7727 (株)オーバル の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 430 | 430 | 415 | 415 | 4,000 | 415 |
| 1987-12-25 | 434 | 434 | 430 | 430 | 15,000 | 430 |
| 1987-12-24 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 1987-12-23 | 439 | 439 | 431 | 433 | 11,000 | 433 |
| 1987-12-22 | 432 | 442 | 432 | 442 | 9,000 | 442 |
| 1987-12-21 | 421 | 422 | 421 | 422 | 4,000 | 422 |
| 1987-12-18 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1987-12-17 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1987-12-16 | 415 | 420 | 415 | 420 | 5,000 | 420 |
| 1987-12-14 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 1987-12-11 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1987-12-10 | 408 | 410 | 408 | 410 | 6,000 | 410 |
| 1987-12-09 | 400 | 408 | 400 | 408 | 11,000 | 408 |
| 1987-12-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-12-04 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1987-12-03 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1987-11-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1987-11-25 | 399 | 399 | 390 | 390 | 4,000 | 390 |
| 1987-11-18 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1987-11-17 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1987-11-13 | 390 | 390 | 371 | 371 | 9,000 | 371 |
| 1987-11-11 | 390 | 390 | 387 | 387 | 3,000 | 387 |
| 1987-11-10 | 396 | 396 | 389 | 389 | 3,000 | 389 |
| 1987-11-09 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1987-11-07 | 397 | 400 | 397 | 400 | 5,000 | 400 |
| 1987-11-06 | 397 | 397 | 396 | 396 | 6,000 | 396 |
| 1987-11-05 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1987-11-04 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1987-11-02 | 397 | 399 | 397 | 398 | 5,000 | 398 |
| 1987-10-31 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 1987-10-30 | 392 | 392 | 390 | 390 | 5,000 | 390 |
| 1987-10-28 | 400 | 400 | 397 | 397 | 8,000 | 397 |
| 1987-10-27 | 390 | 390 | 390 | 390 | 13,000 | 390 |
| 1987-10-26 | 430 | 430 | 410 | 410 | 21,000 | 410 |
| 1987-10-24 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1987-10-23 | 440 | 440 | 431 | 435 | 14,000 | 435 |
| 1987-10-22 | 450 | 451 | 450 | 450 | 9,000 | 450 |
| 1987-10-21 | 455 | 455 | 450 | 450 | 25,000 | 450 |
| 1987-10-19 | 470 | 470 | 460 | 465 | 13,000 | 465 |
| 1987-10-16 | 485 | 485 | 475 | 475 | 16,000 | 475 |
| 1987-10-15 | 485 | 485 | 481 | 481 | 12,000 | 481 |
| 1987-10-14 | 494 | 495 | 481 | 481 | 20,000 | 481 |
| 1987-10-13 | 489 | 490 | 480 | 490 | 19,000 | 490 |
| 1987-10-12 | 498 | 499 | 490 | 494 | 29,000 | 494 |
| 1987-10-09 | 500 | 500 | 490 | 498 | 31,000 | 498 |
| 1987-10-08 | 500 | 502 | 490 | 496 | 47,000 | 496 |
| 1987-10-07 | 465 | 494 | 465 | 485 | 42,000 | 485 |
| 1987-10-06 | 455 | 465 | 455 | 465 | 16,000 | 465 |
| 1987-10-05 | 456 | 460 | 453 | 455 | 18,000 | 455 |
| 1987-10-03 | 443 | 450 | 443 | 450 | 13,000 | 450 |
| 1987-10-02 | 439 | 440 | 439 | 440 | 23,000 | 440 |
| 1987-10-01 | 439 | 439 | 436 | 439 | 12,000 | 439 |
| 1987-09-30 | 438 | 438 | 436 | 436 | 12,000 | 436 |
| 1987-09-29 | 435 | 435 | 435 | 435 | 12,000 | 435 |
| 1987-09-28 | 432 | 440 | 432 | 440 | 7,000 | 440 |
| 1987-09-26 | 440 | 440 | 432 | 432 | 6,000 | 432 |
| 1987-09-25 | 445 | 445 | 440 | 445 | 11,000 | 445 |
| 1987-09-24 | 449 | 450 | 445 | 445 | 12,000 | 445 |
| 1987-09-22 | 449 | 450 | 449 | 450 | 5,000 | 450 |
| 1987-09-21 | 450 | 451 | 449 | 449 | 14,000 | 449 |
| 1987-09-18 | 458 | 458 | 455 | 455 | 13,000 | 455 |
| 1987-09-17 | 449 | 456 | 449 | 456 | 11,000 | 456 |
| 1987-09-16 | 435 | 445 | 432 | 441 | 33,000 | 441 |
| 1987-09-14 | 430 | 435 | 430 | 431 | 16,000 | 431 |
| 1987-09-10 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1987-09-07 | 450 | 455 | 431 | 431 | 39,000 | 431 |
| 1987-09-05 | 450 | 450 | 445 | 445 | 31,000 | 445 |
| 1987-09-04 | 449 | 450 | 445 | 450 | 34,000 | 450 |
| 1987-09-02 | 448 | 450 | 448 | 450 | 18,000 | 450 |
| 1987-09-01 | 440 | 448 | 436 | 440 | 55,000 | 440 |
| 1987-08-31 | 430 | 435 | 430 | 435 | 15,000 | 435 |
| 1987-08-29 | 420 | 421 | 420 | 421 | 7,000 | 421 |
| 1987-08-28 | 434 | 434 | 421 | 421 | 11,000 | 421 |
| 1987-08-27 | 435 | 435 | 434 | 434 | 6,000 | 434 |
| 1987-08-26 | 430 | 431 | 430 | 431 | 6,000 | 431 |
| 1987-08-25 | 437 | 437 | 430 | 430 | 7,000 | 430 |
| 1987-08-24 | 438 | 438 | 437 | 437 | 5,000 | 437 |
| 1987-08-22 | 430 | 439 | 430 | 439 | 15,000 | 439 |
| 1987-08-21 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-08-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-08-19 | 439 | 439 | 438 | 438 | 6,000 | 438 |
| 1987-08-17 | 440 | 440 | 430 | 440 | 7,000 | 440 |
| 1987-08-14 | 432 | 440 | 432 | 440 | 12,000 | 440 |
| 1987-08-13 | 432 | 440 | 432 | 432 | 18,000 | 432 |
| 1987-08-12 | 427 | 430 | 427 | 430 | 7,000 | 430 |
| 1987-08-11 | 425 | 428 | 415 | 428 | 17,000 | 428 |
| 1987-08-10 | 420 | 420 | 410 | 410 | 12,000 | 410 |
| 1987-08-04 | 415 | 420 | 415 | 420 | 6,000 | 420 |
| 1987-08-03 | 421 | 421 | 415 | 415 | 10,000 | 415 |
| 1987-08-01 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1987-07-31 | 420 | 425 | 416 | 416 | 16,000 | 416 |
| 1987-07-30 | 411 | 420 | 411 | 420 | 15,000 | 420 |
| 1987-07-29 | 401 | 401 | 401 | 401 | 18,000 | 401 |
| 1987-07-28 | 414 | 414 | 400 | 402 | 8,000 | 402 |
| 1987-07-27 | 406 | 411 | 406 | 411 | 4,000 | 411 |
| 1987-07-25 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 1987-07-24 | 420 | 420 | 411 | 411 | 5,000 | 411 |
| 1987-07-23 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1987-07-22 | 420 | 420 | 405 | 405 | 8,000 | 405 |
| 1987-07-21 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 1987-07-20 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 1987-07-17 | 419 | 425 | 419 | 425 | 3,000 | 425 |
| 1987-07-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1987-07-15 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1987-07-14 | 412 | 420 | 412 | 420 | 5,000 | 420 |
| 1987-07-13 | 406 | 407 | 406 | 407 | 2,000 | 407 |
| 1987-07-10 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1987-07-08 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1987-07-04 | 425 | 431 | 422 | 431 | 34,000 | 431 |
| 1987-07-03 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 1987-07-02 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 1987-07-01 | 429 | 435 | 426 | 426 | 10,000 | 426 |
| 1987-06-29 | 426 | 435 | 426 | 435 | 17,000 | 435 |
| 1987-06-27 | 425 | 430 | 425 | 425 | 14,000 | 425 |
| 1987-06-25 | 439 | 439 | 435 | 435 | 5,000 | 435 |
| 1987-06-24 | 429 | 440 | 429 | 439 | 6,000 | 439 |
| 1987-06-23 | 429 | 429 | 429 | 429 | 5,000 | 429 |
| 1987-06-19 | 454 | 454 | 454 | 454 | 34,000 | 454 |
| 1987-06-18 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1987-06-17 | 456 | 456 | 451 | 456 | 52,000 | 456 |
| 1987-06-16 | 430 | 446 | 429 | 446 | 36,000 | 446 |
| 1987-06-12 | 415 | 416 | 401 | 401 | 22,000 | 401 |
| 1987-06-11 | 412 | 415 | 412 | 414 | 12,000 | 414 |
| 1987-06-10 | 414 | 414 | 410 | 410 | 14,000 | 410 |
| 1987-06-09 | 414 | 417 | 410 | 410 | 16,000 | 410 |
| 1987-06-08 | 400 | 419 | 400 | 419 | 32,000 | 419 |
| 1987-06-06 | 389 | 400 | 389 | 400 | 20,000 | 400 |
| 1987-06-04 | 380 | 385 | 380 | 385 | 12,000 | 385 |
| 1987-06-03 | 380 | 385 | 380 | 385 | 9,000 | 385 |
| 1987-06-02 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 1987-06-01 | 380 | 385 | 380 | 385 | 14,000 | 385 |
| 1987-05-30 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 1987-05-29 | 375 | 380 | 375 | 375 | 13,000 | 375 |
| 1987-05-28 | 360 | 370 | 360 | 361 | 13,000 | 361 |
| 1987-05-27 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1987-05-26 | 358 | 359 | 355 | 359 | 4,000 | 359 |
| 1987-05-25 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1987-05-22 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1987-05-21 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 1987-05-20 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 1987-05-19 | 351 | 356 | 351 | 355 | 8,000 | 355 |
| 1987-05-18 | 346 | 350 | 346 | 350 | 13,000 | 350 |
| 1987-05-15 | 340 | 350 | 340 | 345 | 5,000 | 345 |
| 1987-05-14 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 1987-05-13 | 339 | 339 | 330 | 333 | 23,000 | 333 |
| 1987-05-12 | 338 | 339 | 338 | 339 | 3,000 | 339 |
| 1987-05-11 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 1987-05-08 | 334 | 335 | 333 | 335 | 12,000 | 335 |
| 1987-05-07 | 320 | 330 | 320 | 330 | 17,000 | 330 |
| 1987-05-06 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1987-04-28 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1987-04-27 | 321 | 321 | 320 | 320 | 13,000 | 320 |
| 1987-04-21 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1987-04-20 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1987-04-17 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1987-04-16 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1987-04-15 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1987-04-14 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1987-04-13 | 335 | 335 | 330 | 330 | 8,000 | 330 |
| 1987-04-10 | 331 | 335 | 331 | 331 | 12,000 | 331 |
| 1987-04-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1987-04-08 | 330 | 331 | 330 | 331 | 12,000 | 331 |
| 1987-04-07 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1987-04-06 | 340 | 340 | 330 | 330 | 7,000 | 330 |
| 1987-04-04 | 335 | 340 | 330 | 340 | 7,000 | 340 |
| 1987-04-03 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1987-04-02 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 1987-04-01 | 330 | 335 | 330 | 330 | 17,000 | 330 |
| 1987-03-31 | 331 | 334 | 330 | 330 | 10,000 | 330 |
| 1987-03-30 | 331 | 331 | 330 | 331 | 13,000 | 331 |
| 1987-03-28 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1987-03-27 | 334 | 334 | 331 | 331 | 15,000 | 331 |
| 1987-03-26 | 335 | 335 | 333 | 333 | 11,000 | 333 |
| 1987-03-25 | 337 | 337 | 333 | 335 | 20,000 | 335 |
| 1987-03-24 | 340 | 340 | 337 | 337 | 9,000 | 337 |
| 1987-03-23 | 341 | 341 | 340 | 340 | 10,000 | 340 |
| 1987-03-20 | 340 | 340 | 340 | 340 | 16,000 | 340 |
| 1987-03-19 | 340 | 340 | 335 | 335 | 15,000 | 335 |
| 1987-03-18 | 335 | 340 | 335 | 340 | 17,000 | 340 |
| 1987-03-16 | 332 | 340 | 332 | 333 | 23,000 | 333 |
| 1987-03-13 | 332 | 332 | 330 | 331 | 16,000 | 331 |
| 1987-03-12 | 337 | 337 | 330 | 330 | 15,000 | 330 |
| 1987-03-11 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1987-03-09 | 337 | 337 | 335 | 335 | 5,000 | 335 |
| 1987-03-07 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1987-03-06 | 346 | 346 | 340 | 340 | 24,000 | 340 |
| 1987-03-05 | 347 | 347 | 341 | 341 | 9,000 | 341 |
| 1987-03-04 | 342 | 347 | 342 | 347 | 8,000 | 347 |
| 1987-03-03 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1987-03-02 | 340 | 340 | 340 | 340 | 24,000 | 340 |
| 1987-02-27 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1987-02-26 | 341 | 342 | 340 | 340 | 20,000 | 340 |
| 1987-02-25 | 340 | 340 | 340 | 340 | 14,000 | 340 |
| 1987-02-24 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1987-02-23 | 340 | 341 | 340 | 340 | 23,000 | 340 |
| 1987-02-19 | 344 | 344 | 340 | 340 | 17,000 | 340 |
| 1987-02-17 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 1987-02-13 | 343 | 345 | 342 | 344 | 8,000 | 344 |
| 1987-02-12 | 342 | 348 | 342 | 348 | 4,000 | 348 |
| 1987-02-10 | 341 | 343 | 341 | 343 | 2,000 | 343 |
| 1987-02-09 | 350 | 350 | 340 | 340 | 6,000 | 340 |
| 1987-02-06 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 1987-02-05 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1987-02-04 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1987-02-02 | 350 | 350 | 336 | 336 | 5,000 | 336 |
| 1987-01-31 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1987-01-30 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1987-01-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1987-01-28 | 353 | 353 | 350 | 350 | 2,000 | 350 |
| 1987-01-27 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1987-01-26 | 355 | 355 | 351 | 351 | 2,000 | 351 |
| 1987-01-23 | 368 | 368 | 368 | 368 | 7,000 | 368 |
| 1987-01-21 | 345 | 345 | 345 | 345 | 12,000 | 345 |
| 1987-01-19 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 1987-01-16 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1987-01-14 | 350 | 350 | 346 | 346 | 4,000 | 346 |
| 1987-01-13 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1987-01-12 | 346 | 346 | 345 | 345 | 5,000 | 345 |
| 1987-01-09 | 348 | 349 | 345 | 345 | 4,000 | 345 |
| 1987-01-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1987-01-07 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1987-01-06 | 367 | 370 | 367 | 370 | 3,000 | 370 |
分割・併合履歴 ： なし
