7727 (株)オーバル の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1993-12-29 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 1993-12-28 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1993-12-24 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 1993-12-21 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1993-12-20 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1993-12-17 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1993-12-16 | 353 | 360 | 353 | 359 | 16,000 | 359 |
| 1993-12-15 | 360 | 360 | 354 | 354 | 7,000 | 354 |
| 1993-12-14 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1993-12-10 | 353 | 360 | 353 | 360 | 3,000 | 360 |
| 1993-12-09 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1993-12-08 | 373 | 373 | 368 | 368 | 2,000 | 368 |
| 1993-12-03 | 375 | 380 | 375 | 380 | 11,000 | 380 |
| 1993-12-02 | 345 | 365 | 345 | 365 | 18,000 | 365 |
| 1993-12-01 | 311 | 340 | 311 | 340 | 7,000 | 340 |
| 1993-11-30 | 315 | 315 | 306 | 306 | 22,000 | 306 |
| 1993-11-26 | 336 | 337 | 335 | 335 | 34,000 | 335 |
| 1993-11-25 | 345 | 345 | 336 | 339 | 7,000 | 339 |
| 1993-11-24 | 346 | 346 | 345 | 345 | 15,000 | 345 |
| 1993-11-22 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 1993-11-19 | 350 | 350 | 345 | 345 | 12,000 | 345 |
| 1993-11-18 | 344 | 345 | 344 | 345 | 4,000 | 345 |
| 1993-11-17 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 1993-11-16 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1993-11-15 | 372 | 372 | 368 | 368 | 6,000 | 368 |
| 1993-11-12 | 368 | 370 | 368 | 370 | 7,000 | 370 |
| 1993-11-11 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1993-11-10 | 373 | 373 | 369 | 369 | 5,000 | 369 |
| 1993-11-09 | 375 | 375 | 373 | 373 | 17,000 | 373 |
| 1993-11-08 | 364 | 370 | 364 | 370 | 2,000 | 370 |
| 1993-11-05 | 369 | 369 | 364 | 364 | 9,000 | 364 |
| 1993-11-04 | 384 | 384 | 381 | 381 | 11,000 | 381 |
| 1993-11-02 | 391 | 391 | 385 | 385 | 7,000 | 385 |
| 1993-10-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1993-10-28 | 410 | 413 | 410 | 410 | 21,000 | 410 |
| 1993-10-26 | 422 | 425 | 410 | 410 | 21,000 | 410 |
| 1993-10-25 | 430 | 435 | 418 | 427 | 56,000 | 427 |
| 1993-10-22 | 411 | 427 | 410 | 427 | 84,000 | 427 |
| 1993-10-21 | 411 | 411 | 411 | 411 | 7,000 | 411 |
| 1993-10-19 | 428 | 433 | 428 | 433 | 8,000 | 433 |
| 1993-10-18 | 410 | 428 | 407 | 428 | 30,000 | 428 |
| 1993-10-15 | 391 | 407 | 391 | 407 | 25,000 | 407 |
| 1993-10-14 | 391 | 391 | 391 | 391 | 12,000 | 391 |
| 1993-10-13 | 400 | 400 | 391 | 391 | 2,000 | 391 |
| 1993-10-12 | 398 | 400 | 391 | 400 | 12,000 | 400 |
| 1993-10-08 | 397 | 400 | 397 | 397 | 6,000 | 397 |
| 1993-10-07 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1993-10-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1993-10-05 | 401 | 401 | 399 | 399 | 7,000 | 399 |
| 1993-10-04 | 396 | 406 | 396 | 406 | 6,000 | 406 |
| 1993-10-01 | 396 | 403 | 396 | 396 | 12,000 | 396 |
| 1993-09-30 | 409 | 409 | 400 | 405 | 14,000 | 405 |
| 1993-09-29 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1993-09-28 | 410 | 414 | 410 | 414 | 6,000 | 414 |
| 1993-09-27 | 412 | 412 | 410 | 410 | 14,000 | 410 |
| 1993-09-24 | 430 | 430 | 410 | 410 | 33,000 | 410 |
| 1993-09-21 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1993-09-17 | 452 | 452 | 448 | 448 | 6,000 | 448 |
| 1993-09-16 | 450 | 452 | 450 | 451 | 9,000 | 451 |
| 1993-09-14 | 453 | 455 | 453 | 455 | 3,000 | 455 |
| 1993-09-13 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1993-09-10 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1993-09-09 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-09-07 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1993-09-06 | 484 | 487 | 484 | 487 | 3,000 | 487 |
| 1993-09-03 | 498 | 498 | 476 | 479 | 32,000 | 479 |
| 1993-09-02 | 465 | 496 | 460 | 496 | 268,000 | 496 |
| 1993-09-01 | 452 | 465 | 452 | 465 | 6,000 | 465 |
| 1993-08-31 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1993-08-30 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 1993-08-27 | 460 | 471 | 460 | 471 | 3,000 | 471 |
| 1993-08-26 | 460 | 465 | 460 | 460 | 8,000 | 460 |
| 1993-08-25 | 475 | 475 | 465 | 465 | 2,000 | 465 |
| 1993-08-24 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1993-08-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1993-08-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1993-08-18 | 469 | 469 | 465 | 469 | 4,000 | 469 |
| 1993-08-17 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1993-08-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-08-13 | 476 | 480 | 470 | 480 | 4,000 | 480 |
| 1993-08-12 | 481 | 481 | 471 | 471 | 2,000 | 471 |
| 1993-08-10 | 486 | 487 | 486 | 486 | 9,000 | 486 |
| 1993-08-04 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1993-08-03 | 480 | 486 | 480 | 481 | 8,000 | 481 |
| 1993-08-02 | 505 | 505 | 485 | 485 | 5,000 | 485 |
| 1993-07-30 | 515 | 520 | 515 | 515 | 16,000 | 515 |
| 1993-07-29 | 489 | 521 | 489 | 515 | 123,000 | 515 |
| 1993-07-28 | 469 | 489 | 469 | 489 | 18,000 | 489 |
| 1993-07-23 | 466 | 479 | 466 | 479 | 10,000 | 479 |
| 1993-07-22 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1993-07-21 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1993-07-16 | 489 | 490 | 487 | 490 | 24,000 | 490 |
| 1993-07-15 | 480 | 485 | 471 | 485 | 4,000 | 485 |
| 1993-07-14 | 471 | 485 | 471 | 485 | 8,000 | 485 |
| 1993-07-13 | 460 | 470 | 460 | 470 | 9,000 | 470 |
| 1993-07-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-07-08 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1993-07-02 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 1993-07-01 | 445 | 445 | 445 | 445 | 9,000 | 445 |
| 1993-06-30 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1993-06-29 | 470 | 470 | 460 | 460 | 7,000 | 460 |
| 1993-06-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-06-25 | 460 | 470 | 460 | 470 | 10,000 | 470 |
| 1993-06-24 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1993-06-23 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1993-06-18 | 465 | 470 | 465 | 470 | 7,000 | 470 |
| 1993-06-17 | 460 | 460 | 455 | 460 | 16,000 | 460 |
| 1993-06-16 | 475 | 475 | 455 | 455 | 4,000 | 455 |
| 1993-06-15 | 480 | 480 | 476 | 476 | 6,000 | 476 |
| 1993-06-14 | 491 | 491 | 490 | 490 | 14,000 | 490 |
| 1993-06-11 | 486 | 493 | 486 | 490 | 4,000 | 490 |
| 1993-06-10 | 480 | 485 | 480 | 485 | 17,000 | 485 |
| 1993-06-08 | 515 | 515 | 500 | 500 | 25,000 | 500 |
| 1993-06-07 | 511 | 519 | 511 | 515 | 9,000 | 515 |
| 1993-06-04 | 526 | 529 | 509 | 509 | 14,000 | 509 |
| 1993-06-03 | 503 | 525 | 500 | 525 | 25,000 | 525 |
| 1993-06-02 | 510 | 510 | 500 | 500 | 13,000 | 500 |
| 1993-06-01 | 512 | 519 | 505 | 506 | 17,000 | 506 |
| 1993-05-31 | 510 | 519 | 510 | 519 | 19,000 | 519 |
| 1993-05-28 | 520 | 524 | 515 | 520 | 10,000 | 520 |
| 1993-05-27 | 527 | 530 | 524 | 524 | 29,000 | 524 |
| 1993-05-26 | 519 | 519 | 511 | 517 | 31,000 | 517 |
| 1993-05-25 | 525 | 530 | 510 | 515 | 85,000 | 515 |
| 1993-05-24 | 515 | 525 | 510 | 525 | 31,000 | 525 |
| 1993-05-21 | 490 | 500 | 490 | 500 | 13,000 | 500 |
| 1993-05-20 | 485 | 491 | 485 | 485 | 16,000 | 485 |
| 1993-05-19 | 497 | 497 | 486 | 495 | 16,000 | 495 |
| 1993-05-18 | 511 | 511 | 500 | 500 | 39,000 | 500 |
| 1993-05-17 | 500 | 505 | 500 | 501 | 28,000 | 501 |
| 1993-05-14 | 497 | 498 | 488 | 495 | 27,000 | 495 |
| 1993-05-13 | 485 | 495 | 485 | 495 | 25,000 | 495 |
| 1993-05-12 | 495 | 503 | 480 | 480 | 139,000 | 480 |
| 1993-05-11 | 485 | 490 | 476 | 484 | 174,000 | 484 |
| 1993-05-10 | 450 | 480 | 447 | 480 | 232,000 | 480 |
| 1993-05-07 | 444 | 447 | 440 | 447 | 39,000 | 447 |
| 1993-05-06 | 425 | 445 | 425 | 439 | 35,000 | 439 |
| 1993-04-30 | 434 | 434 | 419 | 419 | 21,000 | 419 |
| 1993-04-28 | 427 | 437 | 427 | 437 | 6,000 | 437 |
| 1993-04-27 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 1993-04-26 | 414 | 414 | 404 | 404 | 6,000 | 404 |
| 1993-04-23 | 414 | 414 | 414 | 414 | 5,000 | 414 |
| 1993-04-22 | 415 | 420 | 409 | 415 | 22,000 | 415 |
| 1993-04-21 | 420 | 420 | 401 | 401 | 10,000 | 401 |
| 1993-04-20 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 1993-04-19 | 440 | 440 | 425 | 425 | 5,000 | 425 |
| 1993-04-16 | 446 | 447 | 435 | 435 | 27,000 | 435 |
| 1993-04-15 | 446 | 450 | 440 | 440 | 34,000 | 440 |
| 1993-04-14 | 435 | 446 | 430 | 446 | 47,000 | 446 |
| 1993-04-13 | 431 | 431 | 420 | 430 | 21,000 | 430 |
| 1993-04-12 | 440 | 441 | 421 | 421 | 11,000 | 421 |
| 1993-04-09 | 430 | 435 | 425 | 435 | 65,000 | 435 |
| 1993-04-08 | 434 | 434 | 428 | 430 | 11,000 | 430 |
| 1993-04-07 | 420 | 435 | 420 | 434 | 33,000 | 434 |
| 1993-04-06 | 411 | 425 | 411 | 425 | 42,000 | 425 |
| 1993-04-05 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1993-04-02 | 401 | 411 | 401 | 411 | 16,000 | 411 |
| 1993-04-01 | 400 | 400 | 398 | 399 | 32,000 | 399 |
| 1993-03-31 | 400 | 400 | 391 | 399 | 15,000 | 399 |
| 1993-03-30 | 410 | 410 | 399 | 399 | 9,000 | 399 |
| 1993-03-29 | 400 | 415 | 398 | 415 | 47,000 | 415 |
| 1993-03-26 | 399 | 399 | 389 | 398 | 26,000 | 398 |
| 1993-03-25 | 387 | 399 | 385 | 394 | 35,000 | 394 |
| 1993-03-23 | 399 | 399 | 385 | 399 | 12,000 | 399 |
| 1993-03-22 | 376 | 400 | 376 | 400 | 68,000 | 400 |
| 1993-03-19 | 371 | 373 | 371 | 371 | 4,000 | 371 |
| 1993-03-18 | 370 | 380 | 370 | 380 | 19,000 | 380 |
| 1993-03-17 | 360 | 370 | 360 | 370 | 12,000 | 370 |
| 1993-03-16 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 1993-03-15 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 1993-03-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1993-03-10 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1993-03-09 | 385 | 388 | 375 | 380 | 51,000 | 380 |
| 1993-03-08 | 373 | 384 | 370 | 384 | 91,000 | 384 |
| 1993-03-05 | 374 | 374 | 365 | 374 | 15,000 | 374 |
| 1993-03-04 | 355 | 378 | 355 | 378 | 42,000 | 378 |
| 1993-03-03 | 345 | 354 | 340 | 354 | 22,000 | 354 |
| 1993-03-02 | 341 | 348 | 340 | 348 | 4,000 | 348 |
| 1993-03-01 | 363 | 363 | 340 | 340 | 17,000 | 340 |
| 1993-02-26 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1993-02-25 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 1993-02-24 | 350 | 365 | 350 | 365 | 9,000 | 365 |
| 1993-02-23 | 350 | 360 | 341 | 360 | 11,000 | 360 |
| 1993-02-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1993-02-19 | 359 | 370 | 359 | 370 | 17,000 | 370 |
| 1993-02-18 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1993-02-17 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 1993-02-16 | 360 | 380 | 358 | 376 | 25,000 | 376 |
| 1993-02-10 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 1993-02-09 | 356 | 365 | 355 | 365 | 13,000 | 365 |
| 1993-02-08 | 355 | 355 | 341 | 341 | 11,000 | 341 |
| 1993-02-05 | 351 | 355 | 351 | 355 | 2,000 | 355 |
| 1993-02-04 | 354 | 354 | 354 | 354 | 7,000 | 354 |
| 1993-02-03 | 379 | 379 | 369 | 369 | 19,000 | 369 |
| 1993-02-02 | 351 | 369 | 351 | 369 | 6,000 | 369 |
| 1993-02-01 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1993-01-29 | 335 | 350 | 335 | 350 | 5,000 | 350 |
| 1993-01-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1993-01-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1993-01-25 | 340 | 355 | 340 | 355 | 5,000 | 355 |
| 1993-01-20 | 340 | 350 | 340 | 350 | 18,000 | 350 |
| 1993-01-18 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1993-01-14 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1993-01-13 | 365 | 365 | 365 | 365 | 10,000 | 365 |
| 1993-01-12 | 351 | 360 | 346 | 360 | 40,000 | 360 |
| 1993-01-07 | 351 | 370 | 351 | 370 | 12,000 | 370 |
| 1993-01-06 | 351 | 352 | 351 | 351 | 3,000 | 351 |
| 1993-01-05 | 351 | 351 | 351 | 351 | 6,000 | 351 |
| 1993-01-04 | 351 | 351 | 351 | 351 | 1,000 | 351 |
分割・併合履歴 ： なし
