7727 (株)オーバル の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 625 | 660 | 625 | 650 | 35,000 | 650 |
| 1988-12-27 | 600 | 625 | 600 | 625 | 5,000 | 625 |
| 1988-12-26 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1988-12-24 | 600 | 600 | 590 | 592 | 6,000 | 592 |
| 1988-12-23 | 618 | 630 | 615 | 615 | 12,000 | 615 |
| 1988-12-22 | 620 | 620 | 615 | 620 | 10,000 | 620 |
| 1988-12-21 | 621 | 625 | 620 | 620 | 9,000 | 620 |
| 1988-12-20 | 621 | 629 | 620 | 624 | 5,000 | 624 |
| 1988-12-19 | 625 | 625 | 620 | 620 | 4,000 | 620 |
| 1988-12-16 | 629 | 629 | 625 | 625 | 6,000 | 625 |
| 1988-12-15 | 620 | 631 | 620 | 630 | 10,000 | 630 |
| 1988-12-14 | 629 | 632 | 629 | 630 | 21,000 | 630 |
| 1988-12-13 | 640 | 640 | 635 | 635 | 9,000 | 635 |
| 1988-12-12 | 655 | 655 | 640 | 640 | 22,000 | 640 |
| 1988-12-09 | 655 | 655 | 655 | 655 | 8,000 | 655 |
| 1988-12-08 | 622 | 635 | 622 | 635 | 10,000 | 635 |
| 1988-12-07 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1988-12-06 | 620 | 628 | 620 | 628 | 10,000 | 628 |
| 1988-12-05 | 623 | 623 | 616 | 619 | 7,000 | 619 |
| 1988-12-02 | 623 | 623 | 623 | 623 | 20,000 | 623 |
| 1988-12-01 | 620 | 623 | 620 | 620 | 16,000 | 620 |
| 1988-11-30 | 620 | 620 | 615 | 615 | 7,000 | 615 |
| 1988-11-29 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1988-11-26 | 620 | 620 | 615 | 615 | 5,000 | 615 |
| 1988-11-25 | 619 | 619 | 615 | 615 | 3,000 | 615 |
| 1988-11-24 | 603 | 609 | 590 | 609 | 9,000 | 609 |
| 1988-11-22 | 600 | 600 | 585 | 600 | 4,000 | 600 |
| 1988-11-21 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1988-11-18 | 566 | 571 | 562 | 571 | 11,000 | 571 |
| 1988-11-17 | 563 | 563 | 562 | 562 | 5,000 | 562 |
| 1988-11-16 | 563 | 563 | 560 | 560 | 22,000 | 560 |
| 1988-11-14 | 563 | 565 | 563 | 563 | 6,000 | 563 |
| 1988-11-10 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1988-11-09 | 560 | 561 | 560 | 561 | 9,000 | 561 |
| 1988-11-08 | 560 | 560 | 558 | 560 | 8,000 | 560 |
| 1988-11-07 | 565 | 565 | 560 | 560 | 8,000 | 560 |
| 1988-11-05 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1988-11-04 | 582 | 582 | 561 | 561 | 12,000 | 561 |
| 1988-11-02 | 593 | 593 | 581 | 581 | 6,000 | 581 |
| 1988-11-01 | 570 | 580 | 570 | 580 | 11,000 | 580 |
| 1988-10-31 | 563 | 563 | 560 | 560 | 15,000 | 560 |
| 1988-10-29 | 565 | 565 | 562 | 562 | 8,000 | 562 |
| 1988-10-28 | 563 | 565 | 562 | 565 | 4,000 | 565 |
| 1988-10-27 | 562 | 565 | 562 | 563 | 6,000 | 563 |
| 1988-10-26 | 570 | 570 | 561 | 561 | 11,000 | 561 |
| 1988-10-25 | 571 | 572 | 570 | 570 | 10,000 | 570 |
| 1988-10-24 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1988-10-22 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1988-10-20 | 581 | 581 | 581 | 581 | 4,000 | 581 |
| 1988-10-19 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1988-10-18 | 591 | 591 | 585 | 585 | 6,000 | 585 |
| 1988-10-12 | 600 | 600 | 594 | 594 | 3,000 | 594 |
| 1988-10-11 | 600 | 600 | 592 | 592 | 7,000 | 592 |
| 1988-10-07 | 589 | 589 | 586 | 587 | 4,000 | 587 |
| 1988-10-06 | 600 | 600 | 589 | 589 | 15,000 | 589 |
| 1988-10-05 | 600 | 609 | 600 | 600 | 5,000 | 600 |
| 1988-10-04 | 610 | 610 | 593 | 609 | 18,000 | 609 |
| 1988-10-03 | 615 | 620 | 615 | 620 | 3,000 | 620 |
| 1988-10-01 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1988-09-30 | 620 | 620 | 601 | 620 | 16,000 | 620 |
| 1988-09-29 | 609 | 633 | 609 | 633 | 42,000 | 633 |
| 1988-09-28 | 583 | 602 | 583 | 602 | 19,000 | 602 |
| 1988-09-27 | 608 | 610 | 603 | 603 | 14,000 | 603 |
| 1988-09-26 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 1988-09-24 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 1988-09-22 | 631 | 631 | 610 | 610 | 9,000 | 610 |
| 1988-09-21 | 643 | 650 | 630 | 630 | 7,000 | 630 |
| 1988-09-20 | 660 | 660 | 643 | 643 | 55,000 | 643 |
| 1988-09-19 | 654 | 660 | 650 | 660 | 52,000 | 660 |
| 1988-09-16 | 611 | 622 | 611 | 622 | 157,000 | 622 |
| 1988-09-14 | 610 | 620 | 606 | 606 | 16,000 | 606 |
| 1988-09-13 | 610 | 611 | 610 | 610 | 3,000 | 610 |
| 1988-09-12 | 611 | 611 | 609 | 610 | 10,000 | 610 |
| 1988-09-09 | 612 | 613 | 610 | 610 | 11,000 | 610 |
| 1988-09-07 | 616 | 620 | 610 | 610 | 18,000 | 610 |
| 1988-09-06 | 626 | 626 | 620 | 620 | 17,000 | 620 |
| 1988-09-05 | 625 | 625 | 621 | 625 | 10,000 | 625 |
| 1988-09-03 | 620 | 625 | 620 | 625 | 5,000 | 625 |
| 1988-09-02 | 630 | 630 | 615 | 620 | 31,000 | 620 |
| 1988-09-01 | 648 | 648 | 635 | 636 | 11,000 | 636 |
| 1988-08-31 | 658 | 658 | 658 | 658 | 5,000 | 658 |
| 1988-08-30 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1988-08-29 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1988-08-27 | 680 | 680 | 669 | 680 | 27,000 | 680 |
| 1988-08-26 | 650 | 680 | 650 | 680 | 40,000 | 680 |
| 1988-08-25 | 612 | 626 | 612 | 622 | 14,000 | 622 |
| 1988-08-24 | 625 | 631 | 622 | 622 | 13,000 | 622 |
| 1988-08-23 | 645 | 655 | 635 | 635 | 19,000 | 635 |
| 1988-08-22 | 670 | 675 | 665 | 665 | 8,000 | 665 |
| 1988-08-19 | 660 | 680 | 650 | 680 | 48,000 | 680 |
| 1988-08-18 | 680 | 680 | 675 | 680 | 44,000 | 680 |
| 1988-08-17 | 681 | 681 | 680 | 680 | 12,000 | 680 |
| 1988-08-16 | 680 | 685 | 680 | 685 | 34,000 | 685 |
| 1988-08-15 | 685 | 685 | 680 | 680 | 13,000 | 680 |
| 1988-08-12 | 680 | 689 | 670 | 685 | 94,000 | 685 |
| 1988-08-11 | 680 | 689 | 665 | 680 | 40,000 | 680 |
| 1988-08-10 | 662 | 680 | 662 | 680 | 33,000 | 680 |
| 1988-08-09 | 680 | 690 | 671 | 680 | 54,000 | 680 |
| 1988-08-08 | 705 | 710 | 680 | 680 | 74,000 | 680 |
| 1988-08-06 | 710 | 710 | 685 | 700 | 49,000 | 700 |
| 1988-08-05 | 700 | 715 | 698 | 710 | 400,000 | 710 |
| 1988-08-04 | 720 | 720 | 700 | 700 | 320,000 | 700 |
| 1988-08-03 | 685 | 700 | 680 | 700 | 460,000 | 700 |
| 1988-08-02 | 645 | 690 | 645 | 685 | 146,000 | 685 |
| 1988-08-01 | 665 | 669 | 645 | 645 | 42,000 | 645 |
| 1988-07-30 | 621 | 650 | 621 | 645 | 51,000 | 645 |
| 1988-07-29 | 585 | 620 | 585 | 615 | 29,000 | 615 |
| 1988-07-28 | 591 | 595 | 591 | 595 | 2,000 | 595 |
| 1988-07-27 | 571 | 590 | 571 | 590 | 3,000 | 590 |
| 1988-07-26 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 1988-07-25 | 590 | 590 | 560 | 565 | 23,000 | 565 |
| 1988-07-23 | 605 | 605 | 580 | 580 | 9,000 | 580 |
| 1988-07-22 | 600 | 610 | 600 | 610 | 8,000 | 610 |
| 1988-07-21 | 625 | 625 | 620 | 620 | 10,000 | 620 |
| 1988-07-20 | 616 | 619 | 600 | 619 | 31,000 | 619 |
| 1988-07-19 | 644 | 645 | 618 | 618 | 18,000 | 618 |
| 1988-07-18 | 625 | 625 | 616 | 625 | 20,000 | 625 |
| 1988-07-15 | 615 | 645 | 615 | 645 | 47,000 | 645 |
| 1988-07-14 | 630 | 640 | 630 | 637 | 16,000 | 637 |
| 1988-07-13 | 645 | 645 | 640 | 640 | 4,000 | 640 |
| 1988-07-12 | 645 | 645 | 640 | 645 | 17,000 | 645 |
| 1988-07-11 | 645 | 647 | 645 | 647 | 17,000 | 647 |
| 1988-07-08 | 648 | 650 | 645 | 645 | 13,000 | 645 |
| 1988-07-07 | 651 | 651 | 642 | 642 | 11,000 | 642 |
| 1988-07-06 | 655 | 655 | 648 | 648 | 23,000 | 648 |
| 1988-07-05 | 637 | 645 | 637 | 645 | 13,000 | 645 |
| 1988-07-04 | 651 | 665 | 651 | 665 | 5,000 | 665 |
| 1988-07-02 | 652 | 652 | 647 | 647 | 17,000 | 647 |
| 1988-07-01 | 670 | 670 | 652 | 652 | 36,000 | 652 |
| 1988-06-30 | 650 | 670 | 650 | 670 | 20,000 | 670 |
| 1988-06-29 | 670 | 670 | 646 | 646 | 25,000 | 646 |
| 1988-06-28 | 670 | 670 | 660 | 665 | 35,000 | 665 |
| 1988-06-27 | 675 | 680 | 673 | 673 | 23,000 | 673 |
| 1988-06-25 | 670 | 675 | 663 | 666 | 30,000 | 666 |
| 1988-06-24 | 665 | 670 | 665 | 670 | 32,000 | 670 |
| 1988-06-23 | 660 | 660 | 660 | 660 | 33,000 | 660 |
| 1988-06-22 | 685 | 698 | 675 | 675 | 204,000 | 675 |
| 1988-06-21 | 645 | 685 | 645 | 685 | 141,000 | 685 |
| 1988-06-20 | 640 | 642 | 640 | 642 | 47,000 | 642 |
| 1988-06-17 | 622 | 640 | 622 | 640 | 23,000 | 640 |
| 1988-06-16 | 622 | 625 | 612 | 612 | 36,000 | 612 |
| 1988-06-15 | 625 | 625 | 620 | 620 | 39,000 | 620 |
| 1988-06-14 | 626 | 626 | 615 | 615 | 21,000 | 615 |
| 1988-06-13 | 626 | 640 | 625 | 638 | 14,000 | 638 |
| 1988-06-10 | 640 | 640 | 625 | 625 | 26,000 | 625 |
| 1988-06-09 | 636 | 645 | 625 | 630 | 45,000 | 630 |
| 1988-06-08 | 650 | 650 | 631 | 633 | 24,000 | 633 |
| 1988-06-07 | 642 | 649 | 634 | 644 | 26,000 | 644 |
| 1988-06-06 | 641 | 651 | 636 | 637 | 19,000 | 637 |
| 1988-06-04 | 635 | 650 | 635 | 635 | 48,000 | 635 |
| 1988-06-03 | 654 | 655 | 635 | 635 | 20,000 | 635 |
| 1988-06-02 | 649 | 655 | 640 | 655 | 62,000 | 655 |
| 1988-06-01 | 659 | 659 | 630 | 634 | 35,000 | 634 |
| 1988-05-31 | 631 | 650 | 630 | 650 | 24,000 | 650 |
| 1988-05-30 | 645 | 660 | 635 | 660 | 35,000 | 660 |
| 1988-05-28 | 652 | 660 | 651 | 651 | 24,000 | 651 |
| 1988-05-27 | 656 | 657 | 639 | 643 | 55,000 | 643 |
| 1988-05-26 | 660 | 665 | 650 | 665 | 36,000 | 665 |
| 1988-05-25 | 660 | 665 | 650 | 650 | 29,000 | 650 |
| 1988-05-24 | 657 | 670 | 645 | 670 | 74,000 | 670 |
| 1988-05-23 | 670 | 675 | 670 | 670 | 22,000 | 670 |
| 1988-05-20 | 655 | 670 | 653 | 670 | 45,000 | 670 |
| 1988-05-19 | 680 | 680 | 655 | 655 | 31,000 | 655 |
| 1988-05-18 | 652 | 673 | 652 | 673 | 70,000 | 673 |
| 1988-05-17 | 683 | 683 | 650 | 650 | 52,000 | 650 |
| 1988-05-16 | 685 | 685 | 655 | 684 | 90,000 | 684 |
| 1988-05-13 | 675 | 686 | 674 | 685 | 181,000 | 685 |
| 1988-05-12 | 670 | 685 | 668 | 685 | 233,000 | 685 |
| 1988-05-11 | 686 | 691 | 662 | 679 | 392,000 | 679 |
| 1988-05-10 | 645 | 670 | 643 | 669 | 281,000 | 669 |
| 1988-05-09 | 650 | 665 | 634 | 641 | 226,000 | 641 |
| 1988-05-07 | 620 | 649 | 620 | 646 | 147,000 | 646 |
| 1988-05-06 | 621 | 625 | 607 | 610 | 80,000 | 610 |
| 1988-05-02 | 615 | 620 | 612 | 620 | 57,000 | 620 |
| 1988-04-30 | 605 | 615 | 598 | 615 | 54,000 | 615 |
| 1988-04-28 | 621 | 626 | 605 | 620 | 122,000 | 620 |
| 1988-04-27 | 645 | 645 | 610 | 630 | 379,000 | 630 |
| 1988-04-26 | 610 | 636 | 610 | 629 | 732,000 | 629 |
| 1988-04-25 | 570 | 605 | 561 | 600 | 183,000 | 600 |
| 1988-04-23 | 545 | 570 | 542 | 570 | 63,000 | 570 |
| 1988-04-22 | 542 | 555 | 541 | 541 | 46,000 | 541 |
| 1988-04-21 | 529 | 539 | 525 | 539 | 24,000 | 539 |
| 1988-04-20 | 529 | 529 | 520 | 525 | 22,000 | 525 |
| 1988-04-19 | 523 | 525 | 520 | 523 | 15,000 | 523 |
| 1988-04-18 | 526 | 530 | 521 | 521 | 17,000 | 521 |
| 1988-04-15 | 524 | 528 | 517 | 525 | 24,000 | 525 |
| 1988-04-14 | 520 | 530 | 520 | 530 | 26,000 | 530 |
| 1988-04-13 | 525 | 525 | 516 | 520 | 20,000 | 520 |
| 1988-04-12 | 525 | 525 | 520 | 520 | 23,000 | 520 |
| 1988-04-11 | 513 | 530 | 513 | 520 | 46,000 | 520 |
| 1988-04-08 | 519 | 519 | 511 | 511 | 19,000 | 511 |
| 1988-04-07 | 512 | 520 | 505 | 510 | 13,000 | 510 |
| 1988-04-06 | 506 | 510 | 496 | 510 | 11,000 | 510 |
| 1988-04-05 | 500 | 510 | 500 | 506 | 13,000 | 506 |
| 1988-04-04 | 503 | 510 | 491 | 494 | 27,000 | 494 |
| 1988-04-02 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1988-04-01 | 500 | 510 | 490 | 500 | 28,000 | 500 |
| 1988-03-31 | 501 | 504 | 500 | 500 | 11,000 | 500 |
| 1988-03-30 | 500 | 500 | 490 | 490 | 9,000 | 490 |
| 1988-03-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1988-03-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1988-03-26 | 488 | 488 | 480 | 481 | 27,000 | 481 |
| 1988-03-25 | 488 | 490 | 485 | 488 | 21,000 | 488 |
| 1988-03-24 | 500 | 500 | 492 | 492 | 18,000 | 492 |
| 1988-03-23 | 505 | 505 | 501 | 501 | 11,000 | 501 |
| 1988-03-22 | 510 | 510 | 505 | 505 | 23,000 | 505 |
| 1988-03-18 | 512 | 512 | 503 | 505 | 27,000 | 505 |
| 1988-03-17 | 510 | 515 | 510 | 512 | 15,000 | 512 |
| 1988-03-16 | 526 | 528 | 501 | 501 | 9,000 | 501 |
| 1988-03-15 | 510 | 540 | 510 | 525 | 31,000 | 525 |
| 1988-03-14 | 505 | 506 | 500 | 500 | 30,000 | 500 |
| 1988-03-11 | 504 | 506 | 504 | 506 | 13,000 | 506 |
| 1988-03-10 | 514 | 514 | 500 | 503 | 19,000 | 503 |
| 1988-03-09 | 514 | 515 | 500 | 515 | 23,000 | 515 |
| 1988-03-08 | 515 | 516 | 515 | 515 | 9,000 | 515 |
| 1988-03-07 | 521 | 525 | 515 | 515 | 7,000 | 515 |
| 1988-03-05 | 520 | 520 | 515 | 515 | 8,000 | 515 |
| 1988-03-04 | 525 | 525 | 515 | 515 | 22,000 | 515 |
| 1988-03-03 | 534 | 535 | 520 | 520 | 23,000 | 520 |
| 1988-03-02 | 513 | 540 | 513 | 535 | 58,000 | 535 |
| 1988-03-01 | 515 | 524 | 500 | 500 | 46,000 | 500 |
| 1988-02-29 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1988-02-27 | 490 | 490 | 485 | 486 | 11,000 | 486 |
| 1988-02-26 | 486 | 488 | 480 | 480 | 32,000 | 480 |
| 1988-02-25 | 494 | 494 | 489 | 489 | 11,000 | 489 |
| 1988-02-24 | 485 | 486 | 482 | 484 | 25,000 | 484 |
| 1988-02-23 | 482 | 495 | 480 | 482 | 27,000 | 482 |
| 1988-02-22 | 490 | 491 | 478 | 478 | 30,000 | 478 |
| 1988-02-19 | 482 | 495 | 479 | 492 | 21,000 | 492 |
| 1988-02-18 | 485 | 490 | 475 | 475 | 36,000 | 475 |
| 1988-02-17 | 495 | 498 | 489 | 489 | 62,000 | 489 |
| 1988-02-16 | 496 | 500 | 491 | 491 | 33,000 | 491 |
| 1988-02-15 | 495 | 500 | 490 | 491 | 19,000 | 491 |
| 1988-02-12 | 500 | 500 | 485 | 490 | 20,000 | 490 |
| 1988-02-10 | 509 | 509 | 490 | 495 | 21,000 | 495 |
| 1988-02-09 | 510 | 514 | 500 | 500 | 50,000 | 500 |
| 1988-02-08 | 496 | 501 | 491 | 501 | 59,000 | 501 |
| 1988-02-06 | 515 | 515 | 491 | 491 | 23,000 | 491 |
| 1988-02-05 | 525 | 530 | 515 | 515 | 49,000 | 515 |
| 1988-02-04 | 526 | 539 | 517 | 517 | 61,000 | 517 |
| 1988-02-03 | 539 | 548 | 515 | 520 | 59,000 | 520 |
| 1988-02-02 | 534 | 548 | 526 | 540 | 56,000 | 540 |
| 1988-02-01 | 536 | 560 | 526 | 526 | 55,000 | 526 |
| 1988-01-30 | 532 | 535 | 530 | 535 | 99,000 | 535 |
| 1988-01-29 | 537 | 560 | 521 | 525 | 134,000 | 525 |
| 1988-01-28 | 599 | 600 | 575 | 575 | 84,000 | 575 |
| 1988-01-27 | 611 | 623 | 580 | 614 | 374,000 | 614 |
| 1988-01-26 | 625 | 651 | 609 | 621 | 770,000 | 621 |
| 1988-01-25 | 569 | 625 | 550 | 625 | 957,000 | 625 |
| 1988-01-23 | 538 | 580 | 520 | 579 | 550,000 | 579 |
| 1988-01-22 | 476 | 541 | 476 | 541 | 150,000 | 541 |
| 1988-01-21 | 435 | 456 | 435 | 456 | 19,000 | 456 |
| 1988-01-20 | 433 | 437 | 432 | 433 | 12,000 | 433 |
| 1988-01-19 | 430 | 432 | 430 | 432 | 10,000 | 432 |
| 1988-01-18 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1988-01-14 | 415 | 430 | 415 | 430 | 23,000 | 430 |
| 1988-01-13 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1988-01-11 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1988-01-08 | 422 | 422 | 422 | 422 | 7,000 | 422 |
| 1988-01-07 | 411 | 420 | 411 | 420 | 2,000 | 420 |
| 1988-01-06 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1988-01-05 | 405 | 405 | 405 | 405 | 7,000 | 405 |
分割・併合履歴 ： なし
