7727 (株)オーバルの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	382	382	382	382	1,000	382
1986-12-26	368	370	368	370	6,000	370
1986-12-24	368	368	368	368	5,000	368
1986-12-22	398	398	398	398	1,000	398
1986-12-09	409	409	409	409	7,000	409
1986-12-08	390	390	380	384	7,000	384
1986-12-06	371	390	371	390	15,000	390
1986-12-05	371	380	369	369	18,000	369
1986-12-04	371	371	369	369	5,000	369
1986-12-03	375	375	371	371	12,000	371
1986-12-02	371	375	371	375	5,000	375
1986-12-01	375	375	371	371	10,000	371
1986-11-29	373	380	373	380	7,000	380
1986-11-28	378	378	378	378	6,000	378
1986-11-25	379	380	377	377	10,000	377
1986-11-22	385	385	378	378	4,000	378
1986-11-21	378	380	378	380	4,000	380
1986-11-19	370	370	370	370	2,000	370
1986-11-17	361	361	355	355	5,000	355
1986-11-14	375	375	375	375	5,000	375
1986-11-13	375	375	375	375	3,000	375
1986-11-10	380	380	380	380	2,000	380
1986-11-07	380	380	380	380	2,000	380
1986-11-06	365	365	354	365	16,000	365
1986-10-31	404	404	400	400	4,000	400
1986-10-29	414	414	414	414	3,000	414
1986-10-28	404	404	404	404	2,000	404
1986-10-25	390	390	389	389	5,000	389
1986-10-23	370	370	370	370	1,000	370
1986-10-22	375	380	375	380	3,000	380
1986-10-21	370	380	370	380	4,000	380
1986-10-20	369	369	369	369	2,000	369
1986-10-17	361	361	361	361	2,000	361
1986-10-16	360	360	360	360	2,000	360
1986-10-15	350	350	350	350	6,000	350
1986-10-14	350	350	350	350	1,000	350
1986-10-13	351	351	350	350	2,000	350
1986-10-09	342	342	342	342	1,000	342
1986-10-08	341	341	341	341	2,000	341
1986-10-07	340	341	340	340	11,000	340
1986-10-06	340	340	340	340	11,000	340
1986-10-04	326	326	326	326	2,000	326
1986-10-03	339	339	325	325	11,000	325
1986-10-02	340	340	340	340	1,000	340
1986-10-01	341	341	340	340	17,000	340
1986-09-30	341	341	341	341	7,000	341
1986-09-29	343	343	341	341	6,000	341
1986-09-27	342	345	342	343	13,000	343
1986-09-26	351	351	350	350	13,000	350
1986-09-25	367	370	351	351	38,000	351
1986-09-24	365	365	360	365	18,000	365
1986-09-22	380	380	365	365	105,000	365
1986-09-18	382	382	382	382	8,000	382
1986-09-17	382	382	382	382	1,000	382
1986-09-16	381	382	381	382	2,000	382
1986-09-11	390	390	380	380	17,000	380
1986-09-10	395	395	394	395	5,000	395
1986-09-08	395	395	392	392	2,000	392
1986-09-03	389	389	388	388	4,000	388
1986-09-01	390	390	385	385	9,000	385
1986-08-29	395	405	395	395	9,000	395
1986-08-28	395	395	395	395	10,000	395
1986-08-26	405	405	400	405	6,000	405
1986-08-25	400	410	400	410	5,000	410
1986-08-23	391	400	391	393	11,000	393
1986-08-22	388	392	388	390	14,000	390
1986-08-21	400	406	389	389	14,000	389
1986-08-20	411	411	405	410	13,000	410
1986-08-19	410	410	410	410	15,000	410
1986-08-15	411	411	410	410	4,000	410
1986-08-14	410	410	410	410	14,000	410
1986-08-13	412	412	410	410	4,000	410
1986-08-12	410	410	410	410	11,000	410
1986-08-11	415	416	410	410	10,000	410
1986-08-08	432	432	420	420	26,000	420
1986-08-07	435	435	432	432	10,000	432
1986-08-06	435	435	435	435	1,000	435
1986-08-05	431	431	431	431	1,000	431
1986-08-04	430	430	430	430	6,000	430
1986-07-31	441	441	429	430	13,000	430
1986-07-30	445	445	440	441	23,000	441
1986-07-28	470	470	470	470	13,000	470
1986-07-25	446	446	441	446	10,000	446
1986-07-24	441	441	441	441	8,000	441
1986-07-22	441	442	440	441	8,000	441
1986-07-21	445	446	441	441	29,000	441
1986-07-19	447	447	446	446	7,000	446
1986-07-18	456	456	445	445	26,000	445
1986-07-17	461	461	460	460	3,000	460
1986-07-16	460	461	456	456	9,000	456
1986-07-15	463	465	456	456	34,000	456
1986-07-14	468	468	461	461	2,000	461
1986-07-11	461	470	460	470	9,000	470
1986-07-10	461	461	460	460	6,000	460
1986-07-09	475	475	465	465	11,000	465
1986-07-08	469	475	466	475	23,000	475
1986-07-07	475	476	470	470	8,000	470
1986-07-05	470	475	466	475	15,000	475
1986-07-04	466	470	466	470	15,000	470
1986-07-03	470	470	464	465	38,000	465
1986-07-02	470	470	465	470	30,000	470
1986-07-01	475	475	468	472	25,000	472
1986-06-30	476	476	476	476	7,000	476
1986-06-28	479	479	475	475	15,000	475
1986-06-27	475	480	470	480	40,000	480
1986-06-26	467	467	466	466	18,000	466
1986-06-25	466	467	465	467	14,000	467
1986-06-24	463	464	461	464	15,000	464
1986-06-23	464	464	460	461	16,000	461
1986-06-21	461	465	460	460	14,000	460
1986-06-20	464	465	460	460	17,000	460
1986-06-19	456	465	456	465	17,000	465
1986-06-18	455	465	455	455	22,000	455
1986-06-17	456	465	455	455	27,000	455
1986-06-16	465	465	459	465	9,000	465
1986-06-13	467	470	455	458	30,000	458
1986-06-11	465	470	465	467	22,000	467
1986-06-10	465	470	465	465	8,000	465
1986-06-09	465	465	465	465	12,000	465
1986-06-06	465	466	465	465	7,000	465
1986-06-05	460	460	455	455	15,000	455
1986-06-04	470	470	470	470	8,000	470
1986-06-03	474	475	471	471	9,000	471
1986-06-02	472	472	470	470	19,000	470
1986-05-31	471	471	470	470	2,000	470
1986-05-30	475	475	475	475	3,000	475
1986-05-29	460	460	460	460	20,000	460
1986-05-28	460	461	460	461	9,000	461
1986-05-27	480	480	470	470	16,000	470
1986-05-23	469	469	455	455	32,000	455
1986-05-22	464	464	449	449	35,000	449
1986-05-21	475	479	475	475	18,000	475
1986-05-20	476	480	475	480	19,000	480
1986-05-19	475	475	475	475	13,000	475
1986-05-17	475	475	475	475	4,000	475
1986-05-16	475	475	475	475	10,000	475
1986-05-15	465	475	465	475	14,000	475
1986-05-14	460	461	460	461	9,000	461
1986-05-13	455	460	455	460	10,000	460
1986-05-12	463	463	450	450	35,000	450
1986-05-09	470	470	465	465	11,000	465
1986-05-08	465	465	464	464	8,000	464
1986-05-07	468	468	464	464	14,000	464
1986-05-06	474	474	465	465	6,000	465
1986-05-02	479	479	475	475	14,000	475
1986-05-01	455	455	455	455	15,000	455
1986-04-28	460	470	459	459	17,000	459
1986-04-26	460	460	460	460	13,000	460
1986-04-25	469	470	460	470	9,000	470
1986-04-24	468	468	468	468	4,000	468
1986-04-23	461	470	461	470	7,000	470
1986-04-22	462	462	460	460	22,000	460
1986-04-21	466	475	466	468	9,000	468
1986-04-19	466	466	466	466	9,000	466
1986-04-18	475	475	466	466	5,000	466
1986-04-17	474	475	460	470	14,000	470
1986-04-16	471	471	470	470	6,000	470
1986-04-15	476	476	476	476	7,000	476
1986-04-14	476	477	475	475	12,000	475
1986-04-11	480	480	475	475	8,000	475
1986-04-10	484	485	480	480	8,000	480
1986-04-09	481	484	480	484	8,000	484
1986-04-08	478	478	478	478	5,000	478
1986-04-07	475	475	475	475	5,000	475
1986-04-05	475	475	475	475	3,000	475
1986-04-04	489	489	489	489	1,000	489
1986-04-03	490	490	490	490	3,000	490
1986-04-02	475	475	475	475	6,000	475
1986-04-01	474	474	473	474	4,000	474
1986-03-31	471	471	471	471	2,000	471
1986-03-29	454	454	454	454	3,000	454
1986-03-28	444	450	440	446	18,000	446
1986-03-27	465	465	449	449	23,000	449
1986-03-25	465	465	465	465	5,000	465
1986-03-24	465	465	465	465	9,000	465
1986-03-22	472	472	470	470	7,000	470
1986-03-20	473	473	472	472	2,000	472
1986-03-19	470	470	465	470	12,000	470
1986-03-18	470	470	465	465	26,000	465
1986-03-17	509	509	490	500	6,000	500
1986-03-15	505	505	505	505	3,000	505
1986-03-14	511	511	501	505	24,000	505
1986-03-13	506	506	501	501	4,000	501
1986-03-12	506	506	505	505	12,000	505
1986-03-11	506	506	506	506	3,000	506
1986-03-10	501	520	501	520	18,000	520
1986-03-07	505	505	500	500	9,000	500
1986-03-06	509	510	500	508	17,000	508
1986-03-05	510	515	500	510	19,000	510
1986-03-03	510	520	510	520	17,000	520
1986-02-28	511	511	510	510	15,000	510
1986-02-27	512	512	511	511	13,000	511
1986-02-26	516	520	512	512	16,000	512
1986-02-25	520	520	510	510	4,000	510
1986-02-24	520	528	515	528	7,000	528
1986-02-22	520	520	515	515	4,000	515
1986-02-21	520	529	515	515	9,000	515
1986-02-20	530	530	513	530	21,000	530
1986-02-19	520	530	511	530	11,000	530
1986-02-18	511	511	510	510	20,000	510
1986-02-17	530	530	510	510	24,000	510
1986-02-14	540	540	530	530	13,000	530
1986-02-13	530	530	520	530	17,000	530
1986-02-12	530	530	516	520	31,000	520
1986-02-10	545	545	520	520	28,000	520
1986-02-07	531	545	531	545	15,000	545
1986-02-06	536	548	531	531	26,000	531
1986-02-05	549	550	541	545	26,000	545
1986-02-04	535	550	530	550	45,000	550
1986-02-03	550	551	540	545	40,000	545
1986-02-01	510	511	503	503	27,000	503
1986-01-30	514	518	510	510	19,000	510
1986-01-29	511	518	505	516	21,000	516
1986-01-28	518	518	511	511	20,000	511
1986-01-27	521	521	516	518	16,000	518
1986-01-25	511	520	503	503	24,000	503
1986-01-24	520	520	500	503	13,000	503
1986-01-23	521	521	520	521	25,000	521
1986-01-20	520	530	520	520	14,000	520
1986-01-18	536	536	516	516	11,000	516
1986-01-17	536	540	536	536	58,000	536
1986-01-16	522	530	520	529	17,000	529
1986-01-14	511	511	502	502	14,000	502
1986-01-13	525	525	511	511	14,000	511
1986-01-10	527	527	510	525	30,000	525
1986-01-09	500	531	491	531	31,000	531
1986-01-08	478	483	478	480	8,000	480
1986-01-07	475	475	475	475	9,000	475
1986-01-06	472	475	472	475	14,000	475

分割・併合履歴：なし

7727 (株)オーバル の時系列データ [1986年度]

7727 (株)オーバルの時系列データ [1986年度]