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
