02 | 450 | 455 | 450 | 450 | 18,000 |
1995/02/01 | 471 | 471 | 445 | 445 | 64,000 |
1995/01/31 | 480 | 480 | 470 | 471 | 12,000 |
1995/01/30 | 482 | 500 | 482 | 485 | 27,000 |
1995/01/27 | 474 | 476 | 466 | 476 | 20,000 |
1995/01/26 | 475 | 476 | 465 | 474 | 18,000 |
1995/01/25 | 479 | 479 | 472 | 475 | 15,000 |
1995/01/24 | 463 | 475 | 463 | 475 | 10,000 |
1995/01/23 | 469 | 478 | 469 | 478 | 8,000 |
1995/01/20 | 490 | 490 | 470 | 470 | 23,000 |
1995/01/19 | 501 | 501 | 490 | 490 | 28,000 |
1995/01/18 | 522 | 522 | 500 | 500 | 18,000 |
1995/01/17 | 520 | 522 | 520 | 522 | 7,000 |
1995/01/13 | 543 | 543 | 530 | 530 | 47,000 |
1995/01/12 | 535 | 549 | 531 | 538 | 90,000 |
1995/01/11 | 515 | 525 | 508 | 525 | 26,000 |
1995/01/10 | 525 | 525 | 507 | 507 | 14,000 |
1995/01/09 | 520 | 520 | 508 | 519 | 8,000 |
1995/01/06 | 525 | 525 | 510 | 518 | 22,000 |
1995/01/05 | 545 | 545 | 525 | 525 | 20,000 |
1995/01/04 | 535 | 550 | 535 | 550 | 15,000 |