7727 (株)オーバル の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 1998-12-29 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 1998-12-28 | 145 | 146 | 141 | 146 | 7,000 | 146 |
| 1998-12-25 | 160 | 160 | 146 | 146 | 7,000 | 146 |
| 1998-12-24 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 1998-12-22 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 1998-12-21 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 1998-12-18 | 159 | 159 | 150 | 159 | 11,000 | 159 |
| 1998-12-16 | 160 | 160 | 159 | 160 | 4,000 | 160 |
| 1998-12-15 | 161 | 161 | 157 | 157 | 8,000 | 157 |
| 1998-12-11 | 161 | 162 | 161 | 161 | 3,000 | 161 |
| 1998-12-10 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1998-12-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1998-12-08 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 1998-12-04 | 170 | 170 | 170 | 170 | 12,000 | 170 |
| 1998-12-03 | 160 | 160 | 157 | 157 | 6,000 | 157 |
| 1998-12-02 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 1998-12-01 | 168 | 168 | 165 | 165 | 26,000 | 165 |
| 1998-11-30 | 168 | 168 | 161 | 168 | 21,000 | 168 |
| 1998-11-27 | 165 | 168 | 165 | 168 | 5,000 | 168 |
| 1998-11-26 | 168 | 168 | 165 | 165 | 3,000 | 165 |
| 1998-11-25 | 170 | 170 | 165 | 165 | 6,000 | 165 |
| 1998-11-24 | 160 | 160 | 156 | 160 | 12,000 | 160 |
| 1998-11-20 | 154 | 155 | 154 | 155 | 4,000 | 155 |
| 1998-11-19 | 151 | 160 | 151 | 151 | 22,000 | 151 |
| 1998-11-18 | 169 | 169 | 150 | 151 | 7,000 | 151 |
| 1998-11-17 | 135 | 175 | 135 | 175 | 30,000 | 175 |
| 1998-11-16 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 1998-11-13 | 136 | 136 | 135 | 135 | 4,000 | 135 |
| 1998-11-12 | 135 | 135 | 133 | 133 | 10,000 | 133 |
| 1998-11-11 | 135 | 135 | 133 | 133 | 11,000 | 133 |
| 1998-11-10 | 133 | 133 | 133 | 133 | 7,000 | 133 |
| 1998-11-09 | 137 | 137 | 133 | 133 | 30,000 | 133 |
| 1998-11-06 | 140 | 140 | 137 | 137 | 2,000 | 137 |
| 1998-11-05 | 140 | 140 | 140 | 140 | 22,000 | 140 |
| 1998-11-04 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 1998-11-02 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 1998-10-30 | 137 | 137 | 133 | 133 | 6,000 | 133 |
| 1998-10-29 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1998-10-28 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 1998-10-27 | 147 | 150 | 147 | 150 | 6,000 | 150 |
| 1998-10-26 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 1998-10-23 | 145 | 149 | 140 | 148 | 15,000 | 148 |
| 1998-10-22 | 125 | 140 | 125 | 140 | 17,000 | 140 |
| 1998-10-21 | 130 | 130 | 126 | 126 | 12,000 | 126 |
| 1998-10-20 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 1998-10-19 | 115 | 125 | 115 | 120 | 7,000 | 120 |
| 1998-10-16 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 1998-10-14 | 125 | 125 | 122 | 122 | 4,000 | 122 |
| 1998-10-13 | 121 | 128 | 121 | 128 | 3,000 | 128 |
| 1998-10-12 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 1998-10-09 | 116 | 118 | 116 | 118 | 6,000 | 118 |
| 1998-10-08 | 120 | 120 | 115 | 115 | 2,000 | 115 |
| 1998-10-07 | 115 | 115 | 112 | 115 | 8,000 | 115 |
| 1998-10-06 | 114 | 115 | 114 | 115 | 4,000 | 115 |
| 1998-10-05 | 115 | 115 | 114 | 114 | 7,000 | 114 |
| 1998-10-02 | 119 | 119 | 114 | 114 | 8,000 | 114 |
| 1998-10-01 | 132 | 132 | 120 | 120 | 8,000 | 120 |
| 1998-09-30 | 135 | 135 | 132 | 132 | 4,000 | 132 |
| 1998-09-29 | 131 | 135 | 130 | 132 | 23,000 | 132 |
| 1998-09-28 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 1998-09-25 | 139 | 139 | 139 | 139 | 9,000 | 139 |
| 1998-09-24 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 1998-09-22 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 1998-09-18 | 135 | 135 | 130 | 130 | 15,000 | 130 |
| 1998-09-17 | 137 | 137 | 135 | 135 | 10,000 | 135 |
| 1998-09-16 | 137 | 138 | 137 | 137 | 6,000 | 137 |
| 1998-09-14 | 139 | 139 | 137 | 137 | 7,000 | 137 |
| 1998-09-11 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 1998-09-10 | 140 | 140 | 133 | 140 | 33,000 | 140 |
| 1998-09-09 | 144 | 145 | 144 | 145 | 6,000 | 145 |
| 1998-09-08 | 142 | 145 | 140 | 145 | 18,000 | 145 |
| 1998-09-07 | 145 | 145 | 140 | 140 | 7,000 | 140 |
| 1998-09-04 | 145 | 145 | 141 | 145 | 14,000 | 145 |
| 1998-09-03 | 145 | 145 | 143 | 145 | 26,000 | 145 |
| 1998-09-02 | 145 | 145 | 145 | 145 | 26,000 | 145 |
| 1998-09-01 | 144 | 146 | 144 | 145 | 18,000 | 145 |
| 1998-08-31 | 146 | 146 | 144 | 144 | 8,000 | 144 |
| 1998-08-28 | 146 | 146 | 145 | 146 | 10,000 | 146 |
| 1998-08-27 | 149 | 150 | 147 | 147 | 14,000 | 147 |
| 1998-08-26 | 153 | 153 | 150 | 150 | 28,000 | 150 |
| 1998-08-25 | 154 | 165 | 149 | 153 | 28,000 | 153 |
| 1998-08-24 | 174 | 174 | 136 | 136 | 45,000 | 136 |
| 1998-08-21 | 173 | 174 | 173 | 174 | 12,000 | 174 |
| 1998-08-20 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 1998-08-19 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1998-08-17 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1998-08-13 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1998-08-12 | 185 | 186 | 180 | 182 | 9,000 | 182 |
| 1998-08-11 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1998-08-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-08-07 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1998-08-06 | 181 | 201 | 181 | 201 | 4,000 | 201 |
| 1998-08-05 | 185 | 189 | 180 | 189 | 13,000 | 189 |
| 1998-08-04 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1998-08-03 | 192 | 192 | 190 | 190 | 8,000 | 190 |
| 1998-07-31 | 192 | 192 | 192 | 192 | 13,000 | 192 |
| 1998-07-29 | 200 | 201 | 200 | 201 | 7,000 | 201 |
| 1998-07-27 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1998-07-24 | 204 | 205 | 204 | 205 | 8,000 | 205 |
| 1998-07-22 | 202 | 202 | 199 | 199 | 12,000 | 199 |
| 1998-07-21 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1998-07-17 | 204 | 204 | 202 | 202 | 5,000 | 202 |
| 1998-07-16 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1998-07-15 | 193 | 193 | 192 | 192 | 23,000 | 192 |
| 1998-07-14 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-07-13 | 190 | 190 | 181 | 181 | 10,000 | 181 |
| 1998-07-10 | 197 | 197 | 195 | 195 | 9,000 | 195 |
| 1998-07-09 | 201 | 202 | 197 | 197 | 9,000 | 197 |
| 1998-07-08 | 205 | 205 | 201 | 205 | 23,000 | 205 |
| 1998-07-07 | 205 | 210 | 196 | 196 | 34,000 | 196 |
| 1998-07-06 | 215 | 215 | 201 | 201 | 6,000 | 201 |
| 1998-07-03 | 209 | 213 | 208 | 213 | 4,000 | 213 |
| 1998-07-02 | 201 | 215 | 201 | 215 | 15,000 | 215 |
| 1998-07-01 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1998-06-30 | 206 | 206 | 200 | 200 | 14,000 | 200 |
| 1998-06-26 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 1998-06-25 | 180 | 180 | 176 | 176 | 8,000 | 176 |
| 1998-06-24 | 186 | 186 | 180 | 180 | 18,000 | 180 |
| 1998-06-23 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1998-06-22 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-06-18 | 180 | 185 | 180 | 185 | 4,000 | 185 |
| 1998-06-17 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-06-16 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1998-06-15 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 1998-06-12 | 186 | 186 | 180 | 180 | 19,000 | 180 |
| 1998-06-10 | 190 | 190 | 185 | 185 | 14,000 | 185 |
| 1998-06-09 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1998-06-08 | 195 | 195 | 192 | 192 | 4,000 | 192 |
| 1998-06-05 | 197 | 197 | 197 | 197 | 5,000 | 197 |
| 1998-06-04 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1998-05-29 | 195 | 205 | 195 | 205 | 2,000 | 205 |
| 1998-05-28 | 196 | 200 | 192 | 192 | 14,000 | 192 |
| 1998-05-27 | 200 | 206 | 192 | 206 | 4,000 | 206 |
| 1998-05-26 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 1998-05-25 | 209 | 209 | 205 | 205 | 8,000 | 205 |
| 1998-05-22 | 202 | 204 | 190 | 204 | 29,000 | 204 |
| 1998-05-21 | 202 | 205 | 190 | 197 | 27,000 | 197 |
| 1998-05-20 | 207 | 207 | 206 | 207 | 9,000 | 207 |
| 1998-05-19 | 210 | 210 | 209 | 210 | 91,000 | 210 |
| 1998-05-18 | 218 | 219 | 210 | 210 | 5,000 | 210 |
| 1998-05-15 | 207 | 219 | 206 | 219 | 24,000 | 219 |
| 1998-05-14 | 225 | 225 | 196 | 206 | 31,000 | 206 |
| 1998-05-13 | 245 | 245 | 234 | 234 | 253,000 | 234 |
| 1998-05-12 | 220 | 253 | 220 | 252 | 100,000 | 252 |
| 1998-05-11 | 182 | 225 | 182 | 225 | 16,000 | 225 |
| 1998-05-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-05-01 | 185 | 185 | 180 | 180 | 20,000 | 180 |
| 1998-04-30 | 181 | 184 | 181 | 184 | 7,000 | 184 |
| 1998-04-24 | 200 | 201 | 200 | 201 | 5,000 | 201 |
| 1998-04-17 | 190 | 190 | 185 | 185 | 10,000 | 185 |
| 1998-04-14 | 195 | 195 | 193 | 193 | 6,000 | 193 |
| 1998-04-10 | 199 | 204 | 192 | 199 | 6,000 | 199 |
| 1998-04-09 | 200 | 200 | 190 | 190 | 9,000 | 190 |
| 1998-04-06 | 190 | 200 | 190 | 200 | 2,000 | 200 |
| 1998-04-03 | 185 | 185 | 171 | 171 | 7,000 | 171 |
| 1998-04-02 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-04-01 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 1998-03-31 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1998-03-30 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1998-03-26 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 1998-03-25 | 210 | 212 | 210 | 212 | 9,000 | 212 |
| 1998-03-24 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1998-03-23 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-03-20 | 220 | 220 | 216 | 216 | 7,000 | 216 |
| 1998-03-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-03-18 | 226 | 226 | 226 | 226 | 7,000 | 226 |
| 1998-03-17 | 228 | 228 | 226 | 226 | 6,000 | 226 |
| 1998-03-16 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1998-03-13 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1998-03-12 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1998-03-11 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1998-03-10 | 225 | 226 | 225 | 226 | 7,000 | 226 |
| 1998-03-09 | 231 | 231 | 226 | 226 | 7,000 | 226 |
| 1998-03-06 | 235 | 240 | 225 | 225 | 16,000 | 225 |
| 1998-03-04 | 239 | 239 | 225 | 225 | 17,000 | 225 |
| 1998-03-03 | 232 | 237 | 232 | 234 | 13,000 | 234 |
| 1998-03-02 | 227 | 230 | 226 | 227 | 15,000 | 227 |
| 1998-02-27 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 1998-02-26 | 220 | 226 | 220 | 225 | 8,000 | 225 |
| 1998-02-25 | 230 | 230 | 225 | 225 | 5,000 | 225 |
| 1998-02-24 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-02-19 | 222 | 222 | 220 | 220 | 2,000 | 220 |
| 1998-02-18 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1998-02-16 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1998-02-13 | 245 | 245 | 244 | 244 | 6,000 | 244 |
| 1998-02-12 | 253 | 260 | 249 | 249 | 8,000 | 249 |
| 1998-02-10 | 249 | 251 | 249 | 251 | 25,000 | 251 |
| 1998-02-09 | 226 | 230 | 226 | 230 | 20,000 | 230 |
| 1998-02-06 | 220 | 220 | 211 | 211 | 4,000 | 211 |
| 1998-02-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-02-04 | 212 | 220 | 212 | 212 | 19,000 | 212 |
| 1998-02-03 | 230 | 230 | 202 | 202 | 17,000 | 202 |
| 1998-02-02 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1998-01-30 | 226 | 226 | 200 | 205 | 5,000 | 205 |
| 1998-01-29 | 250 | 250 | 231 | 231 | 6,000 | 231 |
| 1998-01-28 | 241 | 249 | 239 | 249 | 7,000 | 249 |
| 1998-01-27 | 234 | 234 | 230 | 234 | 18,000 | 234 |
| 1998-01-26 | 232 | 234 | 230 | 230 | 11,000 | 230 |
| 1998-01-23 | 219 | 219 | 211 | 211 | 7,000 | 211 |
| 1998-01-22 | 200 | 219 | 200 | 210 | 14,000 | 210 |
| 1998-01-21 | 188 | 200 | 188 | 196 | 9,000 | 196 |
| 1998-01-20 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1998-01-19 | 174 | 180 | 174 | 180 | 9,000 | 180 |
| 1998-01-16 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 1998-01-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1998-01-12 | 170 | 171 | 170 | 171 | 4,000 | 171 |
| 1998-01-09 | 165 | 172 | 162 | 172 | 7,000 | 172 |
| 1998-01-08 | 175 | 175 | 160 | 160 | 17,000 | 160 |
| 1998-01-07 | 162 | 175 | 162 | 175 | 3,000 | 175 |
| 1998-01-06 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 1998-01-05 | 172 | 172 | 172 | 172 | 2,000 | 172 |
分割・併合履歴 ： なし
