7727 (株)オーバル の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 1997-12-26 | 183 | 183 | 182 | 182 | 14,000 | 182 |
| 1997-12-25 | 183 | 187 | 182 | 182 | 16,000 | 182 |
| 1997-12-24 | 175 | 176 | 175 | 175 | 10,000 | 175 |
| 1997-12-22 | 181 | 181 | 180 | 180 | 14,000 | 180 |
| 1997-12-19 | 196 | 196 | 195 | 196 | 16,000 | 196 |
| 1997-12-18 | 200 | 200 | 196 | 200 | 10,000 | 200 |
| 1997-12-17 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1997-12-16 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 1997-12-15 | 199 | 199 | 198 | 198 | 20,000 | 198 |
| 1997-12-12 | 200 | 202 | 200 | 200 | 21,000 | 200 |
| 1997-12-11 | 200 | 203 | 200 | 200 | 15,000 | 200 |
| 1997-12-10 | 200 | 201 | 200 | 200 | 21,000 | 200 |
| 1997-12-09 | 203 | 203 | 201 | 201 | 13,000 | 201 |
| 1997-12-08 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 1997-12-05 | 215 | 220 | 215 | 220 | 14,000 | 220 |
| 1997-12-04 | 210 | 210 | 205 | 205 | 10,000 | 205 |
| 1997-12-03 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1997-12-02 | 215 | 220 | 210 | 212 | 16,000 | 212 |
| 1997-11-28 | 213 | 215 | 205 | 215 | 7,000 | 215 |
| 1997-11-27 | 200 | 201 | 200 | 200 | 7,000 | 200 |
| 1997-11-26 | 220 | 220 | 200 | 200 | 6,000 | 200 |
| 1997-11-25 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 1997-11-21 | 221 | 222 | 210 | 210 | 8,000 | 210 |
| 1997-11-20 | 221 | 221 | 221 | 221 | 12,000 | 221 |
| 1997-11-19 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1997-11-18 | 221 | 221 | 217 | 221 | 6,000 | 221 |
| 1997-11-17 | 210 | 221 | 210 | 216 | 8,000 | 216 |
| 1997-11-14 | 212 | 212 | 210 | 210 | 51,000 | 210 |
| 1997-11-13 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 1997-11-11 | 205 | 209 | 202 | 209 | 18,000 | 209 |
| 1997-11-10 | 206 | 206 | 205 | 205 | 10,000 | 205 |
| 1997-11-07 | 205 | 206 | 205 | 206 | 11,000 | 206 |
| 1997-11-06 | 234 | 234 | 220 | 220 | 20,000 | 220 |
| 1997-11-05 | 235 | 235 | 231 | 232 | 11,000 | 232 |
| 1997-11-04 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 1997-10-31 | 275 | 276 | 260 | 260 | 11,000 | 260 |
| 1997-10-30 | 235 | 270 | 235 | 270 | 194,000 | 270 |
| 1997-10-29 | 234 | 234 | 231 | 234 | 12,000 | 234 |
| 1997-10-28 | 240 | 240 | 231 | 231 | 4,000 | 231 |
| 1997-10-24 | 248 | 250 | 240 | 240 | 11,000 | 240 |
| 1997-10-22 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1997-10-21 | 230 | 240 | 230 | 240 | 2,000 | 240 |
| 1997-10-17 | 220 | 244 | 220 | 244 | 7,000 | 244 |
| 1997-10-16 | 215 | 222 | 215 | 222 | 7,000 | 222 |
| 1997-10-15 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1997-10-14 | 204 | 210 | 204 | 210 | 7,000 | 210 |
| 1997-10-13 | 245 | 245 | 200 | 200 | 39,000 | 200 |
| 1997-10-09 | 240 | 250 | 240 | 240 | 3,000 | 240 |
| 1997-10-08 | 249 | 250 | 240 | 250 | 13,000 | 250 |
| 1997-10-07 | 230 | 240 | 230 | 240 | 15,000 | 240 |
| 1997-10-06 | 230 | 230 | 222 | 222 | 4,000 | 222 |
| 1997-10-03 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1997-10-02 | 228 | 228 | 220 | 220 | 7,000 | 220 |
| 1997-10-01 | 229 | 232 | 222 | 232 | 38,000 | 232 |
| 1997-09-30 | 222 | 234 | 222 | 234 | 12,000 | 234 |
| 1997-09-29 | 234 | 234 | 220 | 220 | 13,000 | 220 |
| 1997-09-26 | 260 | 260 | 235 | 235 | 27,000 | 235 |
| 1997-09-25 | 269 | 269 | 260 | 260 | 10,000 | 260 |
| 1997-09-24 | 265 | 270 | 265 | 269 | 7,000 | 269 |
| 1997-09-22 | 270 | 270 | 264 | 265 | 15,000 | 265 |
| 1997-09-19 | 278 | 278 | 260 | 270 | 15,000 | 270 |
| 1997-09-18 | 280 | 280 | 278 | 279 | 10,000 | 279 |
| 1997-09-17 | 299 | 299 | 285 | 285 | 18,000 | 285 |
| 1997-09-16 | 298 | 298 | 296 | 296 | 4,000 | 296 |
| 1997-09-12 | 299 | 305 | 298 | 305 | 27,000 | 305 |
| 1997-09-11 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 1997-09-10 | 299 | 299 | 298 | 299 | 3,000 | 299 |
| 1997-09-09 | 300 | 300 | 298 | 298 | 6,000 | 298 |
| 1997-09-08 | 301 | 305 | 300 | 300 | 5,000 | 300 |
| 1997-09-05 | 301 | 301 | 300 | 301 | 4,000 | 301 |
| 1997-09-04 | 310 | 310 | 300 | 300 | 9,000 | 300 |
| 1997-09-03 | 300 | 311 | 300 | 310 | 15,000 | 310 |
| 1997-09-02 | 301 | 301 | 298 | 298 | 18,000 | 298 |
| 1997-09-01 | 301 | 305 | 301 | 302 | 7,000 | 302 |
| 1997-08-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-08-27 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1997-08-26 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 1997-08-25 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-08-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-08-21 | 310 | 320 | 310 | 320 | 11,000 | 320 |
| 1997-08-20 | 316 | 316 | 310 | 310 | 3,000 | 310 |
| 1997-08-19 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 1997-08-18 | 306 | 306 | 300 | 301 | 18,000 | 301 |
| 1997-08-15 | 311 | 312 | 310 | 312 | 11,000 | 312 |
| 1997-08-14 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 1997-08-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-08-12 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1997-08-11 | 306 | 306 | 301 | 301 | 3,000 | 301 |
| 1997-08-08 | 307 | 307 | 305 | 305 | 3,000 | 305 |
| 1997-08-07 | 310 | 310 | 305 | 310 | 8,000 | 310 |
| 1997-08-06 | 305 | 310 | 305 | 305 | 9,000 | 305 |
| 1997-08-05 | 315 | 316 | 310 | 310 | 11,000 | 310 |
| 1997-08-04 | 330 | 335 | 320 | 320 | 17,000 | 320 |
| 1997-08-01 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1997-07-31 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1997-07-30 | 335 | 335 | 330 | 330 | 11,000 | 330 |
| 1997-07-29 | 330 | 334 | 330 | 334 | 9,000 | 334 |
| 1997-07-28 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-07-25 | 340 | 340 | 331 | 331 | 19,000 | 331 |
| 1997-07-24 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-07-23 | 339 | 345 | 339 | 345 | 6,000 | 345 |
| 1997-07-22 | 350 | 355 | 340 | 340 | 16,000 | 340 |
| 1997-07-18 | 365 | 365 | 350 | 350 | 14,000 | 350 |
| 1997-07-17 | 352 | 352 | 350 | 350 | 8,000 | 350 |
| 1997-07-16 | 352 | 355 | 350 | 350 | 34,000 | 350 |
| 1997-07-15 | 352 | 355 | 352 | 355 | 3,000 | 355 |
| 1997-07-14 | 355 | 355 | 351 | 351 | 9,000 | 351 |
| 1997-07-11 | 360 | 360 | 352 | 355 | 6,000 | 355 |
| 1997-07-10 | 375 | 376 | 360 | 360 | 11,000 | 360 |
| 1997-07-08 | 361 | 376 | 361 | 376 | 16,000 | 376 |
| 1997-07-07 | 365 | 366 | 365 | 365 | 11,000 | 365 |
| 1997-07-04 | 366 | 369 | 366 | 366 | 6,000 | 366 |
| 1997-07-03 | 374 | 374 | 366 | 366 | 23,000 | 366 |
| 1997-07-02 | 368 | 375 | 368 | 369 | 9,000 | 369 |
| 1997-07-01 | 380 | 380 | 367 | 367 | 3,000 | 367 |
| 1997-06-30 | 380 | 380 | 375 | 375 | 23,000 | 375 |
| 1997-06-27 | 375 | 380 | 370 | 375 | 22,000 | 375 |
| 1997-06-26 | 383 | 385 | 380 | 380 | 11,000 | 380 |
| 1997-06-25 | 383 | 385 | 383 | 385 | 7,000 | 385 |
| 1997-06-24 | 371 | 380 | 371 | 373 | 15,000 | 373 |
| 1997-06-23 | 380 | 385 | 380 | 380 | 21,000 | 380 |
| 1997-06-20 | 392 | 392 | 385 | 385 | 21,000 | 385 |
| 1997-06-19 | 400 | 400 | 391 | 393 | 14,000 | 393 |
| 1997-06-18 | 410 | 410 | 395 | 408 | 15,000 | 408 |
| 1997-06-17 | 417 | 417 | 410 | 410 | 19,000 | 410 |
| 1997-06-16 | 414 | 414 | 409 | 412 | 11,000 | 412 |
| 1997-06-13 | 425 | 425 | 415 | 415 | 14,000 | 415 |
| 1997-06-12 | 439 | 439 | 415 | 425 | 81,000 | 425 |
| 1997-06-11 | 417 | 444 | 411 | 435 | 330,000 | 435 |
| 1997-06-10 | 395 | 429 | 395 | 411 | 346,000 | 411 |
| 1997-06-09 | 383 | 390 | 378 | 390 | 34,000 | 390 |
| 1997-06-06 | 396 | 400 | 380 | 382 | 69,000 | 382 |
| 1997-06-05 | 375 | 397 | 371 | 396 | 115,000 | 396 |
| 1997-06-04 | 389 | 389 | 370 | 370 | 31,000 | 370 |
| 1997-06-03 | 375 | 389 | 375 | 388 | 66,000 | 388 |
| 1997-06-02 | 369 | 370 | 360 | 370 | 13,000 | 370 |
| 1997-05-30 | 370 | 375 | 363 | 375 | 45,000 | 375 |
| 1997-05-29 | 368 | 380 | 365 | 370 | 64,000 | 370 |
| 1997-05-28 | 363 | 370 | 362 | 370 | 17,000 | 370 |
| 1997-05-27 | 355 | 370 | 355 | 361 | 30,000 | 361 |
| 1997-05-26 | 351 | 360 | 351 | 355 | 20,000 | 355 |
| 1997-05-23 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 1997-05-22 | 360 | 363 | 352 | 352 | 14,000 | 352 |
| 1997-05-21 | 362 | 364 | 360 | 360 | 12,000 | 360 |
| 1997-05-20 | 366 | 366 | 364 | 364 | 9,000 | 364 |
| 1997-05-19 | 363 | 366 | 361 | 364 | 11,000 | 364 |
| 1997-05-16 | 356 | 368 | 356 | 360 | 15,000 | 360 |
| 1997-05-15 | 357 | 375 | 355 | 355 | 87,000 | 355 |
| 1997-05-14 | 360 | 370 | 352 | 352 | 22,000 | 352 |
| 1997-05-13 | 366 | 369 | 359 | 359 | 35,000 | 359 |
| 1997-05-12 | 362 | 363 | 351 | 351 | 34,000 | 351 |
| 1997-05-09 | 366 | 380 | 363 | 368 | 21,000 | 368 |
| 1997-05-08 | 356 | 375 | 356 | 366 | 18,000 | 366 |
| 1997-05-07 | 350 | 366 | 346 | 366 | 40,000 | 366 |
| 1997-05-06 | 350 | 350 | 345 | 350 | 21,000 | 350 |
| 1997-05-02 | 345 | 347 | 344 | 345 | 18,000 | 345 |
| 1997-05-01 | 357 | 363 | 343 | 343 | 74,000 | 343 |
| 1997-04-30 | 320 | 337 | 318 | 337 | 243,000 | 337 |
| 1997-04-28 | 333 | 333 | 320 | 320 | 32,000 | 320 |
| 1997-04-25 | 346 | 346 | 330 | 330 | 27,000 | 330 |
| 1997-04-24 | 335 | 347 | 335 | 347 | 12,000 | 347 |
| 1997-04-23 | 336 | 340 | 336 | 340 | 4,000 | 340 |
| 1997-04-22 | 345 | 348 | 342 | 345 | 18,000 | 345 |
| 1997-04-21 | 333 | 354 | 333 | 343 | 22,000 | 343 |
| 1997-04-18 | 316 | 325 | 316 | 323 | 8,000 | 323 |
| 1997-04-17 | 313 | 314 | 309 | 314 | 18,000 | 314 |
| 1997-04-16 | 305 | 315 | 305 | 310 | 14,000 | 310 |
| 1997-04-15 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 1997-04-14 | 304 | 304 | 300 | 300 | 5,000 | 300 |
| 1997-04-11 | 303 | 303 | 296 | 296 | 5,000 | 296 |
| 1997-04-10 | 310 | 310 | 296 | 296 | 29,000 | 296 |
| 1997-04-09 | 310 | 310 | 296 | 296 | 30,000 | 296 |
| 1997-04-08 | 300 | 305 | 300 | 305 | 20,000 | 305 |
| 1997-04-07 | 334 | 334 | 310 | 315 | 25,000 | 315 |
| 1997-04-04 | 336 | 336 | 335 | 335 | 9,000 | 335 |
| 1997-04-03 | 331 | 335 | 331 | 335 | 9,000 | 335 |
| 1997-04-02 | 345 | 350 | 331 | 331 | 17,000 | 331 |
| 1997-04-01 | 360 | 360 | 350 | 350 | 18,000 | 350 |
| 1997-03-31 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 1997-03-28 | 351 | 355 | 350 | 355 | 17,000 | 355 |
| 1997-03-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-03-26 | 351 | 355 | 351 | 355 | 13,000 | 355 |
| 1997-03-25 | 355 | 356 | 355 | 355 | 13,000 | 355 |
| 1997-03-24 | 356 | 356 | 355 | 355 | 5,000 | 355 |
| 1997-03-21 | 356 | 360 | 356 | 356 | 7,000 | 356 |
| 1997-03-19 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 1997-03-18 | 374 | 379 | 362 | 362 | 8,000 | 362 |
| 1997-03-17 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1997-03-13 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1997-03-12 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 1997-03-11 | 360 | 361 | 360 | 360 | 20,000 | 360 |
| 1997-03-10 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 1997-03-07 | 375 | 375 | 365 | 365 | 11,000 | 365 |
| 1997-03-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-03-05 | 384 | 385 | 384 | 385 | 8,000 | 385 |
| 1997-03-04 | 366 | 375 | 360 | 375 | 14,000 | 375 |
| 1997-03-03 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 1997-02-28 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 1997-02-27 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-02-26 | 381 | 381 | 365 | 365 | 19,000 | 365 |
| 1997-02-25 | 381 | 385 | 380 | 380 | 7,000 | 380 |
| 1997-02-24 | 377 | 380 | 377 | 380 | 2,000 | 380 |
| 1997-02-21 | 367 | 377 | 367 | 377 | 6,000 | 377 |
| 1997-02-20 | 362 | 367 | 362 | 367 | 5,000 | 367 |
| 1997-02-19 | 370 | 370 | 360 | 360 | 9,000 | 360 |
| 1997-02-18 | 385 | 385 | 375 | 375 | 6,000 | 375 |
| 1997-02-17 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1997-02-14 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1997-02-13 | 360 | 361 | 360 | 360 | 7,000 | 360 |
| 1997-02-12 | 355 | 360 | 355 | 360 | 8,000 | 360 |
| 1997-02-10 | 367 | 370 | 360 | 360 | 22,000 | 360 |
| 1997-02-07 | 386 | 386 | 370 | 370 | 21,000 | 370 |
| 1997-02-06 | 390 | 390 | 385 | 385 | 17,000 | 385 |
| 1997-02-05 | 390 | 390 | 386 | 386 | 9,000 | 386 |
| 1997-02-04 | 391 | 391 | 387 | 390 | 13,000 | 390 |
| 1997-02-03 | 400 | 400 | 390 | 390 | 8,000 | 390 |
| 1997-01-31 | 385 | 407 | 385 | 403 | 193,000 | 403 |
| 1997-01-30 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 1997-01-29 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1997-01-28 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1997-01-24 | 394 | 394 | 390 | 390 | 17,000 | 390 |
| 1997-01-23 | 383 | 385 | 383 | 384 | 9,000 | 384 |
| 1997-01-22 | 389 | 390 | 381 | 383 | 9,000 | 383 |
| 1997-01-21 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1997-01-20 | 400 | 401 | 380 | 380 | 11,000 | 380 |
| 1997-01-17 | 399 | 403 | 395 | 395 | 14,000 | 395 |
| 1997-01-16 | 383 | 400 | 376 | 395 | 16,000 | 395 |
| 1997-01-14 | 362 | 373 | 362 | 373 | 14,000 | 373 |
| 1997-01-13 | 350 | 371 | 340 | 371 | 56,000 | 371 |
| 1997-01-10 | 370 | 370 | 350 | 350 | 38,000 | 350 |
| 1997-01-09 | 373 | 375 | 370 | 370 | 16,000 | 370 |
| 1997-01-08 | 416 | 416 | 383 | 383 | 14,000 | 383 |
| 1997-01-07 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1997-01-06 | 400 | 410 | 400 | 410 | 11,000 | 410 |
分割・併合履歴 ： なし
