7727 (株)オーバル の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 402 | 402 | 400 | 400 | 12,000 | 400 |
| 1996-12-27 | 410 | 411 | 400 | 400 | 14,000 | 400 |
| 1996-12-26 | 410 | 410 | 400 | 400 | 14,000 | 400 |
| 1996-12-25 | 410 | 410 | 406 | 410 | 17,000 | 410 |
| 1996-12-24 | 411 | 415 | 410 | 410 | 41,000 | 410 |
| 1996-12-20 | 400 | 410 | 400 | 410 | 48,000 | 410 |
| 1996-12-19 | 435 | 435 | 410 | 410 | 20,000 | 410 |
| 1996-12-18 | 450 | 450 | 435 | 435 | 46,000 | 435 |
| 1996-12-17 | 466 | 466 | 452 | 452 | 23,000 | 452 |
| 1996-12-16 | 481 | 485 | 470 | 470 | 17,000 | 470 |
| 1996-12-13 | 493 | 493 | 480 | 486 | 16,000 | 486 |
| 1996-12-12 | 491 | 491 | 482 | 482 | 10,000 | 482 |
| 1996-12-11 | 490 | 495 | 490 | 495 | 23,000 | 495 |
| 1996-12-10 | 481 | 495 | 481 | 495 | 54,000 | 495 |
| 1996-12-09 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1996-12-06 | 477 | 485 | 476 | 477 | 30,000 | 477 |
| 1996-12-05 | 490 | 490 | 475 | 477 | 38,000 | 477 |
| 1996-12-04 | 495 | 495 | 490 | 490 | 14,000 | 490 |
| 1996-12-03 | 500 | 500 | 495 | 495 | 13,000 | 495 |
| 1996-12-02 | 510 | 510 | 500 | 505 | 11,000 | 505 |
| 1996-11-29 | 500 | 505 | 495 | 495 | 23,000 | 495 |
| 1996-11-28 | 510 | 510 | 500 | 500 | 27,000 | 500 |
| 1996-11-27 | 506 | 515 | 506 | 510 | 37,000 | 510 |
| 1996-11-26 | 530 | 530 | 513 | 525 | 25,000 | 525 |
| 1996-11-25 | 550 | 550 | 540 | 540 | 33,000 | 540 |
| 1996-11-22 | 555 | 557 | 547 | 547 | 29,000 | 547 |
| 1996-11-21 | 575 | 575 | 555 | 555 | 33,000 | 555 |
| 1996-11-20 | 561 | 570 | 560 | 560 | 22,000 | 560 |
| 1996-11-19 | 569 | 569 | 558 | 558 | 24,000 | 558 |
| 1996-11-18 | 562 | 579 | 562 | 579 | 11,000 | 579 |
| 1996-11-15 | 575 | 585 | 575 | 580 | 120,000 | 580 |
| 1996-11-14 | 600 | 604 | 585 | 594 | 64,000 | 594 |
| 1996-11-13 | 559 | 605 | 558 | 605 | 69,000 | 605 |
| 1996-11-12 | 568 | 571 | 556 | 558 | 58,000 | 558 |
| 1996-11-11 | 582 | 589 | 570 | 570 | 37,000 | 570 |
| 1996-11-08 | 568 | 584 | 568 | 582 | 57,000 | 582 |
| 1996-11-07 | 598 | 600 | 570 | 570 | 56,000 | 570 |
| 1996-11-06 | 601 | 601 | 579 | 579 | 81,000 | 579 |
| 1996-11-05 | 612 | 620 | 594 | 600 | 154,000 | 600 |
| 1996-11-01 | 626 | 651 | 617 | 620 | 276,000 | 620 |
| 1996-10-31 | 660 | 709 | 620 | 620 | 1,729,000 | 620 |
| 1996-10-30 | 620 | 652 | 608 | 652 | 452,000 | 652 |
| 1996-10-29 | 553 | 610 | 552 | 600 | 104,000 | 600 |
| 1996-10-28 | 552 | 570 | 550 | 551 | 38,000 | 551 |
| 1996-10-25 | 590 | 590 | 570 | 570 | 43,000 | 570 |
| 1996-10-24 | 576 | 585 | 563 | 585 | 25,000 | 585 |
| 1996-10-23 | 589 | 598 | 566 | 566 | 47,000 | 566 |
| 1996-10-22 | 605 | 605 | 584 | 599 | 73,000 | 599 |
| 1996-10-21 | 635 | 635 | 603 | 603 | 66,000 | 603 |
| 1996-10-18 | 648 | 648 | 625 | 625 | 118,000 | 625 |
| 1996-10-17 | 650 | 667 | 623 | 638 | 688,000 | 638 |
| 1996-10-16 | 629 | 640 | 619 | 621 | 290,000 | 621 |
| 1996-10-15 | 558 | 619 | 558 | 619 | 155,000 | 619 |
| 1996-10-14 | 584 | 595 | 550 | 556 | 56,000 | 556 |
| 1996-10-11 | 615 | 616 | 590 | 594 | 111,000 | 594 |
| 1996-10-09 | 620 | 635 | 601 | 622 | 430,000 | 622 |
| 1996-10-08 | 590 | 631 | 575 | 615 | 357,000 | 615 |
| 1996-10-07 | 604 | 608 | 571 | 590 | 121,000 | 590 |
| 1996-10-04 | 580 | 616 | 565 | 610 | 538,000 | 610 |
| 1996-10-03 | 490 | 555 | 490 | 550 | 89,000 | 550 |
| 1996-10-02 | 509 | 509 | 500 | 500 | 11,000 | 500 |
| 1996-10-01 | 500 | 510 | 500 | 510 | 13,000 | 510 |
| 1996-09-30 | 494 | 500 | 494 | 500 | 10,000 | 500 |
| 1996-09-27 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1996-09-26 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1996-09-25 | 480 | 480 | 477 | 477 | 4,000 | 477 |
| 1996-09-24 | 485 | 486 | 485 | 485 | 12,000 | 485 |
| 1996-09-20 | 491 | 500 | 491 | 500 | 19,000 | 500 |
| 1996-09-19 | 499 | 499 | 495 | 495 | 5,000 | 495 |
| 1996-09-18 | 496 | 505 | 492 | 505 | 13,000 | 505 |
| 1996-09-17 | 486 | 499 | 486 | 499 | 2,000 | 499 |
| 1996-09-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1996-09-12 | 490 | 490 | 489 | 489 | 3,000 | 489 |
| 1996-09-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-09-10 | 500 | 501 | 500 | 500 | 8,000 | 500 |
| 1996-09-06 | 499 | 500 | 490 | 500 | 3,000 | 500 |
| 1996-09-05 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1996-09-04 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1996-09-03 | 491 | 500 | 486 | 500 | 8,000 | 500 |
| 1996-09-02 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1996-08-30 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1996-08-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-08-28 | 509 | 509 | 500 | 500 | 3,000 | 500 |
| 1996-08-27 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1996-08-26 | 516 | 516 | 516 | 516 | 21,000 | 516 |
| 1996-08-23 | 521 | 521 | 513 | 516 | 6,000 | 516 |
| 1996-08-22 | 539 | 539 | 511 | 511 | 12,000 | 511 |
| 1996-08-21 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1996-08-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1996-08-19 | 511 | 530 | 511 | 530 | 6,000 | 530 |
| 1996-08-16 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1996-08-15 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1996-08-13 | 480 | 500 | 480 | 500 | 6,000 | 500 |
| 1996-08-12 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1996-08-09 | 490 | 495 | 485 | 495 | 4,000 | 495 |
| 1996-08-08 | 491 | 495 | 490 | 495 | 7,000 | 495 |
| 1996-08-07 | 497 | 500 | 492 | 492 | 62,000 | 492 |
| 1996-08-06 | 529 | 529 | 502 | 502 | 13,000 | 502 |
| 1996-08-05 | 520 | 529 | 510 | 529 | 5,000 | 529 |
| 1996-08-02 | 530 | 530 | 510 | 510 | 15,000 | 510 |
| 1996-08-01 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1996-07-31 | 505 | 530 | 500 | 530 | 16,000 | 530 |
| 1996-07-30 | 531 | 531 | 520 | 530 | 30,000 | 530 |
| 1996-07-26 | 540 | 540 | 535 | 535 | 10,000 | 535 |
| 1996-07-25 | 543 | 544 | 536 | 536 | 19,000 | 536 |
| 1996-07-24 | 545 | 545 | 544 | 545 | 6,000 | 545 |
| 1996-07-23 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1996-07-22 | 559 | 559 | 541 | 542 | 4,000 | 542 |
| 1996-07-19 | 561 | 570 | 561 | 570 | 4,000 | 570 |
| 1996-07-18 | 559 | 559 | 540 | 559 | 4,000 | 559 |
| 1996-07-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-07-16 | 559 | 560 | 559 | 560 | 7,000 | 560 |
| 1996-07-15 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 1996-07-12 | 575 | 576 | 570 | 576 | 7,000 | 576 |
| 1996-07-11 | 585 | 585 | 583 | 585 | 15,000 | 585 |
| 1996-07-10 | 609 | 609 | 588 | 588 | 9,000 | 588 |
| 1996-07-09 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1996-07-08 | 589 | 589 | 589 | 589 | 6,000 | 589 |
| 1996-07-05 | 600 | 609 | 600 | 609 | 5,000 | 609 |
| 1996-07-04 | 589 | 590 | 581 | 590 | 9,000 | 590 |
| 1996-07-03 | 609 | 610 | 609 | 610 | 4,000 | 610 |
| 1996-07-02 | 608 | 619 | 599 | 617 | 32,000 | 617 |
| 1996-07-01 | 605 | 605 | 599 | 605 | 16,000 | 605 |
| 1996-06-28 | 614 | 614 | 605 | 605 | 8,000 | 605 |
| 1996-06-27 | 600 | 615 | 600 | 615 | 34,000 | 615 |
| 1996-06-26 | 584 | 595 | 584 | 595 | 11,000 | 595 |
| 1996-06-25 | 610 | 610 | 590 | 590 | 7,000 | 590 |
| 1996-06-24 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1996-06-21 | 588 | 598 | 583 | 583 | 15,000 | 583 |
| 1996-06-20 | 582 | 600 | 582 | 598 | 7,000 | 598 |
| 1996-06-19 | 590 | 590 | 581 | 586 | 3,000 | 586 |
| 1996-06-18 | 617 | 617 | 590 | 600 | 12,000 | 600 |
| 1996-06-17 | 580 | 600 | 580 | 600 | 12,000 | 600 |
| 1996-06-14 | 581 | 600 | 581 | 600 | 20,000 | 600 |
| 1996-06-13 | 594 | 599 | 580 | 580 | 7,000 | 580 |
| 1996-06-12 | 590 | 595 | 590 | 594 | 20,000 | 594 |
| 1996-06-11 | 580 | 580 | 570 | 580 | 10,000 | 580 |
| 1996-06-10 | 570 | 575 | 565 | 570 | 42,000 | 570 |
| 1996-06-07 | 591 | 591 | 575 | 575 | 12,000 | 575 |
| 1996-06-06 | 600 | 605 | 590 | 590 | 19,000 | 590 |
| 1996-06-05 | 605 | 605 | 599 | 600 | 17,000 | 600 |
| 1996-06-04 | 599 | 606 | 589 | 600 | 22,000 | 600 |
| 1996-06-03 | 626 | 626 | 601 | 601 | 5,000 | 601 |
| 1996-05-31 | 624 | 630 | 623 | 626 | 95,000 | 626 |
| 1996-05-30 | 610 | 630 | 610 | 630 | 30,000 | 630 |
| 1996-05-29 | 605 | 629 | 605 | 620 | 33,000 | 620 |
| 1996-05-28 | 606 | 615 | 601 | 615 | 16,000 | 615 |
| 1996-05-27 | 620 | 620 | 602 | 605 | 11,000 | 605 |
| 1996-05-24 | 615 | 620 | 615 | 620 | 14,000 | 620 |
| 1996-05-23 | 616 | 630 | 616 | 620 | 42,000 | 620 |
| 1996-05-22 | 618 | 630 | 615 | 620 | 12,000 | 620 |
| 1996-05-21 | 620 | 620 | 615 | 617 | 15,000 | 617 |
| 1996-05-20 | 644 | 644 | 620 | 630 | 51,000 | 630 |
| 1996-05-17 | 635 | 650 | 632 | 638 | 439,000 | 638 |
| 1996-05-16 | 614 | 635 | 609 | 630 | 91,000 | 630 |
| 1996-05-15 | 602 | 618 | 601 | 615 | 40,000 | 615 |
| 1996-05-14 | 600 | 610 | 600 | 602 | 32,000 | 602 |
| 1996-05-13 | 645 | 645 | 603 | 603 | 117,000 | 603 |
| 1996-05-10 | 602 | 644 | 602 | 640 | 433,000 | 640 |
| 1996-05-09 | 610 | 613 | 590 | 601 | 28,000 | 601 |
| 1996-05-08 | 601 | 610 | 600 | 610 | 30,000 | 610 |
| 1996-05-07 | 605 | 615 | 596 | 615 | 29,000 | 615 |
| 1996-05-02 | 624 | 624 | 606 | 610 | 58,000 | 610 |
| 1996-05-01 | 600 | 628 | 591 | 625 | 108,000 | 625 |
| 1996-04-30 | 617 | 617 | 605 | 610 | 40,000 | 610 |
| 1996-04-26 | 601 | 619 | 600 | 619 | 120,000 | 619 |
| 1996-04-25 | 610 | 610 | 597 | 597 | 71,000 | 597 |
| 1996-04-24 | 587 | 601 | 585 | 600 | 61,000 | 600 |
| 1996-04-23 | 582 | 587 | 580 | 582 | 23,000 | 582 |
| 1996-04-22 | 566 | 575 | 566 | 570 | 13,000 | 570 |
| 1996-04-19 | 565 | 570 | 557 | 562 | 16,000 | 562 |
| 1996-04-18 | 575 | 580 | 570 | 570 | 21,000 | 570 |
| 1996-04-17 | 589 | 595 | 572 | 574 | 25,000 | 574 |
| 1996-04-16 | 608 | 615 | 590 | 590 | 139,000 | 590 |
| 1996-04-15 | 586 | 605 | 586 | 605 | 125,000 | 605 |
| 1996-04-12 | 552 | 580 | 552 | 579 | 51,000 | 579 |
| 1996-04-11 | 560 | 570 | 541 | 570 | 21,000 | 570 |
| 1996-04-10 | 570 | 580 | 560 | 570 | 37,000 | 570 |
| 1996-04-09 | 564 | 579 | 556 | 577 | 38,000 | 577 |
| 1996-04-08 | 565 | 577 | 565 | 567 | 14,000 | 567 |
| 1996-04-05 | 566 | 566 | 564 | 565 | 12,000 | 565 |
| 1996-04-04 | 560 | 570 | 560 | 566 | 10,000 | 566 |
| 1996-04-03 | 578 | 582 | 560 | 560 | 44,000 | 560 |
| 1996-04-02 | 555 | 573 | 555 | 573 | 37,000 | 573 |
| 1996-04-01 | 555 | 560 | 551 | 552 | 11,000 | 552 |
| 1996-03-29 | 541 | 555 | 535 | 555 | 15,000 | 555 |
| 1996-03-28 | 536 | 550 | 536 | 540 | 13,000 | 540 |
| 1996-03-27 | 531 | 541 | 530 | 532 | 14,000 | 532 |
| 1996-03-26 | 527 | 527 | 526 | 526 | 3,000 | 526 |
| 1996-03-25 | 535 | 535 | 526 | 526 | 18,000 | 526 |
| 1996-03-21 | 530 | 535 | 526 | 535 | 15,000 | 535 |
| 1996-03-19 | 531 | 540 | 526 | 526 | 6,000 | 526 |
| 1996-03-18 | 532 | 533 | 530 | 530 | 22,000 | 530 |
| 1996-03-15 | 531 | 540 | 530 | 532 | 15,000 | 532 |
| 1996-03-14 | 530 | 531 | 530 | 531 | 11,000 | 531 |
| 1996-03-13 | 541 | 546 | 536 | 536 | 13,000 | 536 |
| 1996-03-12 | 536 | 546 | 536 | 536 | 6,000 | 536 |
| 1996-03-11 | 550 | 550 | 530 | 530 | 17,000 | 530 |
| 1996-03-08 | 532 | 565 | 530 | 565 | 22,000 | 565 |
| 1996-03-07 | 540 | 545 | 535 | 535 | 7,000 | 535 |
| 1996-03-06 | 540 | 540 | 540 | 540 | 15,000 | 540 |
| 1996-03-05 | 551 | 557 | 550 | 550 | 13,000 | 550 |
| 1996-03-04 | 552 | 552 | 542 | 542 | 3,000 | 542 |
| 1996-03-01 | 530 | 532 | 530 | 532 | 3,000 | 532 |
| 1996-02-29 | 540 | 550 | 530 | 530 | 20,000 | 530 |
| 1996-02-28 | 550 | 551 | 541 | 541 | 13,000 | 541 |
| 1996-02-27 | 566 | 566 | 553 | 554 | 14,000 | 554 |
| 1996-02-26 | 571 | 572 | 556 | 556 | 22,000 | 556 |
| 1996-02-23 | 550 | 599 | 550 | 580 | 538,000 | 580 |
| 1996-02-22 | 540 | 550 | 540 | 540 | 463,000 | 540 |
| 1996-02-21 | 532 | 540 | 530 | 540 | 12,000 | 540 |
| 1996-02-20 | 528 | 530 | 528 | 530 | 3,000 | 530 |
| 1996-02-19 | 537 | 537 | 525 | 525 | 14,000 | 525 |
| 1996-02-16 | 555 | 555 | 536 | 536 | 14,000 | 536 |
| 1996-02-15 | 570 | 575 | 555 | 555 | 26,000 | 555 |
| 1996-02-14 | 560 | 565 | 556 | 560 | 20,000 | 560 |
| 1996-02-13 | 570 | 575 | 555 | 556 | 48,000 | 556 |
| 1996-02-09 | 582 | 585 | 564 | 570 | 31,000 | 570 |
| 1996-02-08 | 610 | 610 | 574 | 580 | 107,000 | 580 |
| 1996-02-07 | 626 | 630 | 590 | 610 | 414,000 | 610 |
| 1996-02-06 | 600 | 615 | 590 | 615 | 703,000 | 615 |
| 1996-02-05 | 580 | 580 | 560 | 570 | 105,000 | 570 |
| 1996-02-02 | 565 | 570 | 555 | 570 | 242,000 | 570 |
| 1996-02-01 | 548 | 567 | 531 | 567 | 178,000 | 567 |
| 1996-01-31 | 520 | 550 | 519 | 548 | 65,000 | 548 |
| 1996-01-30 | 521 | 521 | 515 | 515 | 21,000 | 515 |
| 1996-01-29 | 516 | 518 | 511 | 511 | 24,000 | 511 |
| 1996-01-26 | 522 | 524 | 516 | 516 | 11,000 | 516 |
| 1996-01-25 | 528 | 528 | 525 | 525 | 40,000 | 525 |
| 1996-01-24 | 510 | 528 | 510 | 528 | 46,000 | 528 |
| 1996-01-23 | 513 | 513 | 501 | 501 | 19,000 | 501 |
| 1996-01-22 | 513 | 515 | 511 | 511 | 7,000 | 511 |
| 1996-01-19 | 512 | 515 | 509 | 512 | 28,000 | 512 |
| 1996-01-18 | 525 | 525 | 510 | 510 | 60,000 | 510 |
| 1996-01-17 | 545 | 547 | 525 | 533 | 113,000 | 533 |
| 1996-01-16 | 552 | 570 | 540 | 548 | 256,000 | 548 |
| 1996-01-12 | 495 | 505 | 495 | 498 | 70,000 | 498 |
| 1996-01-11 | 501 | 501 | 490 | 490 | 21,000 | 490 |
| 1996-01-10 | 495 | 505 | 490 | 501 | 22,000 | 501 |
| 1996-01-09 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 1996-01-08 | 500 | 510 | 492 | 500 | 11,000 | 500 |
| 1996-01-05 | 509 | 510 | 509 | 510 | 8,000 | 510 |
分割・併合履歴 ： なし
