7727 (株)オーバル の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 508 | 510 | 500 | 500 | 20,000 | 500 |
| 1995-12-28 | 496 | 510 | 496 | 508 | 59,000 | 508 |
| 1995-12-27 | 486 | 496 | 485 | 487 | 11,000 | 487 |
| 1995-12-26 | 487 | 490 | 481 | 482 | 10,000 | 482 |
| 1995-12-25 | 510 | 510 | 486 | 487 | 16,000 | 487 |
| 1995-12-22 | 486 | 514 | 486 | 501 | 48,000 | 501 |
| 1995-12-21 | 480 | 483 | 473 | 480 | 20,000 | 480 |
| 1995-12-20 | 488 | 490 | 485 | 490 | 10,000 | 490 |
| 1995-12-19 | 488 | 490 | 486 | 488 | 20,000 | 488 |
| 1995-12-18 | 476 | 489 | 475 | 483 | 21,000 | 483 |
| 1995-12-15 | 489 | 490 | 471 | 471 | 16,000 | 471 |
| 1995-12-14 | 490 | 500 | 490 | 492 | 20,000 | 492 |
| 1995-12-13 | 509 | 509 | 493 | 500 | 19,000 | 500 |
| 1995-12-12 | 492 | 513 | 492 | 500 | 33,000 | 500 |
| 1995-12-11 | 514 | 515 | 490 | 490 | 29,000 | 490 |
| 1995-12-08 | 500 | 530 | 500 | 520 | 246,000 | 520 |
| 1995-12-07 | 465 | 492 | 460 | 492 | 75,000 | 492 |
| 1995-12-06 | 460 | 470 | 455 | 456 | 26,000 | 456 |
| 1995-12-05 | 475 | 475 | 470 | 470 | 23,000 | 470 |
| 1995-12-04 | 474 | 476 | 463 | 470 | 32,000 | 470 |
| 1995-12-01 | 465 | 465 | 455 | 461 | 41,000 | 461 |
| 1995-11-30 | 449 | 471 | 448 | 465 | 85,000 | 465 |
| 1995-11-29 | 446 | 446 | 429 | 429 | 7,000 | 429 |
| 1995-11-28 | 428 | 439 | 421 | 436 | 13,000 | 436 |
| 1995-11-27 | 435 | 435 | 424 | 424 | 10,000 | 424 |
| 1995-11-24 | 426 | 435 | 420 | 435 | 14,000 | 435 |
| 1995-11-22 | 415 | 418 | 411 | 411 | 12,000 | 411 |
| 1995-11-21 | 417 | 417 | 412 | 415 | 8,000 | 415 |
| 1995-11-20 | 421 | 421 | 415 | 415 | 9,000 | 415 |
| 1995-11-17 | 420 | 420 | 410 | 411 | 20,000 | 411 |
| 1995-11-16 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1995-11-15 | 421 | 421 | 411 | 411 | 9,000 | 411 |
| 1995-11-14 | 426 | 426 | 421 | 421 | 17,000 | 421 |
| 1995-11-13 | 458 | 458 | 451 | 455 | 23,000 | 455 |
| 1995-11-10 | 429 | 458 | 429 | 455 | 42,000 | 455 |
| 1995-11-09 | 435 | 437 | 435 | 437 | 9,000 | 437 |
| 1995-11-08 | 420 | 421 | 414 | 421 | 22,000 | 421 |
| 1995-11-07 | 412 | 418 | 410 | 410 | 16,000 | 410 |
| 1995-11-06 | 415 | 420 | 409 | 409 | 22,000 | 409 |
| 1995-11-02 | 428 | 428 | 420 | 420 | 22,000 | 420 |
| 1995-11-01 | 411 | 423 | 411 | 423 | 28,000 | 423 |
| 1995-10-31 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1995-10-30 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1995-10-27 | 435 | 435 | 426 | 430 | 14,000 | 430 |
| 1995-10-26 | 430 | 445 | 426 | 440 | 23,000 | 440 |
| 1995-10-25 | 455 | 455 | 425 | 425 | 44,000 | 425 |
| 1995-10-24 | 425 | 458 | 422 | 455 | 61,000 | 455 |
| 1995-10-23 | 422 | 430 | 422 | 430 | 14,000 | 430 |
| 1995-10-20 | 439 | 439 | 425 | 425 | 24,000 | 425 |
| 1995-10-19 | 420 | 440 | 420 | 440 | 56,000 | 440 |
| 1995-10-18 | 394 | 400 | 383 | 400 | 16,000 | 400 |
| 1995-10-17 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 1995-10-16 | 399 | 400 | 395 | 395 | 9,000 | 395 |
| 1995-10-13 | 390 | 395 | 390 | 395 | 17,000 | 395 |
| 1995-10-12 | 395 | 395 | 390 | 390 | 11,000 | 390 |
| 1995-10-11 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1995-10-09 | 409 | 409 | 400 | 400 | 9,000 | 400 |
| 1995-10-06 | 388 | 399 | 388 | 399 | 2,000 | 399 |
| 1995-10-05 | 386 | 395 | 386 | 395 | 2,000 | 395 |
| 1995-10-04 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1995-10-03 | 380 | 380 | 373 | 373 | 18,000 | 373 |
| 1995-10-02 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 1995-09-28 | 382 | 400 | 382 | 400 | 7,000 | 400 |
| 1995-09-27 | 370 | 380 | 370 | 375 | 30,000 | 375 |
| 1995-09-26 | 385 | 385 | 370 | 370 | 21,000 | 370 |
| 1995-09-25 | 399 | 399 | 380 | 380 | 17,000 | 380 |
| 1995-09-22 | 400 | 400 | 385 | 400 | 23,000 | 400 |
| 1995-09-21 | 417 | 417 | 414 | 414 | 10,000 | 414 |
| 1995-09-20 | 429 | 429 | 421 | 422 | 12,000 | 422 |
| 1995-09-19 | 427 | 430 | 424 | 428 | 14,000 | 428 |
| 1995-09-18 | 428 | 430 | 426 | 430 | 7,000 | 430 |
| 1995-09-14 | 426 | 430 | 426 | 430 | 12,000 | 430 |
| 1995-09-13 | 421 | 425 | 419 | 419 | 20,000 | 419 |
| 1995-09-12 | 427 | 430 | 425 | 425 | 16,000 | 425 |
| 1995-09-11 | 435 | 440 | 430 | 430 | 16,000 | 430 |
| 1995-09-08 | 411 | 443 | 411 | 430 | 57,000 | 430 |
| 1995-09-07 | 417 | 417 | 410 | 410 | 11,000 | 410 |
| 1995-09-06 | 420 | 420 | 417 | 417 | 16,000 | 417 |
| 1995-09-05 | 416 | 420 | 411 | 420 | 13,000 | 420 |
| 1995-09-04 | 418 | 428 | 412 | 417 | 62,000 | 417 |
| 1995-09-01 | 411 | 419 | 410 | 417 | 14,000 | 417 |
| 1995-08-31 | 416 | 422 | 401 | 401 | 21,000 | 401 |
| 1995-08-30 | 410 | 411 | 399 | 406 | 32,000 | 406 |
| 1995-08-29 | 400 | 411 | 397 | 411 | 20,000 | 411 |
| 1995-08-28 | 400 | 408 | 395 | 403 | 19,000 | 403 |
| 1995-08-25 | 400 | 400 | 390 | 390 | 18,000 | 390 |
| 1995-08-24 | 387 | 388 | 387 | 387 | 5,000 | 387 |
| 1995-08-23 | 391 | 391 | 380 | 385 | 11,000 | 385 |
| 1995-08-22 | 385 | 389 | 385 | 386 | 9,000 | 386 |
| 1995-08-21 | 401 | 401 | 395 | 395 | 5,000 | 395 |
| 1995-08-18 | 390 | 400 | 390 | 399 | 14,000 | 399 |
| 1995-08-17 | 410 | 410 | 385 | 390 | 15,000 | 390 |
| 1995-08-16 | 395 | 410 | 390 | 410 | 24,000 | 410 |
| 1995-08-15 | 382 | 382 | 380 | 380 | 13,000 | 380 |
| 1995-08-14 | 376 | 376 | 372 | 372 | 3,000 | 372 |
| 1995-08-11 | 381 | 381 | 372 | 372 | 14,000 | 372 |
| 1995-08-10 | 380 | 385 | 380 | 381 | 14,000 | 381 |
| 1995-08-09 | 377 | 377 | 372 | 377 | 7,000 | 377 |
| 1995-08-08 | 361 | 362 | 358 | 362 | 12,000 | 362 |
| 1995-08-07 | 380 | 380 | 366 | 366 | 3,000 | 366 |
| 1995-08-04 | 389 | 389 | 375 | 380 | 14,000 | 380 |
| 1995-08-03 | 381 | 385 | 374 | 374 | 22,000 | 374 |
| 1995-08-02 | 366 | 371 | 365 | 371 | 6,000 | 371 |
| 1995-08-01 | 385 | 385 | 375 | 375 | 3,000 | 375 |
| 1995-07-31 | 381 | 386 | 381 | 386 | 2,000 | 386 |
| 1995-07-28 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1995-07-26 | 390 | 394 | 390 | 391 | 9,000 | 391 |
| 1995-07-25 | 385 | 395 | 384 | 395 | 13,000 | 395 |
| 1995-07-24 | 395 | 395 | 385 | 385 | 3,000 | 385 |
| 1995-07-21 | 381 | 404 | 381 | 395 | 10,000 | 395 |
| 1995-07-20 | 396 | 396 | 381 | 381 | 8,000 | 381 |
| 1995-07-19 | 418 | 418 | 396 | 396 | 28,000 | 396 |
| 1995-07-18 | 392 | 414 | 392 | 413 | 79,000 | 413 |
| 1995-07-17 | 390 | 397 | 390 | 397 | 5,000 | 397 |
| 1995-07-13 | 382 | 400 | 371 | 400 | 29,000 | 400 |
| 1995-07-12 | 370 | 380 | 367 | 380 | 10,000 | 380 |
| 1995-07-11 | 382 | 382 | 375 | 375 | 13,000 | 375 |
| 1995-07-10 | 383 | 383 | 380 | 380 | 7,000 | 380 |
| 1995-07-07 | 346 | 364 | 346 | 364 | 7,000 | 364 |
| 1995-07-06 | 350 | 350 | 340 | 340 | 10,000 | 340 |
| 1995-07-05 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 1995-07-04 | 333 | 340 | 333 | 335 | 9,000 | 335 |
| 1995-07-03 | 340 | 340 | 333 | 333 | 7,000 | 333 |
| 1995-06-30 | 341 | 341 | 340 | 340 | 10,000 | 340 |
| 1995-06-29 | 365 | 365 | 357 | 357 | 9,000 | 357 |
| 1995-06-28 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1995-06-27 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1995-06-23 | 369 | 369 | 354 | 354 | 10,000 | 354 |
| 1995-06-22 | 340 | 358 | 340 | 349 | 13,000 | 349 |
| 1995-06-21 | 350 | 355 | 350 | 350 | 12,000 | 350 |
| 1995-06-20 | 352 | 357 | 350 | 350 | 17,000 | 350 |
| 1995-06-19 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1995-06-16 | 360 | 362 | 360 | 362 | 6,000 | 362 |
| 1995-06-15 | 360 | 360 | 350 | 350 | 14,000 | 350 |
| 1995-06-14 | 341 | 341 | 340 | 340 | 174,000 | 340 |
| 1995-06-13 | 358 | 358 | 340 | 340 | 14,000 | 340 |
| 1995-06-08 | 396 | 396 | 383 | 383 | 7,000 | 383 |
| 1995-06-07 | 397 | 401 | 396 | 396 | 8,000 | 396 |
| 1995-06-06 | 410 | 412 | 396 | 396 | 18,000 | 396 |
| 1995-06-05 | 401 | 401 | 400 | 401 | 19,000 | 401 |
| 1995-06-02 | 415 | 434 | 396 | 396 | 42,000 | 396 |
| 1995-06-01 | 392 | 410 | 392 | 410 | 11,000 | 410 |
| 1995-05-31 | 420 | 420 | 407 | 407 | 9,000 | 407 |
| 1995-05-30 | 437 | 440 | 419 | 425 | 45,000 | 425 |
| 1995-05-29 | 394 | 439 | 390 | 439 | 42,000 | 439 |
| 1995-05-26 | 377 | 400 | 377 | 398 | 40,000 | 398 |
| 1995-05-25 | 356 | 367 | 356 | 367 | 9,000 | 367 |
| 1995-05-24 | 350 | 360 | 350 | 355 | 11,000 | 355 |
| 1995-05-23 | 350 | 355 | 350 | 355 | 9,000 | 355 |
| 1995-05-22 | 370 | 370 | 350 | 350 | 6,000 | 350 |
| 1995-05-19 | 375 | 375 | 369 | 370 | 158,000 | 370 |
| 1995-05-18 | 381 | 385 | 381 | 385 | 3,000 | 385 |
| 1995-05-17 | 385 | 385 | 381 | 381 | 3,000 | 381 |
| 1995-05-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1995-05-15 | 389 | 390 | 380 | 390 | 7,000 | 390 |
| 1995-05-12 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 1995-05-11 | 396 | 396 | 374 | 374 | 7,000 | 374 |
| 1995-05-10 | 386 | 395 | 385 | 386 | 16,000 | 386 |
| 1995-05-09 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 1995-05-08 | 397 | 397 | 390 | 390 | 13,000 | 390 |
| 1995-05-01 | 389 | 390 | 385 | 390 | 7,000 | 390 |
| 1995-04-28 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1995-04-27 | 400 | 400 | 391 | 391 | 7,000 | 391 |
| 1995-04-26 | 410 | 410 | 395 | 395 | 8,000 | 395 |
| 1995-04-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1995-04-21 | 392 | 395 | 392 | 395 | 4,000 | 395 |
| 1995-04-20 | 381 | 387 | 381 | 387 | 9,000 | 387 |
| 1995-04-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1995-04-18 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1995-04-17 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1995-04-14 | 406 | 406 | 405 | 405 | 8,000 | 405 |
| 1995-04-13 | 386 | 400 | 386 | 400 | 5,000 | 400 |
| 1995-04-12 | 383 | 390 | 383 | 390 | 6,000 | 390 |
| 1995-04-11 | 390 | 390 | 374 | 382 | 12,000 | 382 |
| 1995-04-10 | 395 | 395 | 385 | 385 | 4,000 | 385 |
| 1995-04-07 | 392 | 395 | 390 | 395 | 10,000 | 395 |
| 1995-04-06 | 397 | 397 | 397 | 397 | 7,000 | 397 |
| 1995-04-05 | 405 | 405 | 400 | 402 | 9,000 | 402 |
| 1995-04-04 | 381 | 400 | 381 | 400 | 6,000 | 400 |
| 1995-04-03 | 397 | 397 | 380 | 380 | 13,000 | 380 |
| 1995-03-31 | 405 | 405 | 405 | 405 | 7,000 | 405 |
| 1995-03-30 | 390 | 390 | 389 | 390 | 5,000 | 390 |
| 1995-03-29 | 401 | 401 | 385 | 385 | 34,000 | 385 |
| 1995-03-27 | 346 | 361 | 346 | 351 | 52,000 | 351 |
| 1995-03-24 | 338 | 338 | 338 | 338 | 24,000 | 338 |
| 1995-03-23 | 380 | 380 | 370 | 373 | 318,000 | 373 |
| 1995-03-22 | 382 | 382 | 380 | 380 | 25,000 | 380 |
| 1995-03-20 | 390 | 390 | 376 | 380 | 321,000 | 380 |
| 1995-03-17 | 430 | 430 | 415 | 415 | 10,000 | 415 |
| 1995-03-16 | 421 | 422 | 421 | 421 | 8,000 | 421 |
| 1995-03-15 | 415 | 435 | 415 | 435 | 11,000 | 435 |
| 1995-03-14 | 425 | 430 | 419 | 419 | 16,000 | 419 |
| 1995-03-13 | 440 | 441 | 425 | 425 | 14,000 | 425 |
| 1995-03-10 | 442 | 450 | 441 | 445 | 7,000 | 445 |
| 1995-03-09 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 1995-03-08 | 454 | 454 | 436 | 436 | 12,000 | 436 |
| 1995-03-07 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 1995-03-06 | 455 | 456 | 454 | 454 | 7,000 | 454 |
| 1995-03-03 | 450 | 453 | 448 | 452 | 11,000 | 452 |
| 1995-03-02 | 467 | 468 | 455 | 455 | 8,000 | 455 |
| 1995-03-01 | 465 | 465 | 462 | 462 | 11,000 | 462 |
| 1995-02-28 | 444 | 455 | 444 | 455 | 11,000 | 455 |
| 1995-02-27 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 1995-02-24 | 460 | 480 | 460 | 475 | 13,000 | 475 |
| 1995-02-23 | 480 | 484 | 460 | 460 | 16,000 | 460 |
| 1995-02-22 | 494 | 499 | 479 | 484 | 43,000 | 484 |
| 1995-02-21 | 440 | 490 | 440 | 489 | 96,000 | 489 |
| 1995-02-20 | 429 | 432 | 420 | 432 | 27,000 | 432 |
| 1995-02-17 | 436 | 436 | 421 | 430 | 13,000 | 430 |
| 1995-02-16 | 436 | 436 | 436 | 436 | 13,000 | 436 |
| 1995-02-15 | 450 | 450 | 446 | 446 | 9,000 | 446 |
| 1995-02-14 | 448 | 455 | 447 | 447 | 8,000 | 447 |
| 1995-02-13 | 456 | 456 | 447 | 447 | 11,000 | 447 |
| 1995-02-10 | 461 | 461 | 452 | 456 | 12,000 | 456 |
| 1995-02-09 | 470 | 470 | 461 | 461 | 5,000 | 461 |
| 1995-02-07 | 480 | 480 | 465 | 465 | 13,000 | 465 |
| 1995-02-06 | 469 | 475 | 469 | 475 | 8,000 | 475 |
| 1995-02-03 | 455 | 464 | 450 | 464 | 11,000 | 464 |
| 1995-02-02 | 450 | 455 | 450 | 450 | 18,000 | 450 |
| 1995-02-01 | 471 | 471 | 445 | 445 | 64,000 | 445 |
| 1995-01-31 | 480 | 480 | 470 | 471 | 12,000 | 471 |
| 1995-01-30 | 482 | 500 | 482 | 485 | 27,000 | 485 |
| 1995-01-27 | 474 | 476 | 466 | 476 | 20,000 | 476 |
| 1995-01-26 | 475 | 476 | 465 | 474 | 18,000 | 474 |
| 1995-01-25 | 479 | 479 | 472 | 475 | 15,000 | 475 |
| 1995-01-24 | 463 | 475 | 463 | 475 | 10,000 | 475 |
| 1995-01-23 | 469 | 478 | 469 | 478 | 8,000 | 478 |
| 1995-01-20 | 490 | 490 | 470 | 470 | 23,000 | 470 |
| 1995-01-19 | 501 | 501 | 490 | 490 | 28,000 | 490 |
| 1995-01-18 | 522 | 522 | 500 | 500 | 18,000 | 500 |
| 1995-01-17 | 520 | 522 | 520 | 522 | 7,000 | 522 |
| 1995-01-13 | 543 | 543 | 530 | 530 | 47,000 | 530 |
| 1995-01-12 | 535 | 549 | 531 | 538 | 90,000 | 538 |
| 1995-01-11 | 515 | 525 | 508 | 525 | 26,000 | 525 |
| 1995-01-10 | 525 | 525 | 507 | 507 | 14,000 | 507 |
| 1995-01-09 | 520 | 520 | 508 | 519 | 8,000 | 519 |
| 1995-01-06 | 525 | 525 | 510 | 518 | 22,000 | 518 |
| 1995-01-05 | 545 | 545 | 525 | 525 | 20,000 | 525 |
| 1995-01-04 | 535 | 550 | 535 | 550 | 15,000 | 550 |
分割・併合履歴 ： なし
