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
1990-12-2858658657557512,000575
1990-12-2757057557057516,000575
1990-12-2658058056758016,000580
1990-12-2560660658658615,000586
1990-12-216106106066063,000606
1990-12-1967668166966915,000669
1990-12-1471072569671540,000715
1990-12-1365072065072049,000720
1990-12-1260462059962026,000620
1990-12-1161561559760035,000600
1990-12-1059260659260563,000605
1990-12-0758158957058478,000584
1990-12-0659560058058068,000580
1990-12-056206206006008,000600
1990-12-036366406356354,000635
1990-11-306296296296293,000629
1990-11-2963066063066010,000660
1990-11-2866066065065082,000650
1990-11-2765166165166115,000661
1990-11-2668068064964925,000649
1990-11-2269569568068016,000680
1990-11-2170070269069011,000690
1990-11-1975075074074013,000740
1990-11-167547547547541,000754
1990-11-157707707547546,000754
1990-11-1478078077577513,000775
1990-11-1374676574076535,000765
1990-11-09740741740740120,000740
1990-11-0876076074074010,000740
1990-11-0778078075075015,000750
1990-11-068208207957957,000795
1990-11-0581581581081020,000810
1990-11-018608608458455,000845
1990-10-318748748608607,000860
1990-10-3086086984086930,000869
1990-10-2989889887087012,000870
1990-10-2690991990090017,000900
1990-10-2593093090992920,000929
1990-10-2492594092593023,000930
1990-10-2392192189589557,000895
1990-10-2282288182288133,000881
1990-10-1975081275081244,000812
1990-10-1871071571071212,000712
1990-10-1772072071072014,000720
1990-10-167507507307309,000730
1990-10-157517517507504,000750
1990-10-127687687687681,000768
1990-10-0977478077477610,000776
1990-10-087897897857859,000785
1990-10-0578078978078415,000784
1990-10-047707847657849,000784
1990-10-037607997607999,000799
1990-10-0274076073975031,000750
1990-09-2880080079980024,000800
1990-09-258708718708708,000870
1990-09-2186087086087032,000870
1990-09-209289289009006,000900
1990-09-199299359299354,000935
1990-09-1895096093093014,000930
1990-09-1799999995095020,000950
1990-09-141,0001,0009801,0009,0001,000
1990-09-131,0001,00097199422,000994
1990-09-121,0001,0001,0001,0008,0001,000
1990-09-111,0401,0401,0101,04019,0001,040
1990-09-109501,0409501,04028,0001,040
1990-09-051,0201,0901,0201,06064,0001,060
1990-09-041,0701,0801,0501,08015,0001,080
1990-09-031,0801,1001,0801,09020,0001,090
1990-08-311,0601,1001,0201,10080,0001,100
1990-08-301,0401,0809961,08032,0001,080
1990-08-299701,0509701,05040,0001,050
1990-08-2894097194097052,000970
1990-08-2790090190090029,000900
1990-08-221,0301,0301,0201,02012,0001,020
1990-08-211,0801,0901,0301,05021,0001,050
1990-08-201,0901,1001,0601,0604,0001,060
1990-08-161,1401,1501,1001,15015,0001,150
1990-08-151,0601,1201,0601,12012,0001,120
1990-08-141,0701,0701,0101,06025,0001,060
1990-08-101,1701,1701,1301,15038,0001,150
1990-08-091,1001,1501,1001,15043,0001,150
1990-08-081,0401,1001,0401,08031,0001,080
1990-08-071,0701,0701,0001,05051,0001,050
1990-08-061,2301,2301,1501,15053,0001,150
1990-08-031,2801,2801,2601,27026,0001,270
1990-08-021,3601,3601,2601,30060,0001,300
1990-08-011,3001,3801,2901,30095,0001,300
1990-07-311,2701,3001,2601,30042,0001,300
1990-07-301,2901,2901,2201,29020,0001,290
1990-07-271,2701,2901,2501,29056,0001,290
1990-07-261,3501,3501,2801,29014,0001,290
1990-07-251,3401,3701,3401,35050,0001,350
1990-07-241,2801,3501,2701,320104,0001,320
1990-07-231,3801,3801,3201,320104,0001,320
1990-07-201,3901,4001,3501,380187,0001,380
1990-07-191,3501,4301,3501,400788,0001,400
1990-07-181,3001,3001,2701,290133,0001,290
1990-07-171,3401,3501,3101,320225,0001,320
1990-07-161,3701,4001,3401,360467,0001,360
1990-07-131,3001,3701,2801,350849,0001,350
1990-07-121,2201,3401,2201,3201,083,0001,320
1990-07-111,2101,2901,1901,2001,999,0001,200
1990-07-101,0401,2301,0201,210917,0001,210
1990-07-091,0501,0501,0101,04051,0001,040
1990-07-061,0401,0501,0101,030144,0001,030
1990-07-059901,0509901,050153,0001,050
1990-07-0498099097199090,000990
1990-07-0396998095098010,000980
1990-07-0298598596097911,000979
1990-06-2997199097198011,000980
1990-06-289891,00097097085,000970
1990-06-2797099896999071,000990
1990-06-2695097595097023,000970
1990-06-2594996494996416,000964
1990-06-22939990928990166,000990
1990-06-219309459309446,000944
1990-06-2093294893294015,000940
1990-06-1992894992092065,000920
1990-06-1891593090093051,000930
1990-06-1588590588590541,000905
1990-06-148908998868867,000886
1990-06-139049048828827,000882
1990-06-129009059009059,000905
1990-06-1193093092092020,000920
1990-06-0891292591091524,000915
1990-06-0790492090491016,000910
1990-06-0690090588090523,000905
1990-06-0590090089190026,000900
1990-06-048999008999005,000900
1990-06-0190090087087018,000870
1990-05-3188589987589919,000899
1990-05-308658758618758,000875
1990-05-2988088586586511,000865
1990-05-288858858808806,000880
1990-05-258998998838837,000883
1990-05-248828858828856,000885
1990-05-2388190088088017,000880
1990-05-228798808798806,000880
1990-05-219109108998993,000899
1990-05-1890091589990030,000900
1990-05-1786888586888011,000880
1990-05-1689189185686515,000865
1990-05-159199198808809,000880
1990-05-1490091088990948,000909
1990-05-1187189987189021,000890
1990-05-1087087087087022,000870
1990-05-0982985081783051,000830
1990-05-0882082881782517,000825
1990-05-077908007908009,000800
1990-05-0278178175176037,000760
1990-05-017807807807808,000780
1990-04-277787787607607,000760
1990-04-267517717517714,000771
1990-04-2577177175075048,000750
1990-04-2476476676176117,000761
1990-04-237897897647649,000764
1990-04-207997997997991,000799
1990-04-1379082079082025,000820
1990-04-1278378376278010,000780
1990-04-1079279578579313,000793
1990-04-097827827827826,000782
1990-04-0673974670573242,000732
1990-04-048318318208204,000820
1990-03-308758908758904,000890
1990-03-2990090589590013,000900
1990-03-289159158958959,000895
1990-03-278819218819218,000921
1990-03-2689089087087013,000870
1990-03-2390891090090040,000900
1990-03-2294994993993914,000939
1990-03-2097098094595021,000950
1990-03-191,0101,0109709789,000978
1990-03-161,0201,0301,0201,0308,0001,030
1990-03-151,0101,0301,0101,0308,0001,030
1990-03-141,0301,03099999911,000999
1990-03-131,0701,0801,0701,08011,0001,080
1990-03-121,0601,1001,0301,08024,0001,080
1990-03-091,0701,0801,0501,08048,0001,080
1990-03-081,0301,0701,0201,07066,0001,070
1990-03-071,0301,0401,0301,03010,0001,030
1990-03-061,0401,0601,0401,04013,0001,040
1990-03-051,0401,0601,0301,0305,0001,030
1990-03-021,0201,0701,0201,05026,0001,050
1990-03-011,0601,0601,0201,02011,0001,020
1990-02-281,0201,0801,0201,07040,0001,070
1990-02-2797998597098028,000980
1990-02-261,0101,01096098045,000980
1990-02-231,0701,0701,0201,0208,0001,020
1990-02-221,0401,0701,0101,07017,0001,070
1990-02-211,0801,0801,0401,04047,0001,040
1990-02-201,0701,0801,0601,08028,0001,080
1990-02-191,1001,1201,0701,07036,0001,070
1990-02-161,0801,1001,0801,09055,0001,090
1990-02-151,0901,1001,0801,08049,0001,080
1990-02-141,1101,1201,1001,10064,0001,100
1990-02-131,1401,1501,1001,110129,0001,110
1990-02-091,1601,1601,1201,150393,0001,150
1990-02-081,1501,1801,1401,150586,0001,150
1990-02-071,1301,1301,1001,120233,0001,120
1990-02-061,1201,1201,1001,120140,0001,120
1990-02-051,1301,1301,0901,100112,0001,100
1990-02-021,1101,1301,0801,130169,0001,130
1990-02-011,0601,1301,0601,110324,0001,110
1990-01-311,0601,0601,0501,06037,0001,060
1990-01-301,0701,0701,0601,06034,0001,060
1990-01-291,0701,0801,0601,07057,0001,070
1990-01-261,0001,0901,0001,090142,0001,090
1990-01-251,0101,0109919918,000991
1990-01-241,0401,0401,0001,00031,0001,000
1990-01-231,0401,0401,0201,04028,0001,040
1990-01-221,0301,0501,0301,03025,0001,030
1990-01-199971,0309971,03060,0001,030
1990-01-189911,0009911,00043,0001,000
1990-01-179801,0009801,00025,0001,000
1990-01-161,0401,0409911,00038,0001,000
1990-01-121,0601,0601,0301,03061,0001,030
1990-01-111,0501,0701,0201,06078,0001,060
1990-01-101,0701,0701,0101,02061,0001,020
1990-01-091,0801,0801,0501,06050,0001,060
1990-01-081,0401,0701,0401,07020,0001,070
1990-01-051,0801,1001,0601,06028,0001,060
1990-01-041,0801,1001,0601,08034,0001,080

分割・併合履歴 : なし