7727 (株)オーバル の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 354 | 354 | 354 | 354 | 10,000 | 354 |
| 1992-12-28 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1992-12-25 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1992-12-24 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 1992-12-22 | 380 | 386 | 380 | 386 | 18,000 | 386 |
| 1992-12-21 | 393 | 393 | 390 | 390 | 3,000 | 390 |
| 1992-12-18 | 390 | 394 | 374 | 394 | 8,000 | 394 |
| 1992-12-17 | 370 | 395 | 370 | 395 | 44,000 | 395 |
| 1992-12-16 | 370 | 380 | 370 | 380 | 15,000 | 380 |
| 1992-12-15 | 355 | 373 | 355 | 373 | 6,000 | 373 |
| 1992-12-14 | 360 | 360 | 360 | 360 | 24,000 | 360 |
| 1992-12-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1992-12-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-12-09 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1992-12-07 | 375 | 380 | 375 | 380 | 10,000 | 380 |
| 1992-12-02 | 386 | 392 | 386 | 392 | 7,000 | 392 |
| 1992-12-01 | 389 | 398 | 389 | 396 | 26,000 | 396 |
| 1992-11-30 | 373 | 389 | 373 | 389 | 20,000 | 389 |
| 1992-11-27 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1992-11-26 | 351 | 370 | 351 | 370 | 16,000 | 370 |
| 1992-11-25 | 345 | 360 | 345 | 360 | 13,000 | 360 |
| 1992-11-19 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1992-11-13 | 360 | 370 | 360 | 370 | 20,000 | 370 |
| 1992-11-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1992-11-10 | 360 | 374 | 360 | 374 | 5,000 | 374 |
| 1992-11-06 | 376 | 384 | 376 | 384 | 6,000 | 384 |
| 1992-11-05 | 369 | 384 | 369 | 384 | 4,000 | 384 |
| 1992-10-30 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1992-10-29 | 380 | 389 | 380 | 388 | 29,000 | 388 |
| 1992-10-28 | 380 | 385 | 375 | 385 | 4,000 | 385 |
| 1992-10-27 | 360 | 380 | 360 | 375 | 7,000 | 375 |
| 1992-10-26 | 361 | 365 | 361 | 365 | 10,000 | 365 |
| 1992-10-23 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-10-16 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1992-10-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-10-14 | 395 | 399 | 395 | 399 | 9,000 | 399 |
| 1992-10-13 | 371 | 395 | 371 | 395 | 13,000 | 395 |
| 1992-10-12 | 371 | 381 | 371 | 381 | 4,000 | 381 |
| 1992-10-08 | 380 | 383 | 370 | 370 | 17,000 | 370 |
| 1992-10-06 | 380 | 380 | 371 | 371 | 2,000 | 371 |
| 1992-10-02 | 371 | 383 | 371 | 383 | 5,000 | 383 |
| 1992-09-29 | 404 | 404 | 403 | 403 | 11,000 | 403 |
| 1992-09-28 | 400 | 405 | 390 | 405 | 20,000 | 405 |
| 1992-09-25 | 384 | 400 | 380 | 400 | 22,000 | 400 |
| 1992-09-24 | 389 | 390 | 389 | 390 | 16,000 | 390 |
| 1992-09-22 | 370 | 390 | 370 | 389 | 57,000 | 389 |
| 1992-09-21 | 355 | 370 | 350 | 370 | 20,000 | 370 |
| 1992-09-18 | 342 | 352 | 342 | 352 | 5,000 | 352 |
| 1992-09-17 | 341 | 350 | 341 | 342 | 20,000 | 342 |
| 1992-09-16 | 350 | 350 | 342 | 342 | 5,000 | 342 |
| 1992-09-14 | 358 | 358 | 353 | 353 | 4,000 | 353 |
| 1992-09-11 | 359 | 359 | 349 | 349 | 8,000 | 349 |
| 1992-09-10 | 360 | 360 | 350 | 359 | 11,000 | 359 |
| 1992-09-09 | 340 | 350 | 340 | 350 | 16,000 | 350 |
| 1992-09-08 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1992-09-04 | 355 | 355 | 340 | 340 | 5,000 | 340 |
| 1992-09-03 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 1992-09-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1992-09-01 | 364 | 370 | 364 | 365 | 9,000 | 365 |
| 1992-08-31 | 365 | 365 | 365 | 365 | 9,000 | 365 |
| 1992-08-26 | 321 | 325 | 315 | 315 | 15,000 | 315 |
| 1992-08-25 | 315 | 315 | 310 | 311 | 16,000 | 311 |
| 1992-08-21 | 305 | 309 | 305 | 305 | 5,000 | 305 |
| 1992-08-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1992-08-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1992-08-17 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1992-08-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-08-13 | 300 | 300 | 290 | 290 | 14,000 | 290 |
| 1992-08-12 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 1992-08-11 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1992-08-10 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 1992-08-07 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 1992-08-06 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1992-08-05 | 320 | 320 | 320 | 320 | 13,000 | 320 |
| 1992-08-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1992-07-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-07-30 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1992-07-29 | 331 | 331 | 330 | 330 | 10,000 | 330 |
| 1992-07-28 | 340 | 340 | 331 | 331 | 3,000 | 331 |
| 1992-07-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1992-07-24 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1992-07-23 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1992-07-22 | 340 | 340 | 320 | 320 | 4,000 | 320 |
| 1992-07-21 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1992-07-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1992-07-17 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1992-07-16 | 380 | 380 | 376 | 376 | 7,000 | 376 |
| 1992-07-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-07-14 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 1992-07-13 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1992-07-10 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 1992-07-09 | 365 | 371 | 365 | 371 | 10,000 | 371 |
| 1992-07-08 | 354 | 355 | 353 | 355 | 6,000 | 355 |
| 1992-07-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1992-07-06 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 1992-07-01 | 320 | 320 | 320 | 320 | 14,000 | 320 |
| 1992-06-30 | 315 | 320 | 315 | 320 | 8,000 | 320 |
| 1992-06-29 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1992-06-26 | 310 | 310 | 309 | 310 | 9,000 | 310 |
| 1992-06-25 | 335 | 335 | 310 | 310 | 24,000 | 310 |
| 1992-06-24 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1992-06-23 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1992-06-22 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1992-06-19 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1992-06-18 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 1992-06-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-06-12 | 382 | 382 | 370 | 370 | 10,000 | 370 |
| 1992-06-11 | 380 | 380 | 377 | 377 | 3,000 | 377 |
| 1992-06-10 | 375 | 380 | 375 | 375 | 7,000 | 375 |
| 1992-06-09 | 392 | 392 | 380 | 380 | 4,000 | 380 |
| 1992-06-08 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1992-06-05 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1992-06-04 | 394 | 394 | 392 | 392 | 2,000 | 392 |
| 1992-06-03 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1992-06-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1992-05-29 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 1992-05-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-05-27 | 431 | 431 | 420 | 420 | 7,000 | 420 |
| 1992-05-26 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 1992-05-25 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 1992-05-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1992-05-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-05-20 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-05-19 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 1992-05-18 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1992-05-15 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1992-05-14 | 415 | 436 | 415 | 436 | 5,000 | 436 |
| 1992-05-12 | 401 | 410 | 400 | 410 | 6,000 | 410 |
| 1992-05-11 | 370 | 392 | 370 | 392 | 7,000 | 392 |
| 1992-05-08 | 367 | 370 | 366 | 366 | 5,000 | 366 |
| 1992-05-01 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 1992-04-27 | 373 | 373 | 360 | 360 | 3,000 | 360 |
| 1992-04-24 | 374 | 374 | 374 | 374 | 4,000 | 374 |
| 1992-04-23 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 1992-04-22 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-04-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1992-04-20 | 395 | 395 | 380 | 380 | 6,000 | 380 |
| 1992-04-16 | 362 | 362 | 361 | 361 | 3,000 | 361 |
| 1992-04-15 | 348 | 350 | 346 | 350 | 12,000 | 350 |
| 1992-04-14 | 349 | 350 | 345 | 350 | 7,000 | 350 |
| 1992-04-10 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 1992-04-09 | 310 | 320 | 310 | 310 | 34,000 | 310 |
| 1992-04-08 | 340 | 340 | 309 | 310 | 19,000 | 310 |
| 1992-04-07 | 359 | 359 | 340 | 340 | 14,000 | 340 |
| 1992-04-06 | 350 | 354 | 350 | 354 | 28,000 | 354 |
| 1992-04-03 | 361 | 365 | 350 | 350 | 27,000 | 350 |
| 1992-04-02 | 390 | 390 | 365 | 365 | 21,000 | 365 |
| 1992-04-01 | 420 | 420 | 399 | 399 | 14,000 | 399 |
| 1992-03-31 | 425 | 425 | 416 | 416 | 32,000 | 416 |
| 1992-03-30 | 440 | 440 | 428 | 428 | 34,000 | 428 |
| 1992-03-27 | 445 | 445 | 440 | 440 | 18,000 | 440 |
| 1992-03-26 | 454 | 454 | 450 | 450 | 17,000 | 450 |
| 1992-03-25 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1992-03-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-03-23 | 451 | 451 | 450 | 450 | 10,000 | 450 |
| 1992-03-19 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 1992-03-18 | 446 | 447 | 446 | 447 | 7,000 | 447 |
| 1992-03-17 | 445 | 445 | 445 | 445 | 15,000 | 445 |
| 1992-03-16 | 440 | 445 | 440 | 445 | 7,000 | 445 |
| 1992-03-13 | 456 | 456 | 445 | 445 | 16,000 | 445 |
| 1992-03-12 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1992-03-11 | 459 | 460 | 457 | 457 | 12,000 | 457 |
| 1992-03-10 | 470 | 471 | 459 | 459 | 12,000 | 459 |
| 1992-03-09 | 485 | 485 | 475 | 475 | 10,000 | 475 |
| 1992-03-06 | 490 | 490 | 485 | 485 | 7,000 | 485 |
| 1992-03-05 | 486 | 486 | 485 | 485 | 7,000 | 485 |
| 1992-03-04 | 490 | 491 | 490 | 491 | 2,000 | 491 |
| 1992-03-03 | 505 | 505 | 503 | 503 | 2,000 | 503 |
| 1992-03-02 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1992-02-27 | 510 | 519 | 510 | 519 | 3,000 | 519 |
| 1992-02-26 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1992-02-25 | 490 | 490 | 483 | 485 | 13,000 | 485 |
| 1992-02-24 | 501 | 520 | 500 | 510 | 11,000 | 510 |
| 1992-02-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-02-19 | 490 | 520 | 487 | 520 | 13,000 | 520 |
| 1992-02-18 | 511 | 511 | 490 | 490 | 5,000 | 490 |
| 1992-02-17 | 510 | 510 | 491 | 491 | 5,000 | 491 |
| 1992-02-14 | 538 | 538 | 510 | 510 | 6,000 | 510 |
| 1992-02-13 | 508 | 528 | 508 | 528 | 6,000 | 528 |
| 1992-02-12 | 527 | 527 | 507 | 507 | 5,000 | 507 |
| 1992-02-10 | 528 | 528 | 527 | 527 | 5,000 | 527 |
| 1992-02-07 | 528 | 540 | 528 | 528 | 5,000 | 528 |
| 1992-02-06 | 540 | 540 | 527 | 527 | 2,000 | 527 |
| 1992-02-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-02-04 | 551 | 551 | 540 | 540 | 2,000 | 540 |
| 1992-02-03 | 531 | 541 | 531 | 541 | 4,000 | 541 |
| 1992-01-31 | 515 | 525 | 515 | 521 | 17,000 | 521 |
| 1992-01-30 | 505 | 510 | 500 | 510 | 3,000 | 510 |
| 1992-01-29 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1992-01-27 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 1992-01-24 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 1992-01-23 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1992-01-22 | 481 | 490 | 481 | 487 | 10,000 | 487 |
| 1992-01-20 | 505 | 505 | 480 | 480 | 9,000 | 480 |
| 1992-01-17 | 515 | 515 | 501 | 501 | 13,000 | 501 |
| 1992-01-16 | 511 | 515 | 510 | 515 | 3,000 | 515 |
| 1992-01-13 | 520 | 520 | 509 | 509 | 7,000 | 509 |
| 1992-01-10 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1992-01-09 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 1992-01-08 | 545 | 545 | 536 | 536 | 3,000 | 536 |
| 1992-01-07 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1992-01-06 | 551 | 551 | 548 | 548 | 3,000 | 548 |
分割・併合履歴 ： なし
