7727 (株)オーバル の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,060 | 1,100 | 1,050 | 1,100 | 75,000 | 1,100 |
| 1989-12-28 | 1,050 | 1,070 | 1,040 | 1,070 | 39,000 | 1,070 |
| 1989-12-27 | 1,050 | 1,070 | 1,010 | 1,050 | 73,000 | 1,050 |
| 1989-12-26 | 1,070 | 1,080 | 1,050 | 1,050 | 65,000 | 1,050 |
| 1989-12-25 | 1,060 | 1,090 | 1,050 | 1,070 | 116,000 | 1,070 |
| 1989-12-22 | 1,060 | 1,060 | 1,040 | 1,040 | 125,000 | 1,040 |
| 1989-12-21 | 1,020 | 1,070 | 1,020 | 1,070 | 181,000 | 1,070 |
| 1989-12-20 | 1,000 | 1,030 | 1,000 | 1,030 | 44,000 | 1,030 |
| 1989-12-19 | 1,040 | 1,050 | 1,000 | 1,020 | 145,000 | 1,020 |
| 1989-12-18 | 1,040 | 1,050 | 1,030 | 1,050 | 105,000 | 1,050 |
| 1989-12-15 | 1,020 | 1,030 | 1,000 | 1,030 | 58,000 | 1,030 |
| 1989-12-14 | 1,040 | 1,040 | 1,000 | 1,020 | 171,000 | 1,020 |
| 1989-12-13 | 1,000 | 1,060 | 1,000 | 1,040 | 243,000 | 1,040 |
| 1989-12-12 | 1,000 | 1,000 | 991 | 992 | 45,000 | 992 |
| 1989-12-11 | 1,030 | 1,030 | 991 | 1,010 | 112,000 | 1,010 |
| 1989-12-08 | 976 | 1,010 | 970 | 1,010 | 116,000 | 1,010 |
| 1989-12-07 | 985 | 985 | 975 | 975 | 14,000 | 975 |
| 1989-12-06 | 970 | 980 | 970 | 975 | 16,000 | 975 |
| 1989-12-05 | 976 | 980 | 961 | 970 | 29,000 | 970 |
| 1989-12-04 | 999 | 999 | 976 | 995 | 22,000 | 995 |
| 1989-12-01 | 981 | 991 | 970 | 991 | 131,000 | 991 |
| 1989-11-30 | 999 | 999 | 983 | 998 | 58,000 | 998 |
| 1989-11-29 | 991 | 1,000 | 982 | 999 | 106,000 | 999 |
| 1989-11-28 | 1,010 | 1,010 | 990 | 990 | 94,000 | 990 |
| 1989-11-27 | 1,040 | 1,040 | 995 | 1,020 | 278,000 | 1,020 |
| 1989-11-24 | 974 | 1,040 | 970 | 1,030 | 406,000 | 1,030 |
| 1989-11-22 | 974 | 974 | 955 | 973 | 210,000 | 973 |
| 1989-11-21 | 930 | 955 | 927 | 955 | 155,000 | 955 |
| 1989-11-20 | 895 | 937 | 895 | 937 | 49,000 | 937 |
| 1989-11-17 | 899 | 905 | 889 | 894 | 36,000 | 894 |
| 1989-11-16 | 900 | 900 | 899 | 900 | 8,000 | 900 |
| 1989-11-15 | 920 | 920 | 901 | 901 | 27,000 | 901 |
| 1989-11-14 | 910 | 910 | 905 | 910 | 29,000 | 910 |
| 1989-11-13 | 925 | 925 | 917 | 918 | 9,000 | 918 |
| 1989-11-10 | 929 | 930 | 915 | 930 | 15,000 | 930 |
| 1989-11-09 | 930 | 935 | 910 | 935 | 17,000 | 935 |
| 1989-11-08 | 930 | 938 | 920 | 920 | 12,000 | 920 |
| 1989-11-07 | 925 | 940 | 925 | 940 | 10,000 | 940 |
| 1989-11-06 | 917 | 945 | 917 | 945 | 23,000 | 945 |
| 1989-11-02 | 900 | 947 | 900 | 947 | 27,000 | 947 |
| 1989-11-01 | 903 | 920 | 884 | 920 | 20,000 | 920 |
| 1989-10-31 | 918 | 918 | 900 | 910 | 9,000 | 910 |
| 1989-10-30 | 932 | 935 | 920 | 920 | 21,000 | 920 |
| 1989-10-27 | 905 | 930 | 900 | 930 | 59,000 | 930 |
| 1989-10-26 | 941 | 965 | 935 | 965 | 32,000 | 965 |
| 1989-10-25 | 947 | 960 | 940 | 950 | 77,000 | 950 |
| 1989-10-24 | 968 | 968 | 949 | 957 | 26,000 | 957 |
| 1989-10-23 | 950 | 970 | 940 | 970 | 73,000 | 970 |
| 1989-10-20 | 959 | 960 | 943 | 959 | 23,000 | 959 |
| 1989-10-19 | 964 | 964 | 940 | 964 | 76,000 | 964 |
| 1989-10-18 | 974 | 974 | 948 | 965 | 87,000 | 965 |
| 1989-10-17 | 949 | 975 | 930 | 975 | 133,000 | 975 |
| 1989-10-16 | 929 | 940 | 918 | 939 | 26,000 | 939 |
| 1989-10-13 | 932 | 969 | 932 | 960 | 81,000 | 960 |
| 1989-10-12 | 940 | 948 | 921 | 948 | 47,000 | 948 |
| 1989-10-11 | 940 | 948 | 936 | 948 | 106,000 | 948 |
| 1989-10-09 | 958 | 960 | 940 | 950 | 69,000 | 950 |
| 1989-10-06 | 920 | 958 | 910 | 957 | 202,000 | 957 |
| 1989-10-05 | 909 | 910 | 890 | 910 | 83,000 | 910 |
| 1989-10-04 | 876 | 910 | 868 | 909 | 57,000 | 909 |
| 1989-10-03 | 870 | 890 | 869 | 890 | 31,000 | 890 |
| 1989-10-02 | 869 | 870 | 865 | 866 | 30,000 | 866 |
| 1989-09-29 | 880 | 880 | 870 | 880 | 52,000 | 880 |
| 1989-09-28 | 880 | 885 | 871 | 885 | 23,000 | 885 |
| 1989-09-27 | 879 | 880 | 871 | 880 | 22,000 | 880 |
| 1989-09-26 | 883 | 885 | 875 | 880 | 20,000 | 880 |
| 1989-09-25 | 885 | 888 | 880 | 885 | 13,000 | 885 |
| 1989-09-22 | 881 | 890 | 881 | 881 | 31,000 | 881 |
| 1989-09-21 | 895 | 898 | 894 | 895 | 7,000 | 895 |
| 1989-09-20 | 885 | 895 | 881 | 890 | 38,000 | 890 |
| 1989-09-19 | 889 | 890 | 885 | 889 | 13,000 | 889 |
| 1989-09-18 | 891 | 895 | 880 | 895 | 25,000 | 895 |
| 1989-09-14 | 870 | 890 | 870 | 890 | 31,000 | 890 |
| 1989-09-13 | 870 | 890 | 860 | 880 | 51,000 | 880 |
| 1989-09-12 | 860 | 870 | 853 | 870 | 22,000 | 870 |
| 1989-09-11 | 850 | 874 | 850 | 860 | 25,000 | 860 |
| 1989-09-08 | 867 | 869 | 850 | 850 | 32,000 | 850 |
| 1989-09-07 | 869 | 870 | 855 | 870 | 25,000 | 870 |
| 1989-09-06 | 875 | 880 | 860 | 880 | 46,000 | 880 |
| 1989-09-05 | 880 | 890 | 870 | 885 | 22,000 | 885 |
| 1989-09-04 | 895 | 895 | 870 | 870 | 36,000 | 870 |
| 1989-09-01 | 900 | 900 | 881 | 881 | 44,000 | 881 |
| 1989-08-31 | 892 | 900 | 885 | 900 | 35,000 | 900 |
| 1989-08-30 | 900 | 901 | 890 | 890 | 33,000 | 890 |
| 1989-08-29 | 913 | 920 | 901 | 901 | 37,000 | 901 |
| 1989-08-28 | 930 | 934 | 913 | 913 | 89,000 | 913 |
| 1989-08-25 | 925 | 930 | 918 | 925 | 235,000 | 925 |
| 1989-08-24 | 910 | 945 | 910 | 921 | 294,000 | 921 |
| 1989-08-23 | 900 | 910 | 890 | 909 | 57,000 | 909 |
| 1989-08-22 | 899 | 904 | 890 | 899 | 84,000 | 899 |
| 1989-08-21 | 880 | 900 | 880 | 900 | 20,000 | 900 |
| 1989-08-18 | 900 | 900 | 890 | 890 | 56,000 | 890 |
| 1989-08-17 | 899 | 910 | 890 | 905 | 96,000 | 905 |
| 1989-08-16 | 875 | 900 | 875 | 900 | 52,000 | 900 |
| 1989-08-15 | 857 | 875 | 857 | 875 | 47,000 | 875 |
| 1989-08-14 | 853 | 860 | 853 | 856 | 10,000 | 856 |
| 1989-08-11 | 875 | 875 | 860 | 870 | 22,000 | 870 |
| 1989-08-10 | 880 | 880 | 870 | 870 | 20,000 | 870 |
| 1989-08-09 | 880 | 880 | 870 | 870 | 25,000 | 870 |
| 1989-08-08 | 880 | 900 | 880 | 880 | 27,000 | 880 |
| 1989-08-07 | 890 | 890 | 870 | 870 | 22,000 | 870 |
| 1989-08-04 | 904 | 904 | 890 | 890 | 39,000 | 890 |
| 1989-08-03 | 902 | 910 | 900 | 905 | 91,000 | 905 |
| 1989-08-02 | 909 | 909 | 891 | 895 | 84,000 | 895 |
| 1989-08-01 | 918 | 918 | 900 | 915 | 218,000 | 915 |
| 1989-07-31 | 890 | 919 | 890 | 919 | 103,000 | 919 |
| 1989-07-28 | 889 | 900 | 881 | 899 | 74,000 | 899 |
| 1989-07-27 | 880 | 890 | 870 | 890 | 81,000 | 890 |
| 1989-07-26 | 850 | 870 | 850 | 870 | 51,000 | 870 |
| 1989-07-25 | 862 | 880 | 860 | 860 | 71,000 | 860 |
| 1989-07-24 | 881 | 881 | 860 | 860 | 21,000 | 860 |
| 1989-07-21 | 865 | 880 | 861 | 879 | 61,000 | 879 |
| 1989-07-20 | 853 | 875 | 852 | 875 | 49,000 | 875 |
| 1989-07-19 | 852 | 870 | 852 | 869 | 52,000 | 869 |
| 1989-07-18 | 852 | 880 | 852 | 870 | 58,000 | 870 |
| 1989-07-17 | 885 | 890 | 872 | 872 | 32,000 | 872 |
| 1989-07-14 | 900 | 903 | 890 | 890 | 127,000 | 890 |
| 1989-07-13 | 907 | 918 | 900 | 905 | 182,000 | 905 |
| 1989-07-12 | 873 | 918 | 873 | 917 | 633,000 | 917 |
| 1989-07-11 | 896 | 896 | 870 | 870 | 529,000 | 870 |
| 1989-07-10 | 880 | 889 | 860 | 886 | 414,000 | 886 |
| 1989-07-07 | 805 | 870 | 795 | 870 | 626,000 | 870 |
| 1989-07-06 | 795 | 795 | 783 | 795 | 43,000 | 795 |
| 1989-07-05 | 797 | 805 | 783 | 783 | 33,000 | 783 |
| 1989-07-04 | 780 | 810 | 780 | 797 | 56,000 | 797 |
| 1989-07-03 | 760 | 770 | 760 | 770 | 10,000 | 770 |
| 1989-06-30 | 780 | 780 | 754 | 760 | 15,000 | 760 |
| 1989-06-29 | 799 | 799 | 780 | 780 | 22,000 | 780 |
| 1989-06-28 | 790 | 800 | 780 | 799 | 24,000 | 799 |
| 1989-06-27 | 810 | 810 | 801 | 810 | 24,000 | 810 |
| 1989-06-26 | 811 | 820 | 811 | 820 | 22,000 | 820 |
| 1989-06-23 | 829 | 830 | 810 | 830 | 84,000 | 830 |
| 1989-06-22 | 830 | 830 | 820 | 830 | 102,000 | 830 |
| 1989-06-21 | 820 | 830 | 800 | 829 | 191,000 | 829 |
| 1989-06-20 | 800 | 820 | 796 | 810 | 137,000 | 810 |
| 1989-06-19 | 815 | 815 | 790 | 791 | 65,000 | 791 |
| 1989-06-16 | 814 | 815 | 799 | 805 | 82,000 | 805 |
| 1989-06-15 | 816 | 820 | 800 | 820 | 271,000 | 820 |
| 1989-06-14 | 815 | 836 | 800 | 800 | 537,000 | 800 |
| 1989-06-13 | 795 | 830 | 781 | 820 | 755,000 | 820 |
| 1989-06-12 | 740 | 797 | 740 | 795 | 222,000 | 795 |
| 1989-06-09 | 740 | 740 | 737 | 740 | 17,000 | 740 |
| 1989-06-08 | 744 | 750 | 740 | 740 | 22,000 | 740 |
| 1989-06-07 | 746 | 750 | 740 | 745 | 37,000 | 745 |
| 1989-06-06 | 735 | 749 | 735 | 736 | 35,000 | 736 |
| 1989-06-05 | 739 | 745 | 739 | 744 | 8,000 | 744 |
| 1989-06-02 | 741 | 750 | 741 | 749 | 28,000 | 749 |
| 1989-06-01 | 750 | 750 | 740 | 740 | 42,000 | 740 |
| 1989-05-31 | 749 | 750 | 731 | 740 | 66,000 | 740 |
| 1989-05-30 | 740 | 750 | 730 | 750 | 65,000 | 750 |
| 1989-05-29 | 745 | 748 | 745 | 745 | 12,000 | 745 |
| 1989-05-26 | 736 | 745 | 736 | 745 | 23,000 | 745 |
| 1989-05-25 | 750 | 750 | 731 | 733 | 11,000 | 733 |
| 1989-05-24 | 731 | 741 | 722 | 722 | 43,000 | 722 |
| 1989-05-23 | 759 | 760 | 740 | 740 | 57,000 | 740 |
| 1989-05-22 | 751 | 768 | 750 | 754 | 80,000 | 754 |
| 1989-05-19 | 745 | 748 | 735 | 746 | 82,000 | 746 |
| 1989-05-18 | 734 | 745 | 731 | 745 | 41,000 | 745 |
| 1989-05-17 | 734 | 734 | 731 | 732 | 36,000 | 732 |
| 1989-05-16 | 725 | 730 | 720 | 730 | 43,000 | 730 |
| 1989-05-15 | 725 | 725 | 715 | 715 | 32,000 | 715 |
| 1989-05-12 | 740 | 740 | 725 | 725 | 48,000 | 725 |
| 1989-05-11 | 743 | 750 | 740 | 740 | 56,000 | 740 |
| 1989-05-10 | 750 | 750 | 742 | 742 | 60,000 | 742 |
| 1989-05-09 | 751 | 751 | 740 | 743 | 76,000 | 743 |
| 1989-05-08 | 755 | 755 | 740 | 740 | 62,000 | 740 |
| 1989-05-02 | 706 | 755 | 705 | 751 | 96,000 | 751 |
| 1989-05-01 | 701 | 706 | 700 | 703 | 33,000 | 703 |
| 1989-04-28 | 691 | 700 | 691 | 700 | 51,000 | 700 |
| 1989-04-27 | 688 | 690 | 685 | 690 | 46,000 | 690 |
| 1989-04-26 | 700 | 700 | 682 | 690 | 47,000 | 690 |
| 1989-04-25 | 695 | 700 | 690 | 695 | 33,000 | 695 |
| 1989-04-24 | 701 | 701 | 694 | 694 | 21,000 | 694 |
| 1989-04-21 | 700 | 708 | 700 | 700 | 27,000 | 700 |
| 1989-04-20 | 707 | 707 | 700 | 700 | 17,000 | 700 |
| 1989-04-19 | 707 | 707 | 692 | 696 | 24,000 | 696 |
| 1989-04-18 | 700 | 707 | 700 | 707 | 8,000 | 707 |
| 1989-04-17 | 707 | 707 | 691 | 691 | 11,000 | 691 |
| 1989-04-14 | 691 | 691 | 691 | 691 | 6,000 | 691 |
| 1989-04-13 | 701 | 708 | 700 | 700 | 24,000 | 700 |
| 1989-04-12 | 707 | 707 | 690 | 690 | 24,000 | 690 |
| 1989-04-11 | 700 | 709 | 690 | 709 | 59,000 | 709 |
| 1989-04-10 | 710 | 710 | 691 | 691 | 27,000 | 691 |
| 1989-04-07 | 699 | 710 | 699 | 710 | 9,000 | 710 |
| 1989-04-06 | 709 | 710 | 699 | 699 | 20,000 | 699 |
| 1989-04-05 | 720 | 720 | 696 | 710 | 37,000 | 710 |
| 1989-04-04 | 710 | 730 | 710 | 710 | 29,000 | 710 |
| 1989-04-03 | 665 | 684 | 663 | 684 | 69,000 | 684 |
| 1989-03-31 | 674 | 674 | 660 | 660 | 130,000 | 660 |
| 1989-03-30 | 683 | 685 | 671 | 671 | 13,000 | 671 |
| 1989-03-29 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 1989-03-27 | 700 | 700 | 650 | 650 | 19,000 | 650 |
| 1989-03-24 | 671 | 700 | 670 | 690 | 12,000 | 690 |
| 1989-03-23 | 660 | 671 | 660 | 671 | 10,000 | 671 |
| 1989-03-22 | 680 | 685 | 680 | 680 | 19,000 | 680 |
| 1989-03-20 | 699 | 700 | 691 | 691 | 17,000 | 691 |
| 1989-03-17 | 698 | 700 | 695 | 700 | 35,000 | 700 |
| 1989-03-16 | 685 | 695 | 685 | 695 | 18,000 | 695 |
| 1989-03-15 | 685 | 690 | 680 | 680 | 31,000 | 680 |
| 1989-03-14 | 686 | 686 | 680 | 680 | 22,000 | 680 |
| 1989-03-13 | 690 | 690 | 685 | 685 | 14,000 | 685 |
| 1989-03-10 | 691 | 700 | 690 | 690 | 19,000 | 690 |
| 1989-03-09 | 700 | 700 | 685 | 690 | 19,000 | 690 |
| 1989-03-08 | 688 | 700 | 685 | 700 | 14,000 | 700 |
| 1989-03-07 | 691 | 691 | 688 | 688 | 6,000 | 688 |
| 1989-03-06 | 700 | 700 | 691 | 691 | 19,000 | 691 |
| 1989-03-03 | 713 | 713 | 691 | 691 | 12,000 | 691 |
| 1989-03-02 | 680 | 713 | 680 | 713 | 23,000 | 713 |
| 1989-03-01 | 685 | 690 | 683 | 683 | 6,000 | 683 |
| 1989-02-28 | 686 | 691 | 680 | 680 | 32,000 | 680 |
| 1989-02-27 | 699 | 699 | 685 | 685 | 20,000 | 685 |
| 1989-02-23 | 699 | 709 | 693 | 700 | 22,000 | 700 |
| 1989-02-22 | 691 | 700 | 691 | 700 | 16,000 | 700 |
| 1989-02-21 | 695 | 695 | 680 | 681 | 18,000 | 681 |
| 1989-02-20 | 700 | 703 | 691 | 691 | 13,000 | 691 |
| 1989-02-17 | 690 | 700 | 686 | 700 | 16,000 | 700 |
| 1989-02-16 | 692 | 703 | 690 | 695 | 40,000 | 695 |
| 1989-02-15 | 702 | 705 | 690 | 692 | 48,000 | 692 |
| 1989-02-14 | 710 | 710 | 702 | 702 | 21,000 | 702 |
| 1989-02-13 | 721 | 727 | 710 | 710 | 21,000 | 710 |
| 1989-02-10 | 705 | 720 | 705 | 719 | 39,000 | 719 |
| 1989-02-09 | 721 | 722 | 702 | 702 | 32,000 | 702 |
| 1989-02-08 | 720 | 725 | 720 | 721 | 24,000 | 721 |
| 1989-02-07 | 730 | 740 | 714 | 714 | 39,000 | 714 |
| 1989-02-06 | 741 | 759 | 735 | 740 | 31,000 | 740 |
| 1989-02-03 | 749 | 750 | 739 | 739 | 38,000 | 739 |
| 1989-02-02 | 760 | 760 | 725 | 737 | 57,000 | 737 |
| 1989-02-01 | 771 | 772 | 758 | 764 | 98,000 | 764 |
| 1989-01-31 | 800 | 800 | 780 | 781 | 190,000 | 781 |
| 1989-01-30 | 770 | 800 | 762 | 800 | 279,000 | 800 |
| 1989-01-28 | 770 | 770 | 761 | 762 | 168,000 | 762 |
| 1989-01-27 | 750 | 760 | 749 | 760 | 537,000 | 760 |
| 1989-01-26 | 700 | 761 | 700 | 750 | 413,000 | 750 |
| 1989-01-25 | 690 | 700 | 684 | 695 | 292,000 | 695 |
| 1989-01-24 | 690 | 690 | 675 | 680 | 59,000 | 680 |
| 1989-01-23 | 693 | 693 | 680 | 685 | 55,000 | 685 |
| 1989-01-20 | 700 | 700 | 670 | 682 | 136,000 | 682 |
| 1989-01-19 | 709 | 709 | 699 | 700 | 134,000 | 700 |
| 1989-01-18 | 691 | 710 | 690 | 695 | 154,000 | 695 |
| 1989-01-17 | 680 | 690 | 676 | 690 | 122,000 | 690 |
| 1989-01-13 | 680 | 680 | 675 | 680 | 64,000 | 680 |
| 1989-01-12 | 670 | 680 | 670 | 680 | 151,000 | 680 |
| 1989-01-11 | 660 | 674 | 660 | 674 | 146,000 | 674 |
| 1989-01-10 | 670 | 674 | 655 | 660 | 101,000 | 660 |
| 1989-01-09 | 650 | 678 | 650 | 665 | 546,000 | 665 |
| 1989-01-06 | 647 | 650 | 647 | 650 | 12,000 | 650 |
| 1989-01-05 | 655 | 655 | 649 | 650 | 26,000 | 650 |
| 1989-01-04 | 654 | 654 | 654 | 654 | 100,000 | 654 |
分割・併合履歴 ： なし
