7727 (株)オーバル の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 475 | 475 | 472 | 472 | 7,000 | 472 |
| 1985-12-27 | 476 | 478 | 475 | 475 | 37,000 | 475 |
| 1985-12-26 | 479 | 479 | 475 | 475 | 14,000 | 475 |
| 1985-12-25 | 479 | 479 | 478 | 479 | 15,000 | 479 |
| 1985-12-24 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 1985-12-23 | 485 | 490 | 485 | 490 | 4,000 | 490 |
| 1985-12-21 | 484 | 487 | 484 | 487 | 6,000 | 487 |
| 1985-12-20 | 499 | 499 | 484 | 484 | 13,000 | 484 |
| 1985-12-19 | 495 | 495 | 485 | 495 | 14,000 | 495 |
| 1985-12-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1985-12-13 | 495 | 500 | 495 | 495 | 7,000 | 495 |
| 1985-12-12 | 495 | 495 | 490 | 495 | 14,000 | 495 |
| 1985-12-11 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1985-12-10 | 492 | 492 | 490 | 490 | 11,000 | 490 |
| 1985-12-09 | 500 | 510 | 490 | 490 | 17,000 | 490 |
| 1985-12-06 | 505 | 520 | 490 | 490 | 11,000 | 490 |
| 1985-12-05 | 501 | 505 | 500 | 505 | 15,000 | 505 |
| 1985-12-04 | 515 | 520 | 515 | 519 | 14,000 | 519 |
| 1985-12-03 | 520 | 530 | 520 | 530 | 35,000 | 530 |
| 1985-12-02 | 515 | 515 | 500 | 501 | 16,000 | 501 |
| 1985-11-30 | 530 | 535 | 515 | 519 | 26,000 | 519 |
| 1985-11-29 | 530 | 545 | 530 | 540 | 88,000 | 540 |
| 1985-11-28 | 487 | 560 | 487 | 560 | 100,000 | 560 |
| 1985-11-27 | 466 | 485 | 465 | 485 | 43,000 | 485 |
| 1985-11-26 | 462 | 469 | 460 | 468 | 29,000 | 468 |
| 1985-11-25 | 470 | 470 | 455 | 460 | 14,000 | 460 |
| 1985-11-22 | 445 | 456 | 445 | 456 | 12,000 | 456 |
| 1985-11-21 | 445 | 445 | 435 | 435 | 7,000 | 435 |
| 1985-11-20 | 421 | 430 | 421 | 430 | 12,000 | 430 |
| 1985-11-19 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1985-11-18 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 1985-11-16 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1985-11-15 | 426 | 427 | 425 | 425 | 13,000 | 425 |
| 1985-11-14 | 430 | 430 | 426 | 426 | 6,000 | 426 |
| 1985-11-13 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 1985-11-12 | 430 | 430 | 430 | 430 | 14,000 | 430 |
| 1985-11-11 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1985-11-08 | 430 | 433 | 430 | 433 | 25,000 | 433 |
| 1985-11-07 | 431 | 431 | 430 | 430 | 18,000 | 430 |
| 1985-11-05 | 432 | 432 | 431 | 431 | 8,000 | 431 |
| 1985-11-02 | 431 | 432 | 431 | 432 | 3,000 | 432 |
| 1985-11-01 | 431 | 431 | 431 | 431 | 11,000 | 431 |
| 1985-10-31 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 1985-10-30 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1985-10-29 | 432 | 432 | 431 | 431 | 6,000 | 431 |
| 1985-10-28 | 440 | 440 | 428 | 428 | 12,000 | 428 |
| 1985-10-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1985-10-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1985-10-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1985-10-23 | 459 | 459 | 440 | 440 | 7,000 | 440 |
| 1985-10-22 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 1985-10-21 | 463 | 463 | 450 | 450 | 7,000 | 450 |
| 1985-10-19 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1985-10-18 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 1985-10-17 | 454 | 470 | 450 | 470 | 18,000 | 470 |
| 1985-10-16 | 424 | 444 | 424 | 444 | 23,000 | 444 |
| 1985-10-15 | 425 | 425 | 424 | 424 | 3,000 | 424 |
| 1985-10-14 | 423 | 424 | 423 | 424 | 9,000 | 424 |
| 1985-10-09 | 430 | 430 | 421 | 421 | 14,000 | 421 |
| 1985-10-08 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1985-10-07 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 1985-10-05 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1985-10-04 | 422 | 422 | 421 | 421 | 5,000 | 421 |
| 1985-10-03 | 421 | 422 | 421 | 421 | 16,000 | 421 |
| 1985-10-02 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1985-10-01 | 424 | 424 | 420 | 420 | 19,000 | 420 |
| 1985-09-30 | 430 | 430 | 425 | 425 | 16,000 | 425 |
| 1985-09-28 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1985-09-27 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1985-09-26 | 431 | 435 | 430 | 430 | 8,000 | 430 |
| 1985-09-25 | 442 | 442 | 439 | 439 | 17,000 | 439 |
| 1985-09-24 | 432 | 449 | 432 | 442 | 13,000 | 442 |
| 1985-09-21 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 1985-09-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1985-09-19 | 430 | 430 | 425 | 430 | 76,000 | 430 |
| 1985-09-18 | 450 | 450 | 431 | 431 | 21,000 | 431 |
| 1985-09-17 | 459 | 459 | 450 | 450 | 9,000 | 450 |
| 1985-09-13 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 1985-09-12 | 460 | 463 | 460 | 460 | 6,000 | 460 |
| 1985-09-11 | 483 | 483 | 450 | 450 | 28,000 | 450 |
| 1985-09-10 | 479 | 480 | 479 | 480 | 5,000 | 480 |
| 1985-09-09 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 1985-09-06 | 436 | 450 | 436 | 450 | 5,000 | 450 |
| 1985-09-05 | 425 | 435 | 425 | 435 | 11,000 | 435 |
| 1985-09-04 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1985-09-03 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1985-09-02 | 431 | 431 | 430 | 430 | 9,000 | 430 |
| 1985-08-31 | 425 | 435 | 425 | 430 | 8,000 | 430 |
| 1985-08-30 | 430 | 430 | 420 | 420 | 19,000 | 420 |
| 1985-08-29 | 441 | 441 | 440 | 440 | 16,000 | 440 |
| 1985-08-28 | 451 | 455 | 440 | 440 | 7,000 | 440 |
| 1985-08-27 | 455 | 455 | 450 | 451 | 8,000 | 451 |
| 1985-08-26 | 460 | 460 | 451 | 451 | 9,000 | 451 |
| 1985-08-23 | 460 | 460 | 450 | 455 | 14,000 | 455 |
| 1985-08-22 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 1985-08-21 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1985-08-20 | 471 | 471 | 465 | 465 | 9,000 | 465 |
| 1985-08-19 | 472 | 472 | 470 | 470 | 6,000 | 470 |
| 1985-08-16 | 471 | 471 | 470 | 470 | 5,000 | 470 |
| 1985-08-09 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1985-08-07 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1985-08-06 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1985-08-05 | 470 | 480 | 470 | 480 | 7,000 | 480 |
| 1985-08-03 | 451 | 463 | 451 | 463 | 8,000 | 463 |
| 1985-08-02 | 451 | 460 | 450 | 460 | 12,000 | 460 |
| 1985-08-01 | 450 | 455 | 450 | 450 | 17,000 | 450 |
| 1985-07-30 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1985-07-29 | 460 | 470 | 455 | 470 | 25,000 | 470 |
| 1985-07-27 | 468 | 468 | 460 | 460 | 7,000 | 460 |
| 1985-07-26 | 470 | 470 | 470 | 470 | 28,000 | 470 |
| 1985-07-25 | 476 | 476 | 470 | 470 | 11,000 | 470 |
| 1985-07-24 | 475 | 475 | 472 | 472 | 8,000 | 472 |
| 1985-07-23 | 473 | 474 | 473 | 474 | 6,000 | 474 |
| 1985-07-22 | 470 | 472 | 470 | 472 | 2,000 | 472 |
| 1985-07-20 | 472 | 472 | 471 | 471 | 7,000 | 471 |
| 1985-07-19 | 485 | 485 | 470 | 470 | 25,000 | 470 |
| 1985-07-18 | 480 | 486 | 480 | 485 | 10,000 | 485 |
| 1985-07-17 | 491 | 493 | 490 | 490 | 12,000 | 490 |
| 1985-07-16 | 501 | 501 | 490 | 490 | 12,000 | 490 |
| 1985-07-15 | 510 | 520 | 506 | 506 | 11,000 | 506 |
| 1985-07-12 | 510 | 516 | 510 | 510 | 10,000 | 510 |
| 1985-07-11 | 510 | 520 | 505 | 520 | 25,000 | 520 |
| 1985-07-10 | 510 | 511 | 510 | 510 | 9,000 | 510 |
| 1985-07-09 | 517 | 520 | 510 | 519 | 42,000 | 519 |
| 1985-07-08 | 511 | 519 | 510 | 519 | 20,000 | 519 |
| 1985-07-06 | 510 | 511 | 506 | 510 | 16,000 | 510 |
| 1985-07-05 | 501 | 520 | 500 | 510 | 43,000 | 510 |
| 1985-07-04 | 540 | 540 | 510 | 510 | 37,000 | 510 |
| 1985-07-03 | 550 | 555 | 540 | 540 | 27,000 | 540 |
| 1985-07-02 | 555 | 555 | 550 | 550 | 19,000 | 550 |
| 1985-07-01 | 550 | 575 | 550 | 565 | 16,000 | 565 |
| 1985-06-28 | 555 | 560 | 550 | 560 | 22,000 | 560 |
| 1985-06-27 | 560 | 567 | 550 | 550 | 17,000 | 550 |
| 1985-06-26 | 571 | 579 | 570 | 570 | 33,000 | 570 |
| 1985-06-25 | 580 | 580 | 568 | 575 | 20,000 | 575 |
| 1985-06-24 | 560 | 570 | 557 | 570 | 33,000 | 570 |
| 1985-06-22 | 561 | 561 | 555 | 556 | 22,000 | 556 |
| 1985-06-20 | 600 | 601 | 580 | 580 | 32,000 | 580 |
| 1985-06-19 | 591 | 610 | 590 | 600 | 36,000 | 600 |
| 1985-06-18 | 635 | 635 | 590 | 590 | 64,000 | 590 |
| 1985-06-17 | 630 | 638 | 605 | 628 | 103,000 | 628 |
| 1985-06-15 | 620 | 630 | 616 | 630 | 73,000 | 630 |
| 1985-06-14 | 600 | 630 | 585 | 610 | 129,000 | 610 |
| 1985-06-13 | 600 | 600 | 600 | 600 | 86,000 | 600 |
| 1985-06-12 | 684 | 684 | 659 | 671 | 213,000 | 671 |
| 1985-06-11 | 628 | 690 | 628 | 685 | 524,000 | 685 |
| 1985-06-10 | 640 | 640 | 620 | 625 | 85,000 | 625 |
| 1985-06-07 | 639 | 639 | 615 | 628 | 144,000 | 628 |
| 1985-06-06 | 600 | 650 | 593 | 644 | 301,000 | 644 |
| 1985-06-05 | 595 | 599 | 585 | 599 | 82,000 | 599 |
| 1985-06-04 | 593 | 593 | 580 | 580 | 41,000 | 580 |
| 1985-06-03 | 590 | 599 | 586 | 593 | 110,000 | 593 |
| 1985-06-01 | 585 | 590 | 580 | 580 | 28,000 | 580 |
| 1985-05-31 | 565 | 593 | 565 | 585 | 98,000 | 585 |
| 1985-05-30 | 595 | 595 | 565 | 565 | 98,000 | 565 |
| 1985-05-29 | 604 | 604 | 584 | 595 | 242,000 | 595 |
| 1985-05-28 | 551 | 600 | 551 | 600 | 351,000 | 600 |
| 1985-05-27 | 538 | 550 | 535 | 545 | 98,000 | 545 |
| 1985-05-25 | 525 | 538 | 525 | 531 | 20,000 | 531 |
| 1985-05-24 | 520 | 538 | 520 | 525 | 35,000 | 525 |
| 1985-05-23 | 540 | 540 | 520 | 520 | 40,000 | 520 |
| 1985-05-22 | 535 | 535 | 510 | 515 | 25,000 | 515 |
| 1985-05-21 | 515 | 540 | 515 | 540 | 15,000 | 540 |
| 1985-05-20 | 510 | 515 | 510 | 512 | 8,000 | 512 |
| 1985-05-17 | 510 | 510 | 505 | 506 | 22,000 | 506 |
| 1985-05-16 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 1985-05-15 | 510 | 512 | 501 | 503 | 18,000 | 503 |
| 1985-05-14 | 540 | 540 | 510 | 510 | 26,000 | 510 |
| 1985-05-13 | 540 | 540 | 537 | 539 | 27,000 | 539 |
| 1985-05-10 | 530 | 540 | 530 | 539 | 14,000 | 539 |
| 1985-05-09 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 1985-05-08 | 510 | 511 | 501 | 505 | 29,000 | 505 |
| 1985-05-07 | 511 | 511 | 503 | 503 | 12,000 | 503 |
| 1985-05-04 | 503 | 503 | 501 | 501 | 19,000 | 501 |
| 1985-05-02 | 501 | 514 | 500 | 501 | 30,000 | 501 |
| 1985-05-01 | 512 | 520 | 500 | 501 | 73,000 | 501 |
| 1985-04-30 | 530 | 530 | 520 | 520 | 14,000 | 520 |
| 1985-04-27 | 508 | 529 | 505 | 529 | 28,000 | 529 |
| 1985-04-26 | 505 | 515 | 505 | 508 | 17,000 | 508 |
| 1985-04-25 | 520 | 520 | 500 | 505 | 48,000 | 505 |
| 1985-04-24 | 520 | 530 | 513 | 520 | 18,000 | 520 |
| 1985-04-23 | 526 | 530 | 501 | 502 | 43,000 | 502 |
| 1985-04-22 | 535 | 535 | 518 | 518 | 25,000 | 518 |
| 1985-04-20 | 535 | 535 | 521 | 526 | 7,000 | 526 |
| 1985-04-19 | 518 | 530 | 518 | 530 | 21,000 | 530 |
| 1985-04-18 | 535 | 535 | 511 | 518 | 50,000 | 518 |
| 1985-04-17 | 530 | 542 | 520 | 530 | 42,000 | 530 |
| 1985-04-16 | 550 | 550 | 530 | 530 | 31,000 | 530 |
| 1985-04-15 | 559 | 559 | 530 | 530 | 65,000 | 530 |
| 1985-04-12 | 570 | 574 | 520 | 520 | 114,000 | 520 |
| 1985-04-11 | 588 | 588 | 560 | 560 | 144,000 | 560 |
| 1985-04-10 | 564 | 585 | 558 | 580 | 307,000 | 580 |
| 1985-04-09 | 559 | 559 | 540 | 554 | 141,000 | 554 |
| 1985-04-08 | 536 | 549 | 520 | 549 | 57,000 | 549 |
| 1985-04-06 | 525 | 535 | 520 | 535 | 15,000 | 535 |
| 1985-04-05 | 520 | 535 | 515 | 535 | 46,000 | 535 |
| 1985-04-04 | 545 | 550 | 511 | 525 | 77,000 | 525 |
| 1985-04-03 | 579 | 580 | 558 | 565 | 438,000 | 565 |
| 1985-04-02 | 534 | 565 | 530 | 560 | 370,000 | 560 |
| 1985-04-01 | 535 | 550 | 515 | 521 | 231,000 | 521 |
| 1985-03-30 | 511 | 530 | 501 | 506 | 61,000 | 506 |
| 1985-03-29 | 490 | 521 | 490 | 501 | 50,000 | 501 |
| 1985-03-28 | 490 | 499 | 490 | 490 | 31,000 | 490 |
| 1985-03-27 | 525 | 525 | 485 | 485 | 38,000 | 485 |
| 1985-03-26 | 498 | 520 | 498 | 520 | 38,000 | 520 |
| 1985-03-25 | 475 | 477 | 475 | 477 | 23,000 | 477 |
| 1985-03-23 | 475 | 480 | 472 | 475 | 60,000 | 475 |
| 1985-03-22 | 470 | 473 | 465 | 472 | 45,000 | 472 |
| 1985-03-20 | 480 | 480 | 461 | 470 | 65,000 | 470 |
| 1985-03-19 | 496 | 504 | 496 | 496 | 32,000 | 496 |
| 1985-03-18 | 515 | 520 | 497 | 515 | 59,000 | 515 |
| 1985-03-16 | 539 | 539 | 520 | 525 | 59,000 | 525 |
| 1985-03-15 | 550 | 551 | 530 | 540 | 122,000 | 540 |
| 1985-03-14 | 540 | 584 | 540 | 560 | 398,000 | 560 |
| 1985-03-13 | 590 | 610 | 550 | 560 | 1,130,000 | 560 |
| 1985-03-12 | 494 | 565 | 489 | 565 | 1,162,000 | 565 |
| 1985-03-11 | 460 | 521 | 460 | 500 | 584,000 | 500 |
| 1985-03-08 | 425 | 431 | 425 | 431 | 24,000 | 431 |
| 1985-03-07 | 435 | 435 | 425 | 425 | 11,000 | 425 |
| 1985-03-06 | 445 | 445 | 440 | 445 | 34,000 | 445 |
| 1985-03-05 | 444 | 445 | 435 | 435 | 23,000 | 435 |
| 1985-03-04 | 450 | 450 | 445 | 445 | 20,000 | 445 |
| 1985-03-02 | 445 | 447 | 445 | 446 | 11,000 | 446 |
| 1985-03-01 | 447 | 447 | 440 | 440 | 4,000 | 440 |
| 1985-02-28 | 455 | 455 | 438 | 438 | 21,000 | 438 |
| 1985-02-27 | 440 | 457 | 436 | 457 | 86,000 | 457 |
| 1985-02-26 | 435 | 435 | 435 | 435 | 21,000 | 435 |
| 1985-02-25 | 436 | 450 | 434 | 434 | 20,000 | 434 |
| 1985-02-23 | 439 | 440 | 435 | 435 | 10,000 | 435 |
| 1985-02-22 | 455 | 460 | 445 | 445 | 79,000 | 445 |
| 1985-02-21 | 450 | 482 | 446 | 480 | 300,000 | 480 |
| 1985-02-20 | 426 | 440 | 426 | 440 | 146,000 | 440 |
| 1985-02-19 | 429 | 430 | 409 | 426 | 39,000 | 426 |
| 1985-02-18 | 440 | 440 | 429 | 430 | 92,000 | 430 |
| 1985-02-15 | 380 | 400 | 380 | 400 | 33,000 | 400 |
| 1985-02-14 | 380 | 380 | 375 | 375 | 53,000 | 375 |
| 1985-02-13 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 1985-02-12 | 385 | 390 | 383 | 387 | 14,000 | 387 |
| 1985-02-08 | 388 | 390 | 385 | 390 | 6,000 | 390 |
| 1985-02-07 | 383 | 390 | 383 | 383 | 10,000 | 383 |
| 1985-02-06 | 383 | 384 | 383 | 383 | 4,000 | 383 |
| 1985-02-05 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1985-02-04 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1985-02-02 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1985-02-01 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1985-01-31 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 1985-01-30 | 390 | 398 | 390 | 390 | 8,000 | 390 |
| 1985-01-29 | 395 | 395 | 390 | 390 | 17,000 | 390 |
| 1985-01-28 | 400 | 401 | 395 | 395 | 9,000 | 395 |
| 1985-01-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1985-01-25 | 400 | 405 | 400 | 403 | 33,000 | 403 |
| 1985-01-24 | 397 | 405 | 395 | 405 | 14,000 | 405 |
| 1985-01-23 | 392 | 400 | 392 | 400 | 7,000 | 400 |
| 1985-01-22 | 392 | 392 | 391 | 391 | 4,000 | 391 |
| 1985-01-21 | 392 | 392 | 390 | 390 | 4,000 | 390 |
| 1985-01-19 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1985-01-18 | 400 | 400 | 390 | 390 | 15,000 | 390 |
| 1985-01-17 | 399 | 400 | 399 | 400 | 11,000 | 400 |
| 1985-01-16 | 400 | 407 | 400 | 400 | 5,000 | 400 |
| 1985-01-14 | 386 | 395 | 386 | 395 | 4,000 | 395 |
| 1985-01-11 | 381 | 386 | 381 | 386 | 13,000 | 386 |
| 1985-01-10 | 383 | 389 | 381 | 381 | 8,000 | 381 |
| 1985-01-09 | 379 | 381 | 379 | 381 | 4,000 | 381 |
| 1985-01-08 | 380 | 380 | 378 | 378 | 15,000 | 378 |
| 1985-01-07 | 390 | 395 | 385 | 385 | 20,000 | 385 |
| 1985-01-05 | 389 | 389 | 389 | 389 | 5,000 | 389 |
| 1985-01-04 | 395 | 395 | 395 | 395 | 5,000 | 395 |
分割・併合履歴 ： なし
