オーバル(7727)の株価時系列情報
オーバル(7727)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 395 | 395 | 389 | 389 | 20,000 |
| 1984/12/27 | 399 | 400 | 390 | 390 | 19,000 |
| 1984/12/26 | 400 | 400 | 400 | 400 | 1,000 |
| 1984/12/25 | 405 | 405 | 405 | 405 | 5,000 |
| 1984/12/24 | 399 | 404 | 399 | 399 | 4,000 |
| 1984/12/22 | 398 | 398 | 398 | 398 | 1,000 |
| 1984/12/21 | 399 | 399 | 398 | 398 | 4,000 |
| 1984/12/20 | 410 | 410 | 395 | 395 | 26,000 |
| 1984/12/19 | 411 | 411 | 410 | 410 | 10,000 |
| 1984/12/18 | 405 | 405 | 405 | 405 | 12,000 |
| 1984/12/17 | 415 | 415 | 410 | 415 | 18,000 |
| 1984/12/15 | 410 | 415 | 410 | 415 | 6,000 |
| 1984/12/14 | 410 | 420 | 405 | 405 | 28,000 |
| 1984/12/13 | 416 | 420 | 410 | 410 | 14,000 |
| 1984/12/12 | 411 | 420 | 411 | 420 | 6,000 |
| 1984/12/11 | 410 | 420 | 409 | 410 | 55,000 |
| 1984/12/10 | 422 | 422 | 410 | 410 | 24,000 |
| 1984/12/07 | 420 | 420 | 420 | 420 | 12,000 |
| 1984/12/06 | 448 | 449 | 436 | 440 | 75,000 |
| 1984/12/05 | 430 | 445 | 421 | 443 | 78,000 |
| 1984/12/04 | 449 | 450 | 412 | 415 | 95,000 |
| 1984/12/03 | 439 | 450 | 439 | 448 | 211,000 |
| 1984/12/01 | 426 | 448 | 422 | 422 | 146,000 |
| 1984/11/30 | 401 | 425 | 401 | 422 | 259,000 |
| 1984/11/29 | 395 | 400 | 388 | 400 | 63,000 |
| 1984/11/28 | 396 | 396 | 394 | 395 | 28,000 |
| 1984/11/27 | 395 | 400 | 395 | 396 | 11,000 |
| 1984/11/26 | 395 | 402 | 395 | 399 | 15,000 |
| 1984/11/24 | 388 | 390 | 388 | 390 | 14,000 |
| 1984/11/22 | 405 | 405 | 390 | 390 | 32,000 |
| 1984/11/21 | 405 | 405 | 400 | 405 | 72,000 |
| 1984/11/20 | 415 | 420 | 401 | 410 | 77,000 |
| 1984/11/19 | 398 | 425 | 398 | 420 | 146,000 |
| 1984/11/17 | 390 | 395 | 388 | 395 | 62,000 |
| 1984/11/16 | 389 | 390 | 388 | 388 | 25,000 |
| 1984/11/15 | 380 | 390 | 380 | 385 | 36,000 |
| 1984/11/14 | 380 | 380 | 380 | 380 | 8,000 |
| 1984/11/13 | 381 | 381 | 380 | 380 | 25,000 |
| 1984/11/09 | 361 | 361 | 360 | 360 | 4,000 |
| 1984/11/08 | 370 | 370 | 360 | 360 | 15,000 |
| 1984/11/07 | 371 | 371 | 370 | 370 | 2,000 |
| 1984/11/06 | 376 | 377 | 368 | 368 | 11,000 |
| 1984/11/05 | 376 | 381 | 376 | 380 | 15,000 |
| 1984/11/02 | 376 | 381 | 376 | 381 | 13,000 |
| 1984/11/01 | 376 | 381 | 376 | 381 | 12,000 |
| 1984/10/31 | 371 | 376 | 371 | 376 | 5,000 |
| 1984/10/30 | 370 | 370 | 370 | 370 | 17,000 |
| 1984/10/29 | 375 | 375 | 370 | 370 | 40,000 |
| 1984/10/27 | 375 | 375 | 370 | 370 | 7,000 |
| 1984/10/26 | 375 | 375 | 375 | 375 | 12,000 |
| 1984/10/25 | 385 | 395 | 370 | 395 | 36,000 |
| 1984/10/24 | 361 | 376 | 361 | 376 | 7,000 |
| 1984/10/23 | 375 | 380 | 365 | 365 | 22,000 |
| 1984/10/22 | 376 | 380 | 375 | 380 | 14,000 |
| 1984/10/20 | 380 | 380 | 377 | 377 | 6,000 |
| 1984/10/19 | 382 | 390 | 380 | 380 | 38,000 |
| 1984/10/18 | 391 | 391 | 382 | 382 | 17,000 |
| 1984/10/17 | 377 | 385 | 377 | 381 | 32,000 |
| 1984/10/16 | 372 | 380 | 372 | 375 | 13,000 |
| 1984/10/15 | 388 | 388 | 370 | 370 | 16,000 |
| 1984/10/12 | 384 | 389 | 380 | 389 | 29,000 |
| 1984/10/11 | 390 | 392 | 385 | 386 | 48,000 |
| 1984/10/09 | 390 | 390 | 384 | 389 | 54,000 |
| 1984/10/08 | 382 | 385 | 382 | 384 | 15,000 |
| 1984/10/06 | 382 | 385 | 378 | 378 | 23,000 |
| 1984/10/05 | 370 | 371 | 367 | 371 | 36,000 |
| 1984/10/04 | 357 | 360 | 357 | 360 | 23,000 |
| 1984/10/03 | 359 | 370 | 357 | 357 | 18,000 |
| 1984/10/02 | 360 | 360 | 356 | 356 | 7,000 |
| 1984/10/01 | 358 | 358 | 355 | 357 | 10,000 |
| 1984/09/29 | 354 | 355 | 353 | 353 | 6,000 |
| 1984/09/28 | 354 | 356 | 353 | 353 | 16,000 |
| 1984/09/27 | 353 | 353 | 353 | 353 | 3,000 |
| 1984/09/25 | 353 | 353 | 352 | 353 | 9,000 |
| 1984/09/22 | 351 | 351 | 351 | 351 | 5,000 |
| 1984/09/21 | 350 | 350 | 350 | 350 | 4,000 |
| 1984/09/20 | 350 | 350 | 345 | 350 | 14,000 |
| 1984/09/19 | 351 | 351 | 346 | 346 | 14,000 |
| 1984/09/18 | 360 | 360 | 355 | 355 | 5,000 |
| 1984/09/17 | 355 | 360 | 355 | 360 | 6,000 |
| 1984/09/14 | 369 | 370 | 360 | 360 | 17,000 |
| 1984/09/13 | 372 | 372 | 360 | 360 | 20,000 |
| 1984/09/12 | 375 | 375 | 374 | 374 | 9,000 |
| 1984/09/11 | 361 | 370 | 361 | 370 | 4,000 |
| 1984/09/07 | 370 | 370 | 355 | 355 | 11,000 |
| 1984/09/06 | 372 | 372 | 370 | 370 | 9,000 |
| 1984/09/05 | 390 | 390 | 385 | 385 | 29,000 |
| 1984/09/04 | 380 | 390 | 380 | 388 | 29,000 |
| 1984/09/03 | 380 | 380 | 372 | 372 | 11,000 |
| 1984/09/01 | 362 | 365 | 362 | 365 | 9,000 |
| 1984/08/31 | 355 | 362 | 355 | 362 | 4,000 |
| 1984/08/30 | 352 | 352 | 345 | 345 | 6,000 |
| 1984/08/29 | 352 | 352 | 352 | 352 | 5,000 |
| 1984/08/28 | 354 | 355 | 354 | 355 | 4,000 |
| 1984/08/27 | 351 | 351 | 351 | 351 | 3,000 |
| 1984/08/25 | 354 | 354 | 354 | 354 | 2,000 |
| 1984/08/24 | 348 | 351 | 348 | 351 | 15,000 |
| 1984/08/23 | 341 | 346 | 341 | 346 | 7,000 |
| 1984/08/22 | 338 | 345 | 338 | 340 | 19,000 |
| 1984/08/21 | 345 | 345 | 338 | 345 | 9,000 |
| 1984/08/20 | 337 | 337 | 337 | 337 | 7,000 |
| 1984/08/18 | 344 | 344 | 344 | 344 | 1,000 |
| 1984/08/17 | 337 | 345 | 336 | 345 | 4,000 |
| 1984/08/16 | 339 | 340 | 336 | 336 | 19,000 |
| 1984/08/15 | 339 | 339 | 339 | 339 | 2,000 |
| 1984/08/14 | 337 | 337 | 336 | 337 | 10,000 |
| 1984/08/13 | 340 | 340 | 338 | 338 | 7,000 |
| 1984/08/08 | 337 | 337 | 335 | 335 | 23,000 |
| 1984/08/07 | 339 | 339 | 336 | 336 | 11,000 |
| 1984/08/06 | 340 | 340 | 340 | 340 | 2,000 |
| 1984/08/03 | 339 | 339 | 339 | 339 | 2,000 |
| 1984/08/02 | 336 | 336 | 336 | 336 | 2,000 |
| 1984/08/01 | 340 | 340 | 337 | 337 | 13,000 |
| 1984/07/31 | 341 | 341 | 340 | 340 | 16,000 |
| 1984/07/30 | 344 | 344 | 340 | 340 | 14,000 |
| 1984/07/28 | 344 | 346 | 344 | 346 | 5,000 |
| 1984/07/27 | 345 | 345 | 343 | 343 | 16,000 |
| 1984/07/26 | 350 | 350 | 346 | 346 | 5,000 |
| 1984/07/25 | 345 | 345 | 342 | 345 | 14,000 |
| 1984/07/24 | 341 | 345 | 340 | 345 | 12,000 |
| 1984/07/23 | 344 | 344 | 341 | 341 | 17,000 |
| 1984/07/21 | 342 | 342 | 341 | 341 | 11,000 |
| 1984/07/20 | 342 | 342 | 341 | 342 | 24,000 |
| 1984/07/19 | 344 | 345 | 342 | 342 | 21,000 |
| 1984/07/18 | 341 | 342 | 341 | 341 | 16,000 |
| 1984/07/17 | 341 | 342 | 341 | 342 | 8,000 |
| 1984/07/16 | 345 | 345 | 342 | 342 | 8,000 |
| 1984/07/13 | 346 | 346 | 345 | 345 | 4,000 |
| 1984/07/12 | 345 | 345 | 345 | 345 | 12,000 |
| 1984/07/11 | 346 | 348 | 346 | 346 | 11,000 |
| 1984/07/10 | 344 | 346 | 344 | 345 | 16,000 |
| 1984/07/09 | 344 | 355 | 344 | 346 | 8,000 |
| 1984/07/07 | 346 | 348 | 346 | 348 | 5,000 |
| 1984/07/06 | 346 | 349 | 346 | 346 | 11,000 |
| 1984/07/05 | 346 | 346 | 346 | 346 | 2,000 |
| 1984/07/04 | 343 | 345 | 343 | 343 | 7,000 |
| 1984/07/03 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/07/02 | 355 | 355 | 340 | 340 | 11,000 |
| 1984/06/30 | 368 | 368 | 360 | 360 | 5,000 |
| 1984/06/29 | 364 | 364 | 364 | 364 | 5,000 |
| 1984/06/28 | 360 | 360 | 360 | 360 | 3,000 |
| 1984/06/27 | 351 | 351 | 351 | 351 | 9,000 |
| 1984/06/26 | 354 | 355 | 350 | 350 | 13,000 |
| 1984/06/25 | 364 | 364 | 359 | 359 | 4,000 |
| 1984/06/23 | 358 | 359 | 358 | 359 | 3,000 |
| 1984/06/22 | 357 | 357 | 356 | 357 | 7,000 |
| 1984/06/21 | 356 | 356 | 355 | 355 | 12,000 |
| 1984/06/20 | 353 | 353 | 353 | 353 | 9,000 |
| 1984/06/19 | 354 | 357 | 354 | 355 | 23,000 |
| 1984/06/18 | 351 | 353 | 351 | 353 | 10,000 |
| 1984/06/16 | 346 | 351 | 346 | 351 | 9,000 |
| 1984/06/15 | 351 | 352 | 350 | 351 | 23,000 |
| 1984/06/14 | 374 | 374 | 357 | 359 | 22,000 |
| 1984/06/13 | 375 | 378 | 355 | 378 | 31,000 |
| 1984/06/12 | 380 | 381 | 380 | 380 | 30,000 |
| 1984/06/08 | 412 | 412 | 390 | 400 | 103,000 |
| 1984/06/07 | 403 | 423 | 401 | 407 | 329,000 |
| 1984/06/06 | 400 | 402 | 394 | 402 | 177,000 |
| 1984/06/05 | 403 | 403 | 385 | 391 | 301,000 |
| 1984/06/04 | 390 | 409 | 380 | 380 | 197,000 |
| 1984/06/02 | 370 | 395 | 369 | 395 | 107,000 |
| 1984/06/01 | 350 | 365 | 350 | 365 | 42,000 |
| 1984/05/31 | 360 | 360 | 352 | 352 | 6,000 |
| 1984/05/30 | 345 | 370 | 345 | 370 | 52,000 |
| 1984/05/29 | 343 | 345 | 342 | 345 | 10,000 |
| 1984/05/28 | 340 | 340 | 331 | 340 | 6,000 |
| 1984/05/26 | 340 | 340 | 340 | 340 | 4,000 |
| 1984/05/25 | 335 | 335 | 335 | 335 | 5,000 |
| 1984/05/24 | 331 | 331 | 331 | 331 | 5,000 |
| 1984/05/23 | 329 | 329 | 329 | 329 | 4,000 |
| 1984/05/22 | 330 | 330 | 330 | 330 | 12,000 |
| 1984/05/21 | 335 | 335 | 331 | 331 | 2,000 |
| 1984/05/19 | 331 | 335 | 331 | 335 | 13,000 |
| 1984/05/17 | 352 | 352 | 346 | 346 | 2,000 |
| 1984/05/14 | 354 | 354 | 353 | 353 | 28,000 |
| 1984/05/11 | 331 | 344 | 331 | 344 | 24,000 |
| 1984/05/10 | 345 | 345 | 345 | 345 | 9,000 |
| 1984/05/09 | 343 | 350 | 343 | 350 | 21,000 |
| 1984/05/08 | 331 | 345 | 331 | 345 | 13,000 |
| 1984/05/07 | 340 | 345 | 330 | 330 | 45,000 |
| 1984/05/04 | 349 | 350 | 340 | 345 | 17,000 |
| 1984/05/02 | 349 | 349 | 349 | 349 | 1,000 |
| 1984/05/01 | 349 | 349 | 345 | 349 | 13,000 |
| 1984/04/28 | 345 | 350 | 345 | 350 | 3,000 |
| 1984/04/27 | 345 | 350 | 341 | 350 | 7,000 |
| 1984/04/26 | 346 | 350 | 345 | 345 | 10,000 |
| 1984/04/25 | 350 | 350 | 345 | 345 | 9,000 |
| 1984/04/24 | 350 | 351 | 350 | 350 | 5,000 |
| 1984/04/23 | 350 | 350 | 345 | 345 | 3,000 |
| 1984/04/21 | 345 | 345 | 345 | 345 | 9,000 |
| 1984/04/20 | 342 | 350 | 340 | 350 | 11,000 |
| 1984/04/19 | 341 | 341 | 341 | 341 | 4,000 |
| 1984/04/18 | 351 | 352 | 345 | 345 | 40,000 |
| 1984/04/17 | 352 | 352 | 350 | 350 | 28,000 |
| 1984/04/16 | 352 | 352 | 352 | 352 | 2,000 |
| 1984/04/13 | 352 | 352 | 351 | 351 | 9,000 |
| 1984/04/11 | 365 | 365 | 350 | 350 | 23,000 |
| 1984/04/10 | 380 | 380 | 360 | 360 | 23,000 |
| 1984/04/09 | 367 | 370 | 363 | 370 | 55,000 |
| 1984/04/06 | 355 | 360 | 352 | 352 | 21,000 |
| 1984/04/05 | 360 | 360 | 355 | 355 | 12,000 |
| 1984/04/04 | 350 | 350 | 350 | 350 | 13,000 |
| 1984/04/03 | 359 | 359 | 350 | 350 | 9,000 |
| 1984/04/02 | 355 | 365 | 355 | 360 | 7,000 |
| 1984/03/31 | 360 | 364 | 350 | 355 | 29,000 |
| 1984/03/30 | 355 | 360 | 350 | 360 | 41,000 |
| 1984/03/29 | 357 | 358 | 355 | 355 | 23,000 |
| 1984/03/28 | 361 | 365 | 357 | 357 | 13,000 |
| 1984/03/27 | 365 | 365 | 360 | 360 | 16,000 |
| 1984/03/26 | 370 | 370 | 365 | 368 | 11,000 |
| 1984/03/24 | 360 | 369 | 356 | 369 | 7,000 |
| 1984/03/23 | 355 | 357 | 355 | 355 | 16,000 |
| 1984/03/22 | 360 | 361 | 350 | 350 | 21,000 |
| 1984/03/16 | 377 | 382 | 370 | 370 | 17,000 |
| 1984/03/15 | 385 | 385 | 377 | 380 | 29,000 |
| 1984/03/14 | 375 | 378 | 374 | 377 | 13,000 |
| 1984/03/13 | 385 | 390 | 375 | 375 | 11,000 |
| 1984/03/12 | 390 | 395 | 385 | 385 | 49,000 |
| 1984/03/09 | 370 | 371 | 370 | 371 | 2,000 |
| 1984/03/08 | 375 | 376 | 366 | 366 | 31,000 |
| 1984/03/07 | 390 | 390 | 380 | 380 | 21,000 |
| 1984/03/06 | 375 | 390 | 375 | 388 | 37,000 |
| 1984/03/05 | 390 | 390 | 370 | 370 | 31,000 |
| 1984/03/03 | 387 | 395 | 387 | 395 | 32,000 |
| 1984/03/02 | 366 | 394 | 365 | 385 | 45,000 |
| 1984/03/01 | 390 | 390 | 370 | 370 | 49,000 |
| 1984/02/29 | 400 | 400 | 400 | 400 | 70,000 |
| 1984/02/28 | 419 | 429 | 415 | 420 | 375,000 |
| 1984/02/27 | 380 | 409 | 380 | 409 | 177,000 |
| 1984/02/25 | 360 | 375 | 360 | 372 | 47,000 |
| 1984/02/24 | 365 | 370 | 360 | 360 | 30,000 |
| 1984/02/23 | 363 | 365 | 363 | 365 | 6,000 |
| 1984/02/22 | 370 | 370 | 370 | 370 | 12,000 |
| 1984/02/21 | 365 | 365 | 360 | 363 | 10,000 |
| 1984/02/20 | 360 | 363 | 360 | 363 | 14,000 |
| 1984/02/17 | 370 | 375 | 370 | 375 | 31,000 |
| 1984/02/16 | 361 | 365 | 360 | 365 | 22,000 |
| 1984/02/15 | 364 | 370 | 361 | 361 | 18,000 |
| 1984/02/14 | 365 | 370 | 365 | 365 | 16,000 |
| 1984/02/13 | 370 | 370 | 365 | 365 | 27,000 |
| 1984/02/10 | 380 | 380 | 366 | 370 | 91,000 |
| 1984/02/09 | 370 | 380 | 370 | 377 | 106,000 |
| 1984/02/08 | 369 | 369 | 360 | 360 | 11,000 |
| 1984/02/07 | 375 | 375 | 360 | 370 | 61,000 |
| 1984/02/06 | 351 | 370 | 351 | 370 | 37,000 |
| 1984/02/04 | 346 | 346 | 346 | 346 | 19,000 |
| 1984/02/03 | 346 | 346 | 345 | 345 | 11,000 |
| 1984/02/02 | 351 | 353 | 340 | 341 | 38,000 |
| 1984/02/01 | 361 | 361 | 350 | 350 | 26,000 |
| 1984/01/31 | 368 | 368 | 361 | 362 | 24,000 |
| 1984/01/30 | 376 | 380 | 370 | 373 | 80,000 |
| 1984/01/28 | 365 | 378 | 363 | 378 | 94,000 |
| 1984/01/27 | 352 | 360 | 350 | 360 | 60,000 |
| 1984/01/26 | 351 | 351 | 348 | 349 | 30,000 |
| 1984/01/25 | 345 | 354 | 345 | 345 | 24,000 |
| 1984/01/24 | 348 | 350 | 345 | 345 | 39,000 |
| 1984/01/23 | 355 | 355 | 345 | 345 | 17,000 |
| 1984/01/21 | 334 | 340 | 334 | 335 | 37,000 |
| 1984/01/20 | 340 | 340 | 333 | 334 | 25,000 |
| 1984/01/19 | 334 | 334 | 333 | 333 | 5,000 |
| 1984/01/18 | 330 | 332 | 330 | 332 | 23,000 |
| 1984/01/13 | 330 | 330 | 330 | 330 | 15,000 |
| 1984/01/12 | 336 | 336 | 332 | 335 | 13,000 |
| 1984/01/11 | 339 | 339 | 339 | 339 | 11,000 |
| 1984/01/10 | 340 | 340 | 339 | 340 | 10,000 |
| 1984/01/07 | 322 | 325 | 322 | 322 | 44,000 |
| 1984/01/06 | 325 | 325 | 322 | 322 | 37,000 |
| 1984/01/05 | 326 | 326 | 322 | 322 | 41,000 |