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
1988-12-2862566062565035,000650
1988-12-276006256006255,000625
1988-12-266016016006003,000600
1988-12-246006005905926,000592
1988-12-2361863061561512,000615
1988-12-2262062061562010,000620
1988-12-216216256206209,000620
1988-12-206216296206245,000624
1988-12-196256256206204,000620
1988-12-166296296256256,000625
1988-12-1562063162063010,000630
1988-12-1462963262963021,000630
1988-12-136406406356359,000635
1988-12-1265565564064022,000640
1988-12-096556556556558,000655
1988-12-0862263562263510,000635
1988-12-076206206206203,000620
1988-12-0662062862062810,000628
1988-12-056236236166197,000619
1988-12-0262362362362320,000623
1988-12-0162062362062016,000620
1988-11-306206206156157,000615
1988-11-296156156156153,000615
1988-11-266206206156155,000615
1988-11-256196196156153,000615
1988-11-246036095906099,000609
1988-11-226006005856004,000600
1988-11-216016016016013,000601
1988-11-1856657156257111,000571
1988-11-175635635625625,000562
1988-11-1656356356056022,000560
1988-11-145635655635636,000563
1988-11-105625625625622,000562
1988-11-095605615605619,000561
1988-11-085605605585608,000560
1988-11-075655655605608,000560
1988-11-055655655655654,000565
1988-11-0458258256156112,000561
1988-11-025935935815816,000581
1988-11-0157058057058011,000580
1988-10-3156356356056015,000560
1988-10-295655655625628,000562
1988-10-285635655625654,000565
1988-10-275625655625636,000563
1988-10-2657057056156111,000561
1988-10-2557157257057010,000570
1988-10-245805805705703,000570
1988-10-225805805805805,000580
1988-10-205815815815814,000581
1988-10-195815815815813,000581
1988-10-185915915855856,000585
1988-10-126006005945943,000594
1988-10-116006005925927,000592
1988-10-075895895865874,000587
1988-10-0660060058958915,000589
1988-10-056006096006005,000600
1988-10-0461061059360918,000609
1988-10-036156206156203,000620
1988-10-016356356356355,000635
1988-09-3062062060162016,000620
1988-09-2960963360963342,000633
1988-09-2858360258360219,000602
1988-09-2760861060360314,000603
1988-09-266156156106105,000610
1988-09-246056106056102,000610
1988-09-226316316106109,000610
1988-09-216436506306307,000630
1988-09-2066066064364355,000643
1988-09-1965466065066052,000660
1988-09-16611622611622157,000622
1988-09-1461062060660616,000606
1988-09-136106116106103,000610
1988-09-1261161160961010,000610
1988-09-0961261361061011,000610
1988-09-0761662061061018,000610
1988-09-0662662662062017,000620
1988-09-0562562562162510,000625
1988-09-036206256206255,000625
1988-09-0263063061562031,000620
1988-09-0164864863563611,000636
1988-08-316586586586585,000658
1988-08-306606606606605,000660
1988-08-296606606606604,000660
1988-08-2768068066968027,000680
1988-08-2665068065068040,000680
1988-08-2561262661262214,000622
1988-08-2462563162262213,000622
1988-08-2364565563563519,000635
1988-08-226706756656658,000665
1988-08-1966068065068048,000680
1988-08-1868068067568044,000680
1988-08-1768168168068012,000680
1988-08-1668068568068534,000685
1988-08-1568568568068013,000680
1988-08-1268068967068594,000685
1988-08-1168068966568040,000680
1988-08-1066268066268033,000680
1988-08-0968069067168054,000680
1988-08-0870571068068074,000680
1988-08-0671071068570049,000700
1988-08-05700715698710400,000710
1988-08-04720720700700320,000700
1988-08-03685700680700460,000700
1988-08-02645690645685146,000685
1988-08-0166566964564542,000645
1988-07-3062165062164551,000645
1988-07-2958562058561529,000615
1988-07-285915955915952,000595
1988-07-275715905715903,000590
1988-07-265665665665662,000566
1988-07-2559059056056523,000565
1988-07-236056055805809,000580
1988-07-226006106006108,000610
1988-07-2162562562062010,000620
1988-07-2061661960061931,000619
1988-07-1964464561861818,000618
1988-07-1862562561662520,000625
1988-07-1561564561564547,000645
1988-07-1463064063063716,000637
1988-07-136456456406404,000640
1988-07-1264564564064517,000645
1988-07-1164564764564717,000647
1988-07-0864865064564513,000645
1988-07-0765165164264211,000642
1988-07-0665565564864823,000648
1988-07-0563764563764513,000645
1988-07-046516656516655,000665
1988-07-0265265264764717,000647
1988-07-0167067065265236,000652
1988-06-3065067065067020,000670
1988-06-2967067064664625,000646
1988-06-2867067066066535,000665
1988-06-2767568067367323,000673
1988-06-2567067566366630,000666
1988-06-2466567066567032,000670
1988-06-2366066066066033,000660
1988-06-22685698675675204,000675
1988-06-21645685645685141,000685
1988-06-2064064264064247,000642
1988-06-1762264062264023,000640
1988-06-1662262561261236,000612
1988-06-1562562562062039,000620
1988-06-1462662661561521,000615
1988-06-1362664062563814,000638
1988-06-1064064062562526,000625
1988-06-0963664562563045,000630
1988-06-0865065063163324,000633
1988-06-0764264963464426,000644
1988-06-0664165163663719,000637
1988-06-0463565063563548,000635
1988-06-0365465563563520,000635
1988-06-0264965564065562,000655
1988-06-0165965963063435,000634
1988-05-3163165063065024,000650
1988-05-3064566063566035,000660
1988-05-2865266065165124,000651
1988-05-2765665763964355,000643
1988-05-2666066565066536,000665
1988-05-2566066565065029,000650
1988-05-2465767064567074,000670
1988-05-2367067567067022,000670
1988-05-2065567065367045,000670
1988-05-1968068065565531,000655
1988-05-1865267365267370,000673
1988-05-1768368365065052,000650
1988-05-1668568565568490,000684
1988-05-13675686674685181,000685
1988-05-12670685668685233,000685
1988-05-11686691662679392,000679
1988-05-10645670643669281,000669
1988-05-09650665634641226,000641
1988-05-07620649620646147,000646
1988-05-0662162560761080,000610
1988-05-0261562061262057,000620
1988-04-3060561559861554,000615
1988-04-28621626605620122,000620
1988-04-27645645610630379,000630
1988-04-26610636610629732,000629
1988-04-25570605561600183,000600
1988-04-2354557054257063,000570
1988-04-2254255554154146,000541
1988-04-2152953952553924,000539
1988-04-2052952952052522,000525
1988-04-1952352552052315,000523
1988-04-1852653052152117,000521
1988-04-1552452851752524,000525
1988-04-1452053052053026,000530
1988-04-1352552551652020,000520
1988-04-1252552552052023,000520
1988-04-1151353051352046,000520
1988-04-0851951951151119,000511
1988-04-0751252050551013,000510
1988-04-0650651049651011,000510
1988-04-0550051050050613,000506
1988-04-0450351049149427,000494
1988-04-025015015005003,000500
1988-04-0150051049050028,000500
1988-03-3150150450050011,000500
1988-03-305005004904909,000490
1988-03-295055055055051,000505
1988-03-285005005005004,000500
1988-03-2648848848048127,000481
1988-03-2548849048548821,000488
1988-03-2450050049249218,000492
1988-03-2350550550150111,000501
1988-03-2251051050550523,000505
1988-03-1851251250350527,000505
1988-03-1751051551051215,000512
1988-03-165265285015019,000501
1988-03-1551054051052531,000525
1988-03-1450550650050030,000500
1988-03-1150450650450613,000506
1988-03-1051451450050319,000503
1988-03-0951451550051523,000515
1988-03-085155165155159,000515
1988-03-075215255155157,000515
1988-03-055205205155158,000515
1988-03-0452552551551522,000515
1988-03-0353453552052023,000520
1988-03-0251354051353558,000535
1988-03-0151552450050046,000500
1988-02-294914914914913,000491
1988-02-2749049048548611,000486
1988-02-2648648848048032,000480
1988-02-2549449448948911,000489
1988-02-2448548648248425,000484
1988-02-2348249548048227,000482
1988-02-2249049147847830,000478
1988-02-1948249547949221,000492
1988-02-1848549047547536,000475
1988-02-1749549848948962,000489
1988-02-1649650049149133,000491
1988-02-1549550049049119,000491
1988-02-1250050048549020,000490
1988-02-1050950949049521,000495
1988-02-0951051450050050,000500
1988-02-0849650149150159,000501
1988-02-0651551549149123,000491
1988-02-0552553051551549,000515
1988-02-0452653951751761,000517
1988-02-0353954851552059,000520
1988-02-0253454852654056,000540
1988-02-0153656052652655,000526
1988-01-3053253553053599,000535
1988-01-29537560521525134,000525
1988-01-2859960057557584,000575
1988-01-27611623580614374,000614
1988-01-26625651609621770,000621
1988-01-25569625550625957,000625
1988-01-23538580520579550,000579
1988-01-22476541476541150,000541
1988-01-2143545643545619,000456
1988-01-2043343743243312,000433
1988-01-1943043243043210,000432
1988-01-184404404404406,000440
1988-01-1441543041543023,000430
1988-01-134124124124122,000412
1988-01-114174174174171,000417
1988-01-084224224224227,000422
1988-01-074114204114202,000420
1988-01-064064064064061,000406
1988-01-054054054054057,000405

分割・併合履歴 : なし