7727 (株)オーバル の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 552 | 552 | 551 | 551 | 3,000 | 551 |
| 1991-12-27 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1991-12-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1991-12-25 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 1991-12-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1991-12-18 | 600 | 600 | 591 | 591 | 7,000 | 591 |
| 1991-12-17 | 591 | 600 | 591 | 600 | 18,000 | 600 |
| 1991-12-16 | 595 | 595 | 590 | 590 | 35,000 | 590 |
| 1991-12-13 | 551 | 565 | 550 | 565 | 13,000 | 565 |
| 1991-12-12 | 545 | 550 | 540 | 545 | 14,000 | 545 |
| 1991-12-11 | 540 | 540 | 526 | 535 | 21,000 | 535 |
| 1991-12-10 | 557 | 557 | 521 | 525 | 18,000 | 525 |
| 1991-12-09 | 563 | 563 | 557 | 557 | 7,000 | 557 |
| 1991-12-06 | 562 | 572 | 562 | 570 | 5,000 | 570 |
| 1991-12-05 | 557 | 572 | 557 | 572 | 9,000 | 572 |
| 1991-12-04 | 538 | 539 | 527 | 527 | 15,000 | 527 |
| 1991-12-03 | 519 | 544 | 519 | 540 | 17,000 | 540 |
| 1991-12-02 | 535 | 535 | 501 | 520 | 14,000 | 520 |
| 1991-11-28 | 565 | 565 | 535 | 535 | 12,000 | 535 |
| 1991-11-27 | 596 | 597 | 565 | 565 | 25,000 | 565 |
| 1991-11-26 | 600 | 605 | 595 | 595 | 11,000 | 595 |
| 1991-11-25 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1991-11-22 | 603 | 603 | 595 | 600 | 15,000 | 600 |
| 1991-11-21 | 603 | 605 | 603 | 603 | 11,000 | 603 |
| 1991-11-20 | 603 | 604 | 600 | 600 | 33,000 | 600 |
| 1991-11-19 | 610 | 611 | 601 | 601 | 25,000 | 601 |
| 1991-11-18 | 620 | 620 | 600 | 600 | 15,000 | 600 |
| 1991-11-15 | 638 | 648 | 631 | 631 | 6,000 | 631 |
| 1991-11-14 | 630 | 635 | 630 | 631 | 10,000 | 631 |
| 1991-11-13 | 624 | 631 | 624 | 631 | 18,000 | 631 |
| 1991-11-12 | 630 | 630 | 621 | 621 | 25,000 | 621 |
| 1991-11-11 | 650 | 650 | 620 | 620 | 7,000 | 620 |
| 1991-11-08 | 670 | 670 | 650 | 650 | 9,000 | 650 |
| 1991-11-07 | 659 | 660 | 658 | 658 | 7,000 | 658 |
| 1991-11-06 | 656 | 656 | 656 | 656 | 4,000 | 656 |
| 1991-11-05 | 651 | 655 | 650 | 655 | 8,000 | 655 |
| 1991-11-01 | 679 | 680 | 650 | 650 | 22,000 | 650 |
| 1991-10-31 | 679 | 680 | 675 | 680 | 16,000 | 680 |
| 1991-10-30 | 700 | 700 | 680 | 680 | 20,000 | 680 |
| 1991-10-29 | 716 | 716 | 692 | 692 | 23,000 | 692 |
| 1991-10-28 | 679 | 706 | 679 | 706 | 20,000 | 706 |
| 1991-10-25 | 640 | 668 | 635 | 668 | 29,000 | 668 |
| 1991-10-24 | 630 | 636 | 630 | 630 | 32,000 | 630 |
| 1991-10-23 | 625 | 630 | 620 | 620 | 21,000 | 620 |
| 1991-10-22 | 625 | 625 | 620 | 620 | 20,000 | 620 |
| 1991-10-21 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1991-10-18 | 606 | 620 | 606 | 620 | 35,000 | 620 |
| 1991-10-17 | 612 | 620 | 612 | 612 | 8,000 | 612 |
| 1991-10-16 | 611 | 625 | 605 | 605 | 20,000 | 605 |
| 1991-10-15 | 619 | 620 | 610 | 610 | 13,000 | 610 |
| 1991-10-14 | 650 | 653 | 620 | 620 | 21,000 | 620 |
| 1991-10-11 | 655 | 660 | 640 | 640 | 10,000 | 640 |
| 1991-10-09 | 650 | 655 | 650 | 650 | 7,000 | 650 |
| 1991-10-08 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 1991-10-07 | 700 | 700 | 675 | 680 | 9,000 | 680 |
| 1991-10-02 | 721 | 730 | 720 | 720 | 13,000 | 720 |
| 1991-10-01 | 706 | 710 | 695 | 710 | 9,000 | 710 |
| 1991-09-30 | 729 | 730 | 700 | 716 | 15,000 | 716 |
| 1991-09-27 | 715 | 735 | 715 | 729 | 76,000 | 729 |
| 1991-09-26 | 679 | 710 | 679 | 700 | 48,000 | 700 |
| 1991-09-25 | 641 | 670 | 636 | 670 | 51,000 | 670 |
| 1991-09-24 | 624 | 630 | 624 | 630 | 62,000 | 630 |
| 1991-09-20 | 616 | 620 | 610 | 617 | 12,000 | 617 |
| 1991-09-19 | 620 | 620 | 600 | 608 | 15,000 | 608 |
| 1991-09-18 | 619 | 625 | 615 | 621 | 19,000 | 621 |
| 1991-09-17 | 600 | 610 | 590 | 610 | 27,000 | 610 |
| 1991-09-13 | 600 | 600 | 580 | 590 | 32,000 | 590 |
| 1991-09-12 | 610 | 610 | 590 | 590 | 13,000 | 590 |
| 1991-09-11 | 612 | 612 | 601 | 602 | 13,000 | 602 |
| 1991-09-10 | 635 | 635 | 610 | 610 | 6,000 | 610 |
| 1991-09-09 | 626 | 630 | 625 | 625 | 4,000 | 625 |
| 1991-09-06 | 608 | 620 | 608 | 620 | 13,000 | 620 |
| 1991-09-05 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 1991-09-04 | 619 | 619 | 610 | 617 | 7,000 | 617 |
| 1991-09-03 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1991-09-02 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1991-08-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-08-27 | 609 | 610 | 600 | 600 | 7,000 | 600 |
| 1991-08-26 | 645 | 645 | 610 | 610 | 10,000 | 610 |
| 1991-08-23 | 660 | 660 | 645 | 645 | 10,000 | 645 |
| 1991-08-22 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1991-08-21 | 610 | 620 | 610 | 615 | 8,000 | 615 |
| 1991-08-20 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1991-08-16 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1991-08-15 | 678 | 678 | 650 | 650 | 4,000 | 650 |
| 1991-08-14 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1991-08-13 | 682 | 682 | 682 | 682 | 4,000 | 682 |
| 1991-08-12 | 682 | 690 | 682 | 690 | 3,000 | 690 |
| 1991-08-09 | 713 | 713 | 691 | 692 | 15,000 | 692 |
| 1991-08-08 | 739 | 739 | 713 | 713 | 3,000 | 713 |
| 1991-08-07 | 731 | 731 | 730 | 730 | 16,000 | 730 |
| 1991-08-06 | 749 | 749 | 730 | 730 | 4,000 | 730 |
| 1991-08-05 | 756 | 756 | 756 | 756 | 5,000 | 756 |
| 1991-08-02 | 710 | 710 | 703 | 710 | 3,000 | 710 |
| 1991-08-01 | 702 | 702 | 701 | 701 | 9,000 | 701 |
| 1991-07-31 | 705 | 705 | 700 | 700 | 14,000 | 700 |
| 1991-07-30 | 701 | 701 | 700 | 700 | 27,000 | 700 |
| 1991-07-29 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1991-07-26 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 1991-07-25 | 703 | 703 | 700 | 700 | 12,000 | 700 |
| 1991-07-24 | 709 | 709 | 700 | 703 | 18,000 | 703 |
| 1991-07-16 | 760 | 769 | 760 | 769 | 5,000 | 769 |
| 1991-07-15 | 769 | 769 | 769 | 769 | 5,000 | 769 |
| 1991-07-12 | 759 | 759 | 758 | 759 | 10,000 | 759 |
| 1991-07-11 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 1991-07-10 | 720 | 720 | 710 | 710 | 17,000 | 710 |
| 1991-07-09 | 690 | 700 | 690 | 700 | 14,000 | 700 |
| 1991-07-08 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1991-07-05 | 790 | 800 | 770 | 774 | 22,000 | 774 |
| 1991-07-04 | 805 | 805 | 800 | 800 | 7,000 | 800 |
| 1991-07-03 | 810 | 820 | 810 | 820 | 21,000 | 820 |
| 1991-07-02 | 805 | 815 | 801 | 801 | 12,000 | 801 |
| 1991-06-28 | 810 | 820 | 790 | 795 | 34,000 | 795 |
| 1991-06-26 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1991-06-25 | 869 | 869 | 850 | 851 | 22,000 | 851 |
| 1991-06-24 | 899 | 899 | 870 | 870 | 29,000 | 870 |
| 1991-06-21 | 874 | 890 | 874 | 890 | 69,000 | 890 |
| 1991-06-20 | 870 | 873 | 860 | 870 | 83,000 | 870 |
| 1991-06-19 | 872 | 885 | 865 | 870 | 95,000 | 870 |
| 1991-06-18 | 870 | 875 | 870 | 870 | 58,000 | 870 |
| 1991-06-17 | 830 | 869 | 800 | 869 | 74,000 | 869 |
| 1991-06-14 | 860 | 860 | 835 | 835 | 22,000 | 835 |
| 1991-06-13 | 791 | 840 | 791 | 840 | 14,000 | 840 |
| 1991-06-12 | 809 | 810 | 800 | 800 | 30,000 | 800 |
| 1991-06-11 | 820 | 820 | 810 | 810 | 8,000 | 810 |
| 1991-06-10 | 821 | 821 | 810 | 820 | 10,000 | 820 |
| 1991-06-07 | 811 | 811 | 800 | 800 | 22,000 | 800 |
| 1991-06-06 | 830 | 831 | 810 | 810 | 18,000 | 810 |
| 1991-06-05 | 822 | 830 | 820 | 830 | 11,000 | 830 |
| 1991-06-04 | 828 | 828 | 828 | 828 | 3,000 | 828 |
| 1991-06-03 | 870 | 873 | 858 | 858 | 29,000 | 858 |
| 1991-05-31 | 820 | 860 | 820 | 860 | 21,000 | 860 |
| 1991-05-30 | 815 | 816 | 811 | 816 | 11,000 | 816 |
| 1991-05-29 | 835 | 835 | 810 | 820 | 23,000 | 820 |
| 1991-05-28 | 850 | 850 | 839 | 839 | 15,000 | 839 |
| 1991-05-27 | 887 | 887 | 860 | 860 | 20,000 | 860 |
| 1991-05-24 | 900 | 900 | 880 | 885 | 44,000 | 885 |
| 1991-05-23 | 890 | 921 | 879 | 895 | 174,000 | 895 |
| 1991-05-22 | 895 | 899 | 871 | 890 | 103,000 | 890 |
| 1991-05-21 | 845 | 905 | 840 | 905 | 304,000 | 905 |
| 1991-05-20 | 820 | 859 | 820 | 834 | 35,000 | 834 |
| 1991-05-17 | 830 | 830 | 810 | 810 | 29,000 | 810 |
| 1991-05-16 | 800 | 820 | 790 | 820 | 22,000 | 820 |
| 1991-05-15 | 801 | 803 | 800 | 800 | 19,000 | 800 |
| 1991-05-14 | 800 | 805 | 800 | 800 | 9,000 | 800 |
| 1991-05-13 | 803 | 811 | 800 | 800 | 25,000 | 800 |
| 1991-05-10 | 816 | 829 | 800 | 800 | 26,000 | 800 |
| 1991-05-09 | 810 | 830 | 810 | 810 | 20,000 | 810 |
| 1991-05-08 | 830 | 840 | 820 | 820 | 15,000 | 820 |
| 1991-05-07 | 840 | 860 | 840 | 855 | 30,000 | 855 |
| 1991-05-02 | 810 | 850 | 810 | 830 | 69,000 | 830 |
| 1991-05-01 | 830 | 830 | 801 | 810 | 27,000 | 810 |
| 1991-04-30 | 830 | 859 | 830 | 830 | 22,000 | 830 |
| 1991-04-26 | 845 | 845 | 830 | 830 | 38,000 | 830 |
| 1991-04-25 | 848 | 850 | 829 | 835 | 17,000 | 835 |
| 1991-04-24 | 860 | 861 | 848 | 848 | 31,000 | 848 |
| 1991-04-23 | 898 | 898 | 862 | 862 | 85,000 | 862 |
| 1991-04-22 | 861 | 905 | 861 | 900 | 210,000 | 900 |
| 1991-04-19 | 790 | 800 | 781 | 800 | 4,000 | 800 |
| 1991-04-18 | 799 | 800 | 793 | 793 | 32,000 | 793 |
| 1991-04-17 | 815 | 815 | 800 | 800 | 29,000 | 800 |
| 1991-04-16 | 820 | 821 | 808 | 815 | 55,000 | 815 |
| 1991-04-15 | 820 | 830 | 810 | 821 | 92,000 | 821 |
| 1991-04-12 | 777 | 800 | 777 | 800 | 38,000 | 800 |
| 1991-04-11 | 725 | 748 | 721 | 735 | 39,000 | 735 |
| 1991-04-10 | 720 | 720 | 711 | 718 | 37,000 | 718 |
| 1991-04-09 | 720 | 720 | 705 | 705 | 9,000 | 705 |
| 1991-04-08 | 720 | 720 | 701 | 701 | 9,000 | 701 |
| 1991-04-05 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1991-04-04 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1991-04-03 | 700 | 710 | 700 | 709 | 11,000 | 709 |
| 1991-04-02 | 694 | 694 | 693 | 693 | 4,000 | 693 |
| 1991-04-01 | 690 | 695 | 690 | 693 | 16,000 | 693 |
| 1991-03-29 | 720 | 720 | 690 | 690 | 18,000 | 690 |
| 1991-03-28 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 1991-03-27 | 716 | 730 | 716 | 720 | 7,000 | 720 |
| 1991-03-26 | 718 | 718 | 710 | 710 | 9,000 | 710 |
| 1991-03-22 | 740 | 750 | 739 | 750 | 14,000 | 750 |
| 1991-03-20 | 769 | 769 | 745 | 750 | 18,000 | 750 |
| 1991-03-19 | 798 | 798 | 779 | 780 | 12,000 | 780 |
| 1991-03-18 | 760 | 801 | 750 | 801 | 30,000 | 801 |
| 1991-03-15 | 765 | 765 | 740 | 740 | 20,000 | 740 |
| 1991-03-14 | 760 | 780 | 760 | 765 | 29,000 | 765 |
| 1991-03-13 | 764 | 790 | 763 | 763 | 69,000 | 763 |
| 1991-03-12 | 705 | 764 | 705 | 764 | 56,000 | 764 |
| 1991-03-11 | 680 | 700 | 680 | 700 | 18,000 | 700 |
| 1991-03-08 | 700 | 700 | 680 | 680 | 11,000 | 680 |
| 1991-03-07 | 701 | 701 | 697 | 700 | 24,000 | 700 |
| 1991-03-06 | 700 | 700 | 680 | 695 | 52,000 | 695 |
| 1991-03-05 | 705 | 705 | 690 | 690 | 11,000 | 690 |
| 1991-03-04 | 690 | 700 | 690 | 700 | 32,000 | 700 |
| 1991-03-01 | 680 | 695 | 680 | 690 | 15,000 | 690 |
| 1991-02-28 | 680 | 690 | 670 | 675 | 14,000 | 675 |
| 1991-02-27 | 661 | 680 | 660 | 660 | 23,000 | 660 |
| 1991-02-26 | 690 | 690 | 660 | 660 | 22,000 | 660 |
| 1991-02-25 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1991-02-22 | 690 | 692 | 660 | 690 | 27,000 | 690 |
| 1991-02-21 | 690 | 692 | 680 | 680 | 38,000 | 680 |
| 1991-02-20 | 709 | 709 | 685 | 685 | 21,000 | 685 |
| 1991-02-19 | 709 | 720 | 699 | 699 | 56,000 | 699 |
| 1991-02-18 | 721 | 721 | 699 | 699 | 22,000 | 699 |
| 1991-02-15 | 681 | 700 | 681 | 700 | 27,000 | 700 |
| 1991-02-14 | 701 | 705 | 695 | 701 | 65,000 | 701 |
| 1991-02-13 | 675 | 690 | 675 | 680 | 42,000 | 680 |
| 1991-02-12 | 650 | 669 | 650 | 660 | 52,000 | 660 |
| 1991-02-08 | 590 | 629 | 590 | 629 | 78,000 | 629 |
| 1991-02-07 | 546 | 570 | 546 | 570 | 28,000 | 570 |
| 1991-02-06 | 525 | 546 | 515 | 515 | 48,000 | 515 |
| 1991-02-05 | 505 | 515 | 505 | 515 | 28,000 | 515 |
| 1991-02-04 | 504 | 504 | 501 | 501 | 3,000 | 501 |
| 1991-02-01 | 520 | 520 | 504 | 505 | 19,000 | 505 |
| 1991-01-31 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1991-01-30 | 486 | 490 | 481 | 485 | 26,000 | 485 |
| 1991-01-29 | 476 | 481 | 474 | 481 | 25,000 | 481 |
| 1991-01-28 | 471 | 475 | 470 | 471 | 27,000 | 471 |
| 1991-01-25 | 486 | 486 | 461 | 461 | 31,000 | 461 |
| 1991-01-24 | 480 | 481 | 480 | 481 | 9,000 | 481 |
| 1991-01-23 | 495 | 495 | 474 | 474 | 29,000 | 474 |
| 1991-01-22 | 500 | 500 | 493 | 495 | 12,000 | 495 |
| 1991-01-21 | 510 | 510 | 500 | 510 | 15,000 | 510 |
| 1991-01-17 | 481 | 494 | 481 | 494 | 14,000 | 494 |
| 1991-01-16 | 500 | 500 | 480 | 480 | 18,000 | 480 |
| 1991-01-14 | 520 | 520 | 505 | 520 | 9,000 | 520 |
| 1991-01-11 | 519 | 520 | 515 | 515 | 8,000 | 515 |
| 1991-01-10 | 550 | 550 | 529 | 539 | 12,000 | 539 |
| 1991-01-09 | 545 | 545 | 540 | 540 | 11,000 | 540 |
| 1991-01-08 | 545 | 545 | 545 | 545 | 9,000 | 545 |
| 1991-01-07 | 585 | 585 | 575 | 575 | 5,000 | 575 |
| 1991-01-04 | 584 | 584 | 582 | 584 | 6,000 | 584 |
分割・併合履歴 ： なし
