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
