7727 (株)オーバルの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	546	547	540	545	12,000	545
1994-12-29	530	563	523	548	128,000	548
1994-12-28	510	545	510	540	101,000	540
1994-12-27	501	510	496	496	34,000	496
1994-12-26	509	509	509	509	16,000	509
1994-12-22	518	518	501	501	24,000	501
1994-12-21	496	510	496	510	6,000	510
1994-12-20	490	493	487	492	16,000	492
1994-12-19	485	485	485	485	6,000	485
1994-12-16	486	487	485	485	3,000	485
1994-12-15	484	487	483	483	8,000	483
1994-12-14	481	481	480	480	4,000	480
1994-12-13	500	500	490	490	5,000	490
1994-12-12	495	496	495	496	5,000	496
1994-12-09	490	499	490	495	21,000	495
1994-12-08	499	505	495	495	15,000	495
1994-12-07	524	524	505	506	13,000	506
1994-12-06	535	535	515	515	12,000	515
1994-12-05	526	526	516	525	30,000	525
1994-12-02	520	522	502	522	7,000	522
1994-12-01	502	529	501	528	41,000	528
1994-11-30	482	498	480	498	28,000	498
1994-11-29	471	481	471	475	13,000	475
1994-11-28	482	482	480	481	6,000	481
1994-11-25	491	491	482	482	16,000	482
1994-11-24	486	486	480	486	15,000	486
1994-11-22	491	510	491	496	7,000	496
1994-11-21	495	495	495	495	11,000	495
1994-11-18	530	530	515	515	7,000	515
1994-11-17	515	530	515	529	27,000	529
1994-11-16	538	538	511	515	35,000	515
1994-11-15	490	530	490	530	75,000	530
1994-11-14	480	490	480	485	6,000	485
1994-11-11	485	485	480	485	17,000	485
1994-11-10	493	500	480	480	38,000	480
1994-11-09	515	515	490	490	21,000	490
1994-11-08	520	520	510	511	20,000	511
1994-11-07	544	544	525	543	17,000	543
1994-11-04	550	550	531	535	40,000	535
1994-11-02	522	540	522	539	37,000	539
1994-11-01	517	520	510	520	20,000	520
1994-10-31	501	515	501	515	10,000	515
1994-10-28	506	513	503	503	8,000	503
1994-10-27	515	525	498	498	22,000	498
1994-10-26	515	516	515	515	12,000	515
1994-10-25	516	516	515	515	6,000	515
1994-10-24	522	522	515	515	5,000	515
1994-10-21	520	530	515	525	23,000	525
1994-10-20	528	530	519	530	26,000	530
1994-10-19	558	570	538	538	94,000	538
1994-10-18	517	560	517	549	107,000	549
1994-10-17	495	508	495	508	29,000	508
1994-10-14	495	495	492	492	15,000	492
1994-10-13	483	490	482	490	12,000	490
1994-10-12	490	490	481	481	5,000	481
1994-10-11	480	490	480	490	12,000	490
1994-10-07	480	480	480	480	7,000	480
1994-10-06	485	485	480	481	7,000	481
1994-10-05	490	490	475	475	12,000	475
1994-10-04	504	505	490	490	35,000	490
1994-10-03	500	504	490	504	30,000	504
1994-09-30	485	490	485	490	16,000	490
1994-09-29	486	486	481	481	13,000	481
1994-09-28	514	519	491	491	19,000	491
1994-09-27	531	539	511	511	113,000	511
1994-09-22	446	480	446	480	549,000	480
1994-09-21	448	450	440	446	547,000	446
1994-09-20	439	460	439	449	573,000	449
1994-09-19	455	455	439	439	523,000	439
1994-09-16	459	460	450	450	15,000	450
1994-09-14	478	478	469	469	10,000	469
1994-09-13	480	480	480	480	5,000	480
1994-09-12	486	490	481	486	12,000	486
1994-09-09	487	488	486	486	13,000	486
1994-09-08	486	487	481	486	28,000	486
1994-09-07	499	499	481	481	11,000	481
1994-09-06	500	500	500	500	8,000	500
1994-09-02	559	559	545	545	9,000	545
1994-09-01	529	560	529	557	63,000	557
1994-08-31	507	525	507	525	37,000	525
1994-08-30	511	511	511	511	2,000	511
1994-08-29	511	511	510	510	3,000	510
1994-08-26	507	507	507	507	5,000	507
1994-08-25	507	507	506	506	8,000	506
1994-08-24	506	510	506	506	5,000	506
1994-08-23	505	507	505	505	3,000	505
1994-08-22	520	520	507	507	5,000	507
1994-08-19	515	516	506	516	12,000	516
1994-08-18	524	524	515	515	3,000	515
1994-08-17	515	525	505	511	12,000	511
1994-08-15	525	525	520	520	4,000	520
1994-08-12	525	535	524	525	10,000	525
1994-08-11	525	526	525	525	9,000	525
1994-08-10	535	535	525	525	7,000	525
1994-08-09	530	535	529	535	10,000	535
1994-08-08	529	529	529	529	2,000	529
1994-08-05	538	539	530	530	7,000	530
1994-08-04	560	560	550	550	2,000	550
1994-08-03	554	555	544	550	9,000	550
1994-08-02	550	550	550	550	2,000	550
1994-08-01	545	549	545	549	7,000	549
1994-07-29	549	549	545	545	5,000	545
1994-07-28	520	525	511	525	13,000	525
1994-07-27	545	545	530	530	18,000	530
1994-07-26	550	550	550	550	3,000	550
1994-07-25	551	551	550	550	10,000	550
1994-07-22	568	568	556	561	18,000	561
1994-07-21	580	580	561	569	21,000	569
1994-07-20	572	575	561	570	24,000	570
1994-07-19	560	565	550	552	33,000	552
1994-07-18	575	575	575	575	7,000	575
1994-07-15	581	599	575	585	12,000	585
1994-07-14	571	581	571	581	16,000	581
1994-07-13	565	566	565	566	4,000	566
1994-07-12	586	586	562	562	19,000	562
1994-07-11	594	595	586	586	4,000	586
1994-07-08	608	613	595	595	10,000	595
1994-07-07	600	600	597	598	27,000	598
1994-07-06	623	623	603	603	24,000	603
1994-07-05	620	635	613	613	46,000	613
1994-07-04	601	610	601	610	37,000	610
1994-07-01	620	620	596	596	34,000	596
1994-06-30	600	625	585	625	57,000	625
1994-06-29	596	601	596	600	28,000	600
1994-06-28	595	615	595	608	55,000	608
1994-06-27	590	600	585	585	73,000	585
1994-06-24	639	639	616	618	88,000	618
1994-06-23	658	658	640	642	111,000	642
1994-06-22	624	649	624	649	236,000	649
1994-06-21	637	680	620	638	684,000	638
1994-06-20	624	650	620	627	563,000	627
1994-06-17	581	583	563	574	203,000	574
1994-06-16	536	581	530	580	507,000	580
1994-06-15	527	543	525	526	168,000	526
1994-06-14	510	530	508	525	207,000	525
1994-06-13	497	505	495	505	44,000	505
1994-06-10	500	500	494	494	56,000	494
1994-06-09	494	501	490	498	57,000	498
1994-06-08	479	486	475	486	22,000	486
1994-06-07	478	485	478	485	17,000	485
1994-06-06	495	495	495	495	20,000	495
1994-06-03	475	501	475	495	88,000	495
1994-06-02	473	479	467	473	42,000	473
1994-06-01	469	470	464	470	31,000	470
1994-05-31	460	462	460	462	20,000	462
1994-05-30	458	460	457	460	7,000	460
1994-05-27	464	464	455	455	13,000	455
1994-05-26	462	467	458	461	63,000	461
1994-05-25	457	457	457	457	2,000	457
1994-05-24	455	459	445	445	56,000	445
1994-05-23	450	455	436	436	28,000	436
1994-05-20	449	449	435	435	11,000	435
1994-05-19	431	442	431	442	54,000	442
1994-05-18	444	444	432	432	8,000	432
1994-05-17	434	440	431	435	10,000	435
1994-05-16	435	437	435	437	12,000	437
1994-05-13	437	445	437	445	10,000	445
1994-05-12	450	450	435	445	20,000	445
1994-05-11	460	460	450	450	40,000	450
1994-05-10	470	486	467	467	171,000	467
1994-05-09	420	471	420	465	179,000	465
1994-05-06	415	420	415	420	2,000	420
1994-05-02	415	415	410	410	3,000	410
1994-04-28	415	415	410	410	7,000	410
1994-04-27	418	418	415	415	2,000	415
1994-04-26	421	421	418	418	5,000	418
1994-04-25	424	424	420	420	11,000	420
1994-04-22	420	420	418	420	16,000	420
1994-04-21	415	423	415	420	7,000	420
1994-04-20	424	424	415	416	12,000	416
1994-04-19	412	419	412	419	11,000	419
1994-04-18	410	410	410	410	18,000	410
1994-04-15	415	415	408	410	13,000	410
1994-04-14	408	408	408	408	4,000	408
1994-04-13	402	408	402	408	6,000	408
1994-04-12	405	410	405	407	7,000	407
1994-04-11	403	403	402	403	11,000	403
1994-04-08	404	415	403	403	14,000	403
1994-04-07	414	415	402	402	11,000	402
1994-04-06	401	410	401	405	13,000	405
1994-04-05	390	400	390	400	4,000	400
1994-04-04	385	390	381	390	9,000	390
1994-04-01	371	381	371	381	13,000	381
1994-03-31	371	371	371	371	2,000	371
1994-03-30	380	380	369	369	7,000	369
1994-03-29	380	380	380	380	9,000	380
1994-03-28	385	385	385	385	3,000	385
1994-03-25	391	391	390	390	5,000	390
1994-03-24	390	390	390	390	11,000	390
1994-03-23	390	390	390	390	5,000	390
1994-03-22	399	399	390	390	10,000	390
1994-03-18	400	400	400	400	6,000	400
1994-03-17	388	390	388	390	7,000	390
1994-03-16	385	385	385	385	9,000	385
1994-03-15	392	392	385	392	10,000	392
1994-03-14	392	393	392	392	6,000	392
1994-03-11	392	392	392	392	3,000	392
1994-03-10	386	386	386	386	5,000	386
1994-03-09	407	407	407	407	1,000	407
1994-03-08	398	413	398	413	3,000	413
1994-03-07	396	396	396	396	10,000	396
1994-03-04	386	391	386	391	4,000	391
1994-03-03	388	389	385	385	9,000	385
1994-03-02	401	401	397	397	7,000	397
1994-03-01	387	390	387	387	5,000	387
1994-02-28	403	403	402	402	2,000	402
1994-02-25	398	398	398	398	6,000	398
1994-02-24	380	385	380	385	3,000	385
1994-02-23	372	372	370	370	7,000	370
1994-02-22	377	377	377	377	1,000	377
1994-02-21	385	385	370	370	10,000	370
1994-02-18	385	385	375	375	2,000	375
1994-02-17	376	378	375	375	4,000	375
1994-02-16	370	373	361	371	9,000	371
1994-02-15	375	375	370	370	3,000	370
1994-02-14	390	390	390	390	10,000	390
1994-02-10	400	400	400	400	1,000	400
1994-02-09	406	406	405	405	5,000	405
1994-02-08	406	407	406	406	5,000	406
1994-02-07	406	406	406	406	1,000	406
1994-02-04	407	407	407	407	4,000	407
1994-02-03	428	430	428	430	12,000	430
1994-02-02	410	438	410	438	145,000	438
1994-02-01	403	420	400	420	52,000	420
1994-01-31	378	398	378	398	33,000	398
1994-01-28	369	373	369	373	6,000	373
1994-01-27	375	375	369	369	9,000	369
1994-01-26	368	375	367	375	9,000	375
1994-01-25	369	375	369	375	7,000	375
1994-01-21	386	386	380	380	9,000	380
1994-01-20	394	394	381	381	6,000	381
1994-01-19	375	389	373	389	10,000	389
1994-01-18	370	375	370	370	10,000	370
1994-01-14	365	370	361	370	5,000	370
1994-01-13	359	360	359	360	11,000	360
1994-01-12	355	360	350	360	7,000	360
1994-01-11	345	355	345	350	6,000	350
1994-01-10	336	336	336	336	1,000	336
1994-01-06	330	337	330	337	2,000	337
1994-01-05	331	331	325	325	6,000	325
1994-01-04	335	335	335	335	3,000	335

分割・併合履歴：なし

7727 (株)オーバル の時系列データ [1994年度]

7727 (株)オーバルの時系列データ [1994年度]