7727 (株)オーバル の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 395 | 395 | 389 | 389 | 20,000 | 389 |
| 1984-12-27 | 399 | 400 | 390 | 390 | 19,000 | 390 |
| 1984-12-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1984-12-25 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1984-12-24 | 399 | 404 | 399 | 399 | 4,000 | 399 |
| 1984-12-22 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1984-12-21 | 399 | 399 | 398 | 398 | 4,000 | 398 |
| 1984-12-20 | 410 | 410 | 395 | 395 | 26,000 | 395 |
| 1984-12-19 | 411 | 411 | 410 | 410 | 10,000 | 410 |
| 1984-12-18 | 405 | 405 | 405 | 405 | 12,000 | 405 |
| 1984-12-17 | 415 | 415 | 410 | 415 | 18,000 | 415 |
| 1984-12-15 | 410 | 415 | 410 | 415 | 6,000 | 415 |
| 1984-12-14 | 410 | 420 | 405 | 405 | 28,000 | 405 |
| 1984-12-13 | 416 | 420 | 410 | 410 | 14,000 | 410 |
| 1984-12-12 | 411 | 420 | 411 | 420 | 6,000 | 420 |
| 1984-12-11 | 410 | 420 | 409 | 410 | 55,000 | 410 |
| 1984-12-10 | 422 | 422 | 410 | 410 | 24,000 | 410 |
| 1984-12-07 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1984-12-06 | 448 | 449 | 436 | 440 | 75,000 | 440 |
| 1984-12-05 | 430 | 445 | 421 | 443 | 78,000 | 443 |
| 1984-12-04 | 449 | 450 | 412 | 415 | 95,000 | 415 |
| 1984-12-03 | 439 | 450 | 439 | 448 | 211,000 | 448 |
| 1984-12-01 | 426 | 448 | 422 | 422 | 146,000 | 422 |
| 1984-11-30 | 401 | 425 | 401 | 422 | 259,000 | 422 |
| 1984-11-29 | 395 | 400 | 388 | 400 | 63,000 | 400 |
| 1984-11-28 | 396 | 396 | 394 | 395 | 28,000 | 395 |
| 1984-11-27 | 395 | 400 | 395 | 396 | 11,000 | 396 |
| 1984-11-26 | 395 | 402 | 395 | 399 | 15,000 | 399 |
| 1984-11-24 | 388 | 390 | 388 | 390 | 14,000 | 390 |
| 1984-11-22 | 405 | 405 | 390 | 390 | 32,000 | 390 |
| 1984-11-21 | 405 | 405 | 400 | 405 | 72,000 | 405 |
| 1984-11-20 | 415 | 420 | 401 | 410 | 77,000 | 410 |
| 1984-11-19 | 398 | 425 | 398 | 420 | 146,000 | 420 |
| 1984-11-17 | 390 | 395 | 388 | 395 | 62,000 | 395 |
| 1984-11-16 | 389 | 390 | 388 | 388 | 25,000 | 388 |
| 1984-11-15 | 380 | 390 | 380 | 385 | 36,000 | 385 |
| 1984-11-14 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1984-11-13 | 381 | 381 | 380 | 380 | 25,000 | 380 |
| 1984-11-09 | 361 | 361 | 360 | 360 | 4,000 | 360 |
| 1984-11-08 | 370 | 370 | 360 | 360 | 15,000 | 360 |
| 1984-11-07 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 1984-11-06 | 376 | 377 | 368 | 368 | 11,000 | 368 |
| 1984-11-05 | 376 | 381 | 376 | 380 | 15,000 | 380 |
| 1984-11-02 | 376 | 381 | 376 | 381 | 13,000 | 381 |
| 1984-11-01 | 376 | 381 | 376 | 381 | 12,000 | 381 |
| 1984-10-31 | 371 | 376 | 371 | 376 | 5,000 | 376 |
| 1984-10-30 | 370 | 370 | 370 | 370 | 17,000 | 370 |
| 1984-10-29 | 375 | 375 | 370 | 370 | 40,000 | 370 |
| 1984-10-27 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 1984-10-26 | 375 | 375 | 375 | 375 | 12,000 | 375 |
| 1984-10-25 | 385 | 395 | 370 | 395 | 36,000 | 395 |
| 1984-10-24 | 361 | 376 | 361 | 376 | 7,000 | 376 |
| 1984-10-23 | 375 | 380 | 365 | 365 | 22,000 | 365 |
| 1984-10-22 | 376 | 380 | 375 | 380 | 14,000 | 380 |
| 1984-10-20 | 380 | 380 | 377 | 377 | 6,000 | 377 |
| 1984-10-19 | 382 | 390 | 380 | 380 | 38,000 | 380 |
| 1984-10-18 | 391 | 391 | 382 | 382 | 17,000 | 382 |
| 1984-10-17 | 377 | 385 | 377 | 381 | 32,000 | 381 |
| 1984-10-16 | 372 | 380 | 372 | 375 | 13,000 | 375 |
| 1984-10-15 | 388 | 388 | 370 | 370 | 16,000 | 370 |
| 1984-10-12 | 384 | 389 | 380 | 389 | 29,000 | 389 |
| 1984-10-11 | 390 | 392 | 385 | 386 | 48,000 | 386 |
| 1984-10-09 | 390 | 390 | 384 | 389 | 54,000 | 389 |
| 1984-10-08 | 382 | 385 | 382 | 384 | 15,000 | 384 |
| 1984-10-06 | 382 | 385 | 378 | 378 | 23,000 | 378 |
| 1984-10-05 | 370 | 371 | 367 | 371 | 36,000 | 371 |
| 1984-10-04 | 357 | 360 | 357 | 360 | 23,000 | 360 |
| 1984-10-03 | 359 | 370 | 357 | 357 | 18,000 | 357 |
| 1984-10-02 | 360 | 360 | 356 | 356 | 7,000 | 356 |
| 1984-10-01 | 358 | 358 | 355 | 357 | 10,000 | 357 |
| 1984-09-29 | 354 | 355 | 353 | 353 | 6,000 | 353 |
| 1984-09-28 | 354 | 356 | 353 | 353 | 16,000 | 353 |
| 1984-09-27 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 1984-09-25 | 353 | 353 | 352 | 353 | 9,000 | 353 |
| 1984-09-22 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 1984-09-21 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1984-09-20 | 350 | 350 | 345 | 350 | 14,000 | 350 |
| 1984-09-19 | 351 | 351 | 346 | 346 | 14,000 | 346 |
| 1984-09-18 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 1984-09-17 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 1984-09-14 | 369 | 370 | 360 | 360 | 17,000 | 360 |
| 1984-09-13 | 372 | 372 | 360 | 360 | 20,000 | 360 |
| 1984-09-12 | 375 | 375 | 374 | 374 | 9,000 | 374 |
| 1984-09-11 | 361 | 370 | 361 | 370 | 4,000 | 370 |
| 1984-09-07 | 370 | 370 | 355 | 355 | 11,000 | 355 |
| 1984-09-06 | 372 | 372 | 370 | 370 | 9,000 | 370 |
| 1984-09-05 | 390 | 390 | 385 | 385 | 29,000 | 385 |
| 1984-09-04 | 380 | 390 | 380 | 388 | 29,000 | 388 |
| 1984-09-03 | 380 | 380 | 372 | 372 | 11,000 | 372 |
| 1984-09-01 | 362 | 365 | 362 | 365 | 9,000 | 365 |
| 1984-08-31 | 355 | 362 | 355 | 362 | 4,000 | 362 |
| 1984-08-30 | 352 | 352 | 345 | 345 | 6,000 | 345 |
| 1984-08-29 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 1984-08-28 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 1984-08-27 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1984-08-25 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 1984-08-24 | 348 | 351 | 348 | 351 | 15,000 | 351 |
| 1984-08-23 | 341 | 346 | 341 | 346 | 7,000 | 346 |
| 1984-08-22 | 338 | 345 | 338 | 340 | 19,000 | 340 |
| 1984-08-21 | 345 | 345 | 338 | 345 | 9,000 | 345 |
| 1984-08-20 | 337 | 337 | 337 | 337 | 7,000 | 337 |
| 1984-08-18 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1984-08-17 | 337 | 345 | 336 | 345 | 4,000 | 345 |
| 1984-08-16 | 339 | 340 | 336 | 336 | 19,000 | 336 |
| 1984-08-15 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1984-08-14 | 337 | 337 | 336 | 337 | 10,000 | 337 |
| 1984-08-13 | 340 | 340 | 338 | 338 | 7,000 | 338 |
| 1984-08-08 | 337 | 337 | 335 | 335 | 23,000 | 335 |
| 1984-08-07 | 339 | 339 | 336 | 336 | 11,000 | 336 |
| 1984-08-06 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1984-08-03 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1984-08-02 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1984-08-01 | 340 | 340 | 337 | 337 | 13,000 | 337 |
| 1984-07-31 | 341 | 341 | 340 | 340 | 16,000 | 340 |
| 1984-07-30 | 344 | 344 | 340 | 340 | 14,000 | 340 |
| 1984-07-28 | 344 | 346 | 344 | 346 | 5,000 | 346 |
| 1984-07-27 | 345 | 345 | 343 | 343 | 16,000 | 343 |
| 1984-07-26 | 350 | 350 | 346 | 346 | 5,000 | 346 |
| 1984-07-25 | 345 | 345 | 342 | 345 | 14,000 | 345 |
| 1984-07-24 | 341 | 345 | 340 | 345 | 12,000 | 345 |
| 1984-07-23 | 344 | 344 | 341 | 341 | 17,000 | 341 |
| 1984-07-21 | 342 | 342 | 341 | 341 | 11,000 | 341 |
| 1984-07-20 | 342 | 342 | 341 | 342 | 24,000 | 342 |
| 1984-07-19 | 344 | 345 | 342 | 342 | 21,000 | 342 |
| 1984-07-18 | 341 | 342 | 341 | 341 | 16,000 | 341 |
| 1984-07-17 | 341 | 342 | 341 | 342 | 8,000 | 342 |
| 1984-07-16 | 345 | 345 | 342 | 342 | 8,000 | 342 |
| 1984-07-13 | 346 | 346 | 345 | 345 | 4,000 | 345 |
| 1984-07-12 | 345 | 345 | 345 | 345 | 12,000 | 345 |
| 1984-07-11 | 346 | 348 | 346 | 346 | 11,000 | 346 |
| 1984-07-10 | 344 | 346 | 344 | 345 | 16,000 | 345 |
| 1984-07-09 | 344 | 355 | 344 | 346 | 8,000 | 346 |
| 1984-07-07 | 346 | 348 | 346 | 348 | 5,000 | 348 |
| 1984-07-06 | 346 | 349 | 346 | 346 | 11,000 | 346 |
| 1984-07-05 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1984-07-04 | 343 | 345 | 343 | 343 | 7,000 | 343 |
| 1984-07-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1984-07-02 | 355 | 355 | 340 | 340 | 11,000 | 340 |
| 1984-06-30 | 368 | 368 | 360 | 360 | 5,000 | 360 |
| 1984-06-29 | 364 | 364 | 364 | 364 | 5,000 | 364 |
| 1984-06-28 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1984-06-27 | 351 | 351 | 351 | 351 | 9,000 | 351 |
| 1984-06-26 | 354 | 355 | 350 | 350 | 13,000 | 350 |
| 1984-06-25 | 364 | 364 | 359 | 359 | 4,000 | 359 |
| 1984-06-23 | 358 | 359 | 358 | 359 | 3,000 | 359 |
| 1984-06-22 | 357 | 357 | 356 | 357 | 7,000 | 357 |
| 1984-06-21 | 356 | 356 | 355 | 355 | 12,000 | 355 |
| 1984-06-20 | 353 | 353 | 353 | 353 | 9,000 | 353 |
| 1984-06-19 | 354 | 357 | 354 | 355 | 23,000 | 355 |
| 1984-06-18 | 351 | 353 | 351 | 353 | 10,000 | 353 |
| 1984-06-16 | 346 | 351 | 346 | 351 | 9,000 | 351 |
| 1984-06-15 | 351 | 352 | 350 | 351 | 23,000 | 351 |
| 1984-06-14 | 374 | 374 | 357 | 359 | 22,000 | 359 |
| 1984-06-13 | 375 | 378 | 355 | 378 | 31,000 | 378 |
| 1984-06-12 | 380 | 381 | 380 | 380 | 30,000 | 380 |
| 1984-06-08 | 412 | 412 | 390 | 400 | 103,000 | 400 |
| 1984-06-07 | 403 | 423 | 401 | 407 | 329,000 | 407 |
| 1984-06-06 | 400 | 402 | 394 | 402 | 177,000 | 402 |
| 1984-06-05 | 403 | 403 | 385 | 391 | 301,000 | 391 |
| 1984-06-04 | 390 | 409 | 380 | 380 | 197,000 | 380 |
| 1984-06-02 | 370 | 395 | 369 | 395 | 107,000 | 395 |
| 1984-06-01 | 350 | 365 | 350 | 365 | 42,000 | 365 |
| 1984-05-31 | 360 | 360 | 352 | 352 | 6,000 | 352 |
| 1984-05-30 | 345 | 370 | 345 | 370 | 52,000 | 370 |
| 1984-05-29 | 343 | 345 | 342 | 345 | 10,000 | 345 |
| 1984-05-28 | 340 | 340 | 331 | 340 | 6,000 | 340 |
| 1984-05-26 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1984-05-25 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1984-05-24 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 1984-05-23 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 1984-05-22 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 1984-05-21 | 335 | 335 | 331 | 331 | 2,000 | 331 |
| 1984-05-19 | 331 | 335 | 331 | 335 | 13,000 | 335 |
| 1984-05-17 | 352 | 352 | 346 | 346 | 2,000 | 346 |
| 1984-05-14 | 354 | 354 | 353 | 353 | 28,000 | 353 |
| 1984-05-11 | 331 | 344 | 331 | 344 | 24,000 | 344 |
| 1984-05-10 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 1984-05-09 | 343 | 350 | 343 | 350 | 21,000 | 350 |
| 1984-05-08 | 331 | 345 | 331 | 345 | 13,000 | 345 |
| 1984-05-07 | 340 | 345 | 330 | 330 | 45,000 | 330 |
| 1984-05-04 | 349 | 350 | 340 | 345 | 17,000 | 345 |
| 1984-05-02 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1984-05-01 | 349 | 349 | 345 | 349 | 13,000 | 349 |
| 1984-04-28 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 1984-04-27 | 345 | 350 | 341 | 350 | 7,000 | 350 |
| 1984-04-26 | 346 | 350 | 345 | 345 | 10,000 | 345 |
| 1984-04-25 | 350 | 350 | 345 | 345 | 9,000 | 345 |
| 1984-04-24 | 350 | 351 | 350 | 350 | 5,000 | 350 |
| 1984-04-23 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 1984-04-21 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 1984-04-20 | 342 | 350 | 340 | 350 | 11,000 | 350 |
| 1984-04-19 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 1984-04-18 | 351 | 352 | 345 | 345 | 40,000 | 345 |
| 1984-04-17 | 352 | 352 | 350 | 350 | 28,000 | 350 |
| 1984-04-16 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 1984-04-13 | 352 | 352 | 351 | 351 | 9,000 | 351 |
| 1984-04-11 | 365 | 365 | 350 | 350 | 23,000 | 350 |
| 1984-04-10 | 380 | 380 | 360 | 360 | 23,000 | 360 |
| 1984-04-09 | 367 | 370 | 363 | 370 | 55,000 | 370 |
| 1984-04-06 | 355 | 360 | 352 | 352 | 21,000 | 352 |
| 1984-04-05 | 360 | 360 | 355 | 355 | 12,000 | 355 |
| 1984-04-04 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 1984-04-03 | 359 | 359 | 350 | 350 | 9,000 | 350 |
| 1984-04-02 | 355 | 365 | 355 | 360 | 7,000 | 360 |
| 1984-03-31 | 360 | 364 | 350 | 355 | 29,000 | 355 |
| 1984-03-30 | 355 | 360 | 350 | 360 | 41,000 | 360 |
| 1984-03-29 | 357 | 358 | 355 | 355 | 23,000 | 355 |
| 1984-03-28 | 361 | 365 | 357 | 357 | 13,000 | 357 |
| 1984-03-27 | 365 | 365 | 360 | 360 | 16,000 | 360 |
| 1984-03-26 | 370 | 370 | 365 | 368 | 11,000 | 368 |
| 1984-03-24 | 360 | 369 | 356 | 369 | 7,000 | 369 |
| 1984-03-23 | 355 | 357 | 355 | 355 | 16,000 | 355 |
| 1984-03-22 | 360 | 361 | 350 | 350 | 21,000 | 350 |
| 1984-03-16 | 377 | 382 | 370 | 370 | 17,000 | 370 |
| 1984-03-15 | 385 | 385 | 377 | 380 | 29,000 | 380 |
| 1984-03-14 | 375 | 378 | 374 | 377 | 13,000 | 377 |
| 1984-03-13 | 385 | 390 | 375 | 375 | 11,000 | 375 |
| 1984-03-12 | 390 | 395 | 385 | 385 | 49,000 | 385 |
| 1984-03-09 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 1984-03-08 | 375 | 376 | 366 | 366 | 31,000 | 366 |
| 1984-03-07 | 390 | 390 | 380 | 380 | 21,000 | 380 |
| 1984-03-06 | 375 | 390 | 375 | 388 | 37,000 | 388 |
| 1984-03-05 | 390 | 390 | 370 | 370 | 31,000 | 370 |
| 1984-03-03 | 387 | 395 | 387 | 395 | 32,000 | 395 |
| 1984-03-02 | 366 | 394 | 365 | 385 | 45,000 | 385 |
| 1984-03-01 | 390 | 390 | 370 | 370 | 49,000 | 370 |
| 1984-02-29 | 400 | 400 | 400 | 400 | 70,000 | 400 |
| 1984-02-28 | 419 | 429 | 415 | 420 | 375,000 | 420 |
| 1984-02-27 | 380 | 409 | 380 | 409 | 177,000 | 409 |
| 1984-02-25 | 360 | 375 | 360 | 372 | 47,000 | 372 |
| 1984-02-24 | 365 | 370 | 360 | 360 | 30,000 | 360 |
| 1984-02-23 | 363 | 365 | 363 | 365 | 6,000 | 365 |
| 1984-02-22 | 370 | 370 | 370 | 370 | 12,000 | 370 |
| 1984-02-21 | 365 | 365 | 360 | 363 | 10,000 | 363 |
| 1984-02-20 | 360 | 363 | 360 | 363 | 14,000 | 363 |
| 1984-02-17 | 370 | 375 | 370 | 375 | 31,000 | 375 |
| 1984-02-16 | 361 | 365 | 360 | 365 | 22,000 | 365 |
| 1984-02-15 | 364 | 370 | 361 | 361 | 18,000 | 361 |
| 1984-02-14 | 365 | 370 | 365 | 365 | 16,000 | 365 |
| 1984-02-13 | 370 | 370 | 365 | 365 | 27,000 | 365 |
| 1984-02-10 | 380 | 380 | 366 | 370 | 91,000 | 370 |
| 1984-02-09 | 370 | 380 | 370 | 377 | 106,000 | 377 |
| 1984-02-08 | 369 | 369 | 360 | 360 | 11,000 | 360 |
| 1984-02-07 | 375 | 375 | 360 | 370 | 61,000 | 370 |
| 1984-02-06 | 351 | 370 | 351 | 370 | 37,000 | 370 |
| 1984-02-04 | 346 | 346 | 346 | 346 | 19,000 | 346 |
| 1984-02-03 | 346 | 346 | 345 | 345 | 11,000 | 345 |
| 1984-02-02 | 351 | 353 | 340 | 341 | 38,000 | 341 |
| 1984-02-01 | 361 | 361 | 350 | 350 | 26,000 | 350 |
| 1984-01-31 | 368 | 368 | 361 | 362 | 24,000 | 362 |
| 1984-01-30 | 376 | 380 | 370 | 373 | 80,000 | 373 |
| 1984-01-28 | 365 | 378 | 363 | 378 | 94,000 | 378 |
| 1984-01-27 | 352 | 360 | 350 | 360 | 60,000 | 360 |
| 1984-01-26 | 351 | 351 | 348 | 349 | 30,000 | 349 |
| 1984-01-25 | 345 | 354 | 345 | 345 | 24,000 | 345 |
| 1984-01-24 | 348 | 350 | 345 | 345 | 39,000 | 345 |
| 1984-01-23 | 355 | 355 | 345 | 345 | 17,000 | 345 |
| 1984-01-21 | 334 | 340 | 334 | 335 | 37,000 | 335 |
| 1984-01-20 | 340 | 340 | 333 | 334 | 25,000 | 334 |
| 1984-01-19 | 334 | 334 | 333 | 333 | 5,000 | 333 |
| 1984-01-18 | 330 | 332 | 330 | 332 | 23,000 | 332 |
| 1984-01-13 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 1984-01-12 | 336 | 336 | 332 | 335 | 13,000 | 335 |
| 1984-01-11 | 339 | 339 | 339 | 339 | 11,000 | 339 |
| 1984-01-10 | 340 | 340 | 339 | 340 | 10,000 | 340 |
| 1984-01-07 | 322 | 325 | 322 | 322 | 44,000 | 322 |
| 1984-01-06 | 325 | 325 | 322 | 322 | 37,000 | 322 |
| 1984-01-05 | 326 | 326 | 322 | 322 | 41,000 | 322 |
分割・併合履歴 ： なし
