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
1987-12-284304304154154,000415
1987-12-2543443443043015,000430
1987-12-244334334334335,000433
1987-12-2343943943143311,000433
1987-12-224324424324429,000442
1987-12-214214224214224,000422
1987-12-184204204204206,000420
1987-12-174204204204205,000420
1987-12-164154204154205,000420
1987-12-144154154154157,000415
1987-12-114104104104105,000410
1987-12-104084104084106,000410
1987-12-0940040840040811,000408
1987-12-084004004004001,000400
1987-12-0440040040040011,000400
1987-12-033903903903904,000390
1987-11-273903903903902,000390
1987-11-253993993903904,000390
1987-11-184004004004005,000400
1987-11-174014014014012,000401
1987-11-133903903713719,000371
1987-11-113903903873873,000387
1987-11-103963963893893,000389
1987-11-093973973973971,000397
1987-11-073974003974005,000400
1987-11-063973973963966,000396
1987-11-054014014014012,000401
1987-11-044014014014011,000401
1987-11-023973993973985,000398
1987-10-313963963963963,000396
1987-10-303923923903905,000390
1987-10-284004003973978,000397
1987-10-2739039039039013,000390
1987-10-2643043041041021,000410
1987-10-244204204204207,000420
1987-10-2344044043143514,000435
1987-10-224504514504509,000450
1987-10-2145545545045025,000450
1987-10-1947047046046513,000465
1987-10-1648548547547516,000475
1987-10-1548548548148112,000481
1987-10-1449449548148120,000481
1987-10-1348949048049019,000490
1987-10-1249849949049429,000494
1987-10-0950050049049831,000498
1987-10-0850050249049647,000496
1987-10-0746549446548542,000485
1987-10-0645546545546516,000465
1987-10-0545646045345518,000455
1987-10-0344345044345013,000450
1987-10-0243944043944023,000440
1987-10-0143943943643912,000439
1987-09-3043843843643612,000436
1987-09-2943543543543512,000435
1987-09-284324404324407,000440
1987-09-264404404324326,000432
1987-09-2544544544044511,000445
1987-09-2444945044544512,000445
1987-09-224494504494505,000450
1987-09-2145045144944914,000449
1987-09-1845845845545513,000455
1987-09-1744945644945611,000456
1987-09-1643544543244133,000441
1987-09-1443043543043116,000431
1987-09-104304304304308,000430
1987-09-0745045543143139,000431
1987-09-0545045044544531,000445
1987-09-0444945044545034,000450
1987-09-0244845044845018,000450
1987-09-0144044843644055,000440
1987-08-3143043543043515,000435
1987-08-294204214204217,000421
1987-08-2843443442142111,000421
1987-08-274354354344346,000434
1987-08-264304314304316,000431
1987-08-254374374304307,000430
1987-08-244384384374375,000437
1987-08-2243043943043915,000439
1987-08-214304304304303,000430
1987-08-204304304304301,000430
1987-08-194394394384386,000438
1987-08-174404404304407,000440
1987-08-1443244043244012,000440
1987-08-1343244043243218,000432
1987-08-124274304274307,000430
1987-08-1142542841542817,000428
1987-08-1042042041041012,000410
1987-08-044154204154206,000420
1987-08-0342142141541510,000415
1987-08-014204204204204,000420
1987-07-3142042541641616,000416
1987-07-3041142041142015,000420
1987-07-2940140140140118,000401
1987-07-284144144004028,000402
1987-07-274064114064114,000411
1987-07-254014014014014,000401
1987-07-244204204114115,000411
1987-07-234194194194192,000419
1987-07-224204204054058,000405
1987-07-214254254204203,000420
1987-07-204204304204304,000430
1987-07-174194254194253,000425
1987-07-164204204204203,000420
1987-07-154204204204203,000420
1987-07-144124204124205,000420
1987-07-134064074064072,000407
1987-07-104054054054052,000405
1987-07-084304304204203,000420
1987-07-0442543142243134,000431
1987-07-034274274274274,000427
1987-07-024264264254254,000425
1987-07-0142943542642610,000426
1987-06-2942643542643517,000435
1987-06-2742543042542514,000425
1987-06-254394394354355,000435
1987-06-244294404294396,000439
1987-06-234294294294295,000429
1987-06-1945445445445434,000454
1987-06-1843043043043011,000430
1987-06-1745645645145652,000456
1987-06-1643044642944636,000446
1987-06-1241541640140122,000401
1987-06-1141241541241412,000414
1987-06-1041441441041014,000410
1987-06-0941441741041016,000410
1987-06-0840041940041932,000419
1987-06-0638940038940020,000400
1987-06-0438038538038512,000385
1987-06-033803853803859,000385
1987-06-0238538538538510,000385
1987-06-0138038538038514,000385
1987-05-3038038038038011,000380
1987-05-2937538037537513,000375
1987-05-2836037036036113,000361
1987-05-273603603603608,000360
1987-05-263583593553594,000359
1987-05-253603603603604,000360
1987-05-223513513513512,000351
1987-05-213553553503503,000350
1987-05-203553553553558,000355
1987-05-193513563513558,000355
1987-05-1834635034635013,000350
1987-05-153403503403455,000345
1987-05-143343353343352,000335
1987-05-1333933933033323,000333
1987-05-123383393383393,000339
1987-05-113363363363363,000336
1987-05-0833433533333512,000335
1987-05-0732033032033017,000330
1987-05-063203203203208,000320
1987-04-283203203203206,000320
1987-04-2732132132032013,000320
1987-04-213203203203205,000320
1987-04-203253253253253,000325
1987-04-173253253253254,000325
1987-04-163253253253253,000325
1987-04-153253253253251,000325
1987-04-143203203203205,000320
1987-04-133353353303308,000330
1987-04-1033133533133112,000331
1987-04-093313313313311,000331
1987-04-0833033133033112,000331
1987-04-073313313313313,000331
1987-04-063403403303307,000330
1987-04-043353403303407,000340
1987-04-033403403403404,000340
1987-04-0233033033033012,000330
1987-04-0133033533033017,000330
1987-03-3133133433033010,000330
1987-03-3033133133033113,000331
1987-03-283313313313313,000331
1987-03-2733433433133115,000331
1987-03-2633533533333311,000333
1987-03-2533733733333520,000335
1987-03-243403403373379,000337
1987-03-2334134134034010,000340
1987-03-2034034034034016,000340
1987-03-1934034033533515,000335
1987-03-1833534033534017,000340
1987-03-1633234033233323,000333
1987-03-1333233233033116,000331
1987-03-1233733733033015,000330
1987-03-113353353353355,000335
1987-03-093373373353355,000335
1987-03-0734034034034010,000340
1987-03-0634634634034024,000340
1987-03-053473473413419,000341
1987-03-043423473423478,000347
1987-03-033413413413413,000341
1987-03-0234034034034024,000340
1987-02-273403403403407,000340
1987-02-2634134234034020,000340
1987-02-2534034034034014,000340
1987-02-243503503503508,000350
1987-02-2334034134034023,000340
1987-02-1934434434034017,000340
1987-02-173443443443442,000344
1987-02-133433453423448,000344
1987-02-123423483423484,000348
1987-02-103413433413432,000343
1987-02-093503503403406,000340
1987-02-063503503403403,000340
1987-02-053503503503503,000350
1987-02-043503503503507,000350
1987-02-023503503363365,000336
1987-01-313553553553553,000355
1987-01-303553553553552,000355
1987-01-293553553553551,000355
1987-01-283533533503502,000350
1987-01-273553553553553,000355
1987-01-263553553513512,000351
1987-01-233683683683687,000368
1987-01-2134534534534512,000345
1987-01-193463463463465,000346
1987-01-163453453453455,000345
1987-01-143503503463464,000346
1987-01-133463463463461,000346
1987-01-123463463453455,000345
1987-01-093483493453454,000345
1987-01-083553553553551,000355
1987-01-073653653653654,000365
1987-01-063673703673703,000370

分割・併合履歴 : なし