7727 (株)オーバル の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 586 | 586 | 575 | 575 | 12,000 | 575 |
| 1990-12-27 | 570 | 575 | 570 | 575 | 16,000 | 575 |
| 1990-12-26 | 580 | 580 | 567 | 580 | 16,000 | 580 |
| 1990-12-25 | 606 | 606 | 586 | 586 | 15,000 | 586 |
| 1990-12-21 | 610 | 610 | 606 | 606 | 3,000 | 606 |
| 1990-12-19 | 676 | 681 | 669 | 669 | 15,000 | 669 |
| 1990-12-14 | 710 | 725 | 696 | 715 | 40,000 | 715 |
| 1990-12-13 | 650 | 720 | 650 | 720 | 49,000 | 720 |
| 1990-12-12 | 604 | 620 | 599 | 620 | 26,000 | 620 |
| 1990-12-11 | 615 | 615 | 597 | 600 | 35,000 | 600 |
| 1990-12-10 | 592 | 606 | 592 | 605 | 63,000 | 605 |
| 1990-12-07 | 581 | 589 | 570 | 584 | 78,000 | 584 |
| 1990-12-06 | 595 | 600 | 580 | 580 | 68,000 | 580 |
| 1990-12-05 | 620 | 620 | 600 | 600 | 8,000 | 600 |
| 1990-12-03 | 636 | 640 | 635 | 635 | 4,000 | 635 |
| 1990-11-30 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1990-11-29 | 630 | 660 | 630 | 660 | 10,000 | 660 |
| 1990-11-28 | 660 | 660 | 650 | 650 | 82,000 | 650 |
| 1990-11-27 | 651 | 661 | 651 | 661 | 15,000 | 661 |
| 1990-11-26 | 680 | 680 | 649 | 649 | 25,000 | 649 |
| 1990-11-22 | 695 | 695 | 680 | 680 | 16,000 | 680 |
| 1990-11-21 | 700 | 702 | 690 | 690 | 11,000 | 690 |
| 1990-11-19 | 750 | 750 | 740 | 740 | 13,000 | 740 |
| 1990-11-16 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1990-11-15 | 770 | 770 | 754 | 754 | 6,000 | 754 |
| 1990-11-14 | 780 | 780 | 775 | 775 | 13,000 | 775 |
| 1990-11-13 | 746 | 765 | 740 | 765 | 35,000 | 765 |
| 1990-11-09 | 740 | 741 | 740 | 740 | 120,000 | 740 |
| 1990-11-08 | 760 | 760 | 740 | 740 | 10,000 | 740 |
| 1990-11-07 | 780 | 780 | 750 | 750 | 15,000 | 750 |
| 1990-11-06 | 820 | 820 | 795 | 795 | 7,000 | 795 |
| 1990-11-05 | 815 | 815 | 810 | 810 | 20,000 | 810 |
| 1990-11-01 | 860 | 860 | 845 | 845 | 5,000 | 845 |
| 1990-10-31 | 874 | 874 | 860 | 860 | 7,000 | 860 |
| 1990-10-30 | 860 | 869 | 840 | 869 | 30,000 | 869 |
| 1990-10-29 | 898 | 898 | 870 | 870 | 12,000 | 870 |
| 1990-10-26 | 909 | 919 | 900 | 900 | 17,000 | 900 |
| 1990-10-25 | 930 | 930 | 909 | 929 | 20,000 | 929 |
| 1990-10-24 | 925 | 940 | 925 | 930 | 23,000 | 930 |
| 1990-10-23 | 921 | 921 | 895 | 895 | 57,000 | 895 |
| 1990-10-22 | 822 | 881 | 822 | 881 | 33,000 | 881 |
| 1990-10-19 | 750 | 812 | 750 | 812 | 44,000 | 812 |
| 1990-10-18 | 710 | 715 | 710 | 712 | 12,000 | 712 |
| 1990-10-17 | 720 | 720 | 710 | 720 | 14,000 | 720 |
| 1990-10-16 | 750 | 750 | 730 | 730 | 9,000 | 730 |
| 1990-10-15 | 751 | 751 | 750 | 750 | 4,000 | 750 |
| 1990-10-12 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 1990-10-09 | 774 | 780 | 774 | 776 | 10,000 | 776 |
| 1990-10-08 | 789 | 789 | 785 | 785 | 9,000 | 785 |
| 1990-10-05 | 780 | 789 | 780 | 784 | 15,000 | 784 |
| 1990-10-04 | 770 | 784 | 765 | 784 | 9,000 | 784 |
| 1990-10-03 | 760 | 799 | 760 | 799 | 9,000 | 799 |
| 1990-10-02 | 740 | 760 | 739 | 750 | 31,000 | 750 |
| 1990-09-28 | 800 | 800 | 799 | 800 | 24,000 | 800 |
| 1990-09-25 | 870 | 871 | 870 | 870 | 8,000 | 870 |
| 1990-09-21 | 860 | 870 | 860 | 870 | 32,000 | 870 |
| 1990-09-20 | 928 | 928 | 900 | 900 | 6,000 | 900 |
| 1990-09-19 | 929 | 935 | 929 | 935 | 4,000 | 935 |
| 1990-09-18 | 950 | 960 | 930 | 930 | 14,000 | 930 |
| 1990-09-17 | 999 | 999 | 950 | 950 | 20,000 | 950 |
| 1990-09-14 | 1,000 | 1,000 | 980 | 1,000 | 9,000 | 1,000 |
| 1990-09-13 | 1,000 | 1,000 | 971 | 994 | 22,000 | 994 |
| 1990-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-09-11 | 1,040 | 1,040 | 1,010 | 1,040 | 19,000 | 1,040 |
| 1990-09-10 | 950 | 1,040 | 950 | 1,040 | 28,000 | 1,040 |
| 1990-09-05 | 1,020 | 1,090 | 1,020 | 1,060 | 64,000 | 1,060 |
| 1990-09-04 | 1,070 | 1,080 | 1,050 | 1,080 | 15,000 | 1,080 |
| 1990-09-03 | 1,080 | 1,100 | 1,080 | 1,090 | 20,000 | 1,090 |
| 1990-08-31 | 1,060 | 1,100 | 1,020 | 1,100 | 80,000 | 1,100 |
| 1990-08-30 | 1,040 | 1,080 | 996 | 1,080 | 32,000 | 1,080 |
| 1990-08-29 | 970 | 1,050 | 970 | 1,050 | 40,000 | 1,050 |
| 1990-08-28 | 940 | 971 | 940 | 970 | 52,000 | 970 |
| 1990-08-27 | 900 | 901 | 900 | 900 | 29,000 | 900 |
| 1990-08-22 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1990-08-21 | 1,080 | 1,090 | 1,030 | 1,050 | 21,000 | 1,050 |
| 1990-08-20 | 1,090 | 1,100 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1990-08-16 | 1,140 | 1,150 | 1,100 | 1,150 | 15,000 | 1,150 |
| 1990-08-15 | 1,060 | 1,120 | 1,060 | 1,120 | 12,000 | 1,120 |
| 1990-08-14 | 1,070 | 1,070 | 1,010 | 1,060 | 25,000 | 1,060 |
| 1990-08-10 | 1,170 | 1,170 | 1,130 | 1,150 | 38,000 | 1,150 |
| 1990-08-09 | 1,100 | 1,150 | 1,100 | 1,150 | 43,000 | 1,150 |
| 1990-08-08 | 1,040 | 1,100 | 1,040 | 1,080 | 31,000 | 1,080 |
| 1990-08-07 | 1,070 | 1,070 | 1,000 | 1,050 | 51,000 | 1,050 |
| 1990-08-06 | 1,230 | 1,230 | 1,150 | 1,150 | 53,000 | 1,150 |
| 1990-08-03 | 1,280 | 1,280 | 1,260 | 1,270 | 26,000 | 1,270 |
| 1990-08-02 | 1,360 | 1,360 | 1,260 | 1,300 | 60,000 | 1,300 |
| 1990-08-01 | 1,300 | 1,380 | 1,290 | 1,300 | 95,000 | 1,300 |
| 1990-07-31 | 1,270 | 1,300 | 1,260 | 1,300 | 42,000 | 1,300 |
| 1990-07-30 | 1,290 | 1,290 | 1,220 | 1,290 | 20,000 | 1,290 |
| 1990-07-27 | 1,270 | 1,290 | 1,250 | 1,290 | 56,000 | 1,290 |
| 1990-07-26 | 1,350 | 1,350 | 1,280 | 1,290 | 14,000 | 1,290 |
| 1990-07-25 | 1,340 | 1,370 | 1,340 | 1,350 | 50,000 | 1,350 |
| 1990-07-24 | 1,280 | 1,350 | 1,270 | 1,320 | 104,000 | 1,320 |
| 1990-07-23 | 1,380 | 1,380 | 1,320 | 1,320 | 104,000 | 1,320 |
| 1990-07-20 | 1,390 | 1,400 | 1,350 | 1,380 | 187,000 | 1,380 |
| 1990-07-19 | 1,350 | 1,430 | 1,350 | 1,400 | 788,000 | 1,400 |
| 1990-07-18 | 1,300 | 1,300 | 1,270 | 1,290 | 133,000 | 1,290 |
| 1990-07-17 | 1,340 | 1,350 | 1,310 | 1,320 | 225,000 | 1,320 |
| 1990-07-16 | 1,370 | 1,400 | 1,340 | 1,360 | 467,000 | 1,360 |
| 1990-07-13 | 1,300 | 1,370 | 1,280 | 1,350 | 849,000 | 1,350 |
| 1990-07-12 | 1,220 | 1,340 | 1,220 | 1,320 | 1,083,000 | 1,320 |
| 1990-07-11 | 1,210 | 1,290 | 1,190 | 1,200 | 1,999,000 | 1,200 |
| 1990-07-10 | 1,040 | 1,230 | 1,020 | 1,210 | 917,000 | 1,210 |
| 1990-07-09 | 1,050 | 1,050 | 1,010 | 1,040 | 51,000 | 1,040 |
| 1990-07-06 | 1,040 | 1,050 | 1,010 | 1,030 | 144,000 | 1,030 |
| 1990-07-05 | 990 | 1,050 | 990 | 1,050 | 153,000 | 1,050 |
| 1990-07-04 | 980 | 990 | 971 | 990 | 90,000 | 990 |
| 1990-07-03 | 969 | 980 | 950 | 980 | 10,000 | 980 |
| 1990-07-02 | 985 | 985 | 960 | 979 | 11,000 | 979 |
| 1990-06-29 | 971 | 990 | 971 | 980 | 11,000 | 980 |
| 1990-06-28 | 989 | 1,000 | 970 | 970 | 85,000 | 970 |
| 1990-06-27 | 970 | 998 | 969 | 990 | 71,000 | 990 |
| 1990-06-26 | 950 | 975 | 950 | 970 | 23,000 | 970 |
| 1990-06-25 | 949 | 964 | 949 | 964 | 16,000 | 964 |
| 1990-06-22 | 939 | 990 | 928 | 990 | 166,000 | 990 |
| 1990-06-21 | 930 | 945 | 930 | 944 | 6,000 | 944 |
| 1990-06-20 | 932 | 948 | 932 | 940 | 15,000 | 940 |
| 1990-06-19 | 928 | 949 | 920 | 920 | 65,000 | 920 |
| 1990-06-18 | 915 | 930 | 900 | 930 | 51,000 | 930 |
| 1990-06-15 | 885 | 905 | 885 | 905 | 41,000 | 905 |
| 1990-06-14 | 890 | 899 | 886 | 886 | 7,000 | 886 |
| 1990-06-13 | 904 | 904 | 882 | 882 | 7,000 | 882 |
| 1990-06-12 | 900 | 905 | 900 | 905 | 9,000 | 905 |
| 1990-06-11 | 930 | 930 | 920 | 920 | 20,000 | 920 |
| 1990-06-08 | 912 | 925 | 910 | 915 | 24,000 | 915 |
| 1990-06-07 | 904 | 920 | 904 | 910 | 16,000 | 910 |
| 1990-06-06 | 900 | 905 | 880 | 905 | 23,000 | 905 |
| 1990-06-05 | 900 | 900 | 891 | 900 | 26,000 | 900 |
| 1990-06-04 | 899 | 900 | 899 | 900 | 5,000 | 900 |
| 1990-06-01 | 900 | 900 | 870 | 870 | 18,000 | 870 |
| 1990-05-31 | 885 | 899 | 875 | 899 | 19,000 | 899 |
| 1990-05-30 | 865 | 875 | 861 | 875 | 8,000 | 875 |
| 1990-05-29 | 880 | 885 | 865 | 865 | 11,000 | 865 |
| 1990-05-28 | 885 | 885 | 880 | 880 | 6,000 | 880 |
| 1990-05-25 | 899 | 899 | 883 | 883 | 7,000 | 883 |
| 1990-05-24 | 882 | 885 | 882 | 885 | 6,000 | 885 |
| 1990-05-23 | 881 | 900 | 880 | 880 | 17,000 | 880 |
| 1990-05-22 | 879 | 880 | 879 | 880 | 6,000 | 880 |
| 1990-05-21 | 910 | 910 | 899 | 899 | 3,000 | 899 |
| 1990-05-18 | 900 | 915 | 899 | 900 | 30,000 | 900 |
| 1990-05-17 | 868 | 885 | 868 | 880 | 11,000 | 880 |
| 1990-05-16 | 891 | 891 | 856 | 865 | 15,000 | 865 |
| 1990-05-15 | 919 | 919 | 880 | 880 | 9,000 | 880 |
| 1990-05-14 | 900 | 910 | 889 | 909 | 48,000 | 909 |
| 1990-05-11 | 871 | 899 | 871 | 890 | 21,000 | 890 |
| 1990-05-10 | 870 | 870 | 870 | 870 | 22,000 | 870 |
| 1990-05-09 | 829 | 850 | 817 | 830 | 51,000 | 830 |
| 1990-05-08 | 820 | 828 | 817 | 825 | 17,000 | 825 |
| 1990-05-07 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1990-05-02 | 781 | 781 | 751 | 760 | 37,000 | 760 |
| 1990-05-01 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1990-04-27 | 778 | 778 | 760 | 760 | 7,000 | 760 |
| 1990-04-26 | 751 | 771 | 751 | 771 | 4,000 | 771 |
| 1990-04-25 | 771 | 771 | 750 | 750 | 48,000 | 750 |
| 1990-04-24 | 764 | 766 | 761 | 761 | 17,000 | 761 |
| 1990-04-23 | 789 | 789 | 764 | 764 | 9,000 | 764 |
| 1990-04-20 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1990-04-13 | 790 | 820 | 790 | 820 | 25,000 | 820 |
| 1990-04-12 | 783 | 783 | 762 | 780 | 10,000 | 780 |
| 1990-04-10 | 792 | 795 | 785 | 793 | 13,000 | 793 |
| 1990-04-09 | 782 | 782 | 782 | 782 | 6,000 | 782 |
| 1990-04-06 | 739 | 746 | 705 | 732 | 42,000 | 732 |
| 1990-04-04 | 831 | 831 | 820 | 820 | 4,000 | 820 |
| 1990-03-30 | 875 | 890 | 875 | 890 | 4,000 | 890 |
| 1990-03-29 | 900 | 905 | 895 | 900 | 13,000 | 900 |
| 1990-03-28 | 915 | 915 | 895 | 895 | 9,000 | 895 |
| 1990-03-27 | 881 | 921 | 881 | 921 | 8,000 | 921 |
| 1990-03-26 | 890 | 890 | 870 | 870 | 13,000 | 870 |
| 1990-03-23 | 908 | 910 | 900 | 900 | 40,000 | 900 |
| 1990-03-22 | 949 | 949 | 939 | 939 | 14,000 | 939 |
| 1990-03-20 | 970 | 980 | 945 | 950 | 21,000 | 950 |
| 1990-03-19 | 1,010 | 1,010 | 970 | 978 | 9,000 | 978 |
| 1990-03-16 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1990-03-15 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 1,030 |
| 1990-03-14 | 1,030 | 1,030 | 999 | 999 | 11,000 | 999 |
| 1990-03-13 | 1,070 | 1,080 | 1,070 | 1,080 | 11,000 | 1,080 |
| 1990-03-12 | 1,060 | 1,100 | 1,030 | 1,080 | 24,000 | 1,080 |
| 1990-03-09 | 1,070 | 1,080 | 1,050 | 1,080 | 48,000 | 1,080 |
| 1990-03-08 | 1,030 | 1,070 | 1,020 | 1,070 | 66,000 | 1,070 |
| 1990-03-07 | 1,030 | 1,040 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1990-03-06 | 1,040 | 1,060 | 1,040 | 1,040 | 13,000 | 1,040 |
| 1990-03-05 | 1,040 | 1,060 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1990-03-02 | 1,020 | 1,070 | 1,020 | 1,050 | 26,000 | 1,050 |
| 1990-03-01 | 1,060 | 1,060 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1990-02-28 | 1,020 | 1,080 | 1,020 | 1,070 | 40,000 | 1,070 |
| 1990-02-27 | 979 | 985 | 970 | 980 | 28,000 | 980 |
| 1990-02-26 | 1,010 | 1,010 | 960 | 980 | 45,000 | 980 |
| 1990-02-23 | 1,070 | 1,070 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1990-02-22 | 1,040 | 1,070 | 1,010 | 1,070 | 17,000 | 1,070 |
| 1990-02-21 | 1,080 | 1,080 | 1,040 | 1,040 | 47,000 | 1,040 |
| 1990-02-20 | 1,070 | 1,080 | 1,060 | 1,080 | 28,000 | 1,080 |
| 1990-02-19 | 1,100 | 1,120 | 1,070 | 1,070 | 36,000 | 1,070 |
| 1990-02-16 | 1,080 | 1,100 | 1,080 | 1,090 | 55,000 | 1,090 |
| 1990-02-15 | 1,090 | 1,100 | 1,080 | 1,080 | 49,000 | 1,080 |
| 1990-02-14 | 1,110 | 1,120 | 1,100 | 1,100 | 64,000 | 1,100 |
| 1990-02-13 | 1,140 | 1,150 | 1,100 | 1,110 | 129,000 | 1,110 |
| 1990-02-09 | 1,160 | 1,160 | 1,120 | 1,150 | 393,000 | 1,150 |
| 1990-02-08 | 1,150 | 1,180 | 1,140 | 1,150 | 586,000 | 1,150 |
| 1990-02-07 | 1,130 | 1,130 | 1,100 | 1,120 | 233,000 | 1,120 |
| 1990-02-06 | 1,120 | 1,120 | 1,100 | 1,120 | 140,000 | 1,120 |
| 1990-02-05 | 1,130 | 1,130 | 1,090 | 1,100 | 112,000 | 1,100 |
| 1990-02-02 | 1,110 | 1,130 | 1,080 | 1,130 | 169,000 | 1,130 |
| 1990-02-01 | 1,060 | 1,130 | 1,060 | 1,110 | 324,000 | 1,110 |
| 1990-01-31 | 1,060 | 1,060 | 1,050 | 1,060 | 37,000 | 1,060 |
| 1990-01-30 | 1,070 | 1,070 | 1,060 | 1,060 | 34,000 | 1,060 |
| 1990-01-29 | 1,070 | 1,080 | 1,060 | 1,070 | 57,000 | 1,070 |
| 1990-01-26 | 1,000 | 1,090 | 1,000 | 1,090 | 142,000 | 1,090 |
| 1990-01-25 | 1,010 | 1,010 | 991 | 991 | 8,000 | 991 |
| 1990-01-24 | 1,040 | 1,040 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1990-01-23 | 1,040 | 1,040 | 1,020 | 1,040 | 28,000 | 1,040 |
| 1990-01-22 | 1,030 | 1,050 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1990-01-19 | 997 | 1,030 | 997 | 1,030 | 60,000 | 1,030 |
| 1990-01-18 | 991 | 1,000 | 991 | 1,000 | 43,000 | 1,000 |
| 1990-01-17 | 980 | 1,000 | 980 | 1,000 | 25,000 | 1,000 |
| 1990-01-16 | 1,040 | 1,040 | 991 | 1,000 | 38,000 | 1,000 |
| 1990-01-12 | 1,060 | 1,060 | 1,030 | 1,030 | 61,000 | 1,030 |
| 1990-01-11 | 1,050 | 1,070 | 1,020 | 1,060 | 78,000 | 1,060 |
| 1990-01-10 | 1,070 | 1,070 | 1,010 | 1,020 | 61,000 | 1,020 |
| 1990-01-09 | 1,080 | 1,080 | 1,050 | 1,060 | 50,000 | 1,060 |
| 1990-01-08 | 1,040 | 1,070 | 1,040 | 1,070 | 20,000 | 1,070 |
| 1990-01-05 | 1,080 | 1,100 | 1,060 | 1,060 | 28,000 | 1,060 |
| 1990-01-04 | 1,080 | 1,100 | 1,060 | 1,080 | 34,000 | 1,080 |
分割・併合履歴 ： なし
