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 |
|---|---|---|---|---|---|
| 1990/12/28 | 586 | 586 | 575 | 575 | 12,000 |
| 1990/12/27 | 570 | 575 | 570 | 575 | 16,000 |
| 1990/12/26 | 580 | 580 | 567 | 580 | 16,000 |
| 1990/12/25 | 606 | 606 | 586 | 586 | 15,000 |
| 1990/12/21 | 610 | 610 | 606 | 606 | 3,000 |
| 1990/12/19 | 676 | 681 | 669 | 669 | 15,000 |
| 1990/12/14 | 710 | 725 | 696 | 715 | 40,000 |
| 1990/12/13 | 650 | 720 | 650 | 720 | 49,000 |
| 1990/12/12 | 604 | 620 | 599 | 620 | 26,000 |
| 1990/12/11 | 615 | 615 | 597 | 600 | 35,000 |
| 1990/12/10 | 592 | 606 | 592 | 605 | 63,000 |
| 1990/12/07 | 581 | 589 | 570 | 584 | 78,000 |
| 1990/12/06 | 595 | 600 | 580 | 580 | 68,000 |
| 1990/12/05 | 620 | 620 | 600 | 600 | 8,000 |
| 1990/12/03 | 636 | 640 | 635 | 635 | 4,000 |
| 1990/11/30 | 629 | 629 | 629 | 629 | 3,000 |
| 1990/11/29 | 630 | 660 | 630 | 660 | 10,000 |
| 1990/11/28 | 660 | 660 | 650 | 650 | 82,000 |
| 1990/11/27 | 651 | 661 | 651 | 661 | 15,000 |
| 1990/11/26 | 680 | 680 | 649 | 649 | 25,000 |
| 1990/11/22 | 695 | 695 | 680 | 680 | 16,000 |
| 1990/11/21 | 700 | 702 | 690 | 690 | 11,000 |
| 1990/11/19 | 750 | 750 | 740 | 740 | 13,000 |
| 1990/11/16 | 754 | 754 | 754 | 754 | 1,000 |
| 1990/11/15 | 770 | 770 | 754 | 754 | 6,000 |
| 1990/11/14 | 780 | 780 | 775 | 775 | 13,000 |
| 1990/11/13 | 746 | 765 | 740 | 765 | 35,000 |
| 1990/11/09 | 740 | 741 | 740 | 740 | 120,000 |
| 1990/11/08 | 760 | 760 | 740 | 740 | 10,000 |
| 1990/11/07 | 780 | 780 | 750 | 750 | 15,000 |
| 1990/11/06 | 820 | 820 | 795 | 795 | 7,000 |
| 1990/11/05 | 815 | 815 | 810 | 810 | 20,000 |
| 1990/11/01 | 860 | 860 | 845 | 845 | 5,000 |
| 1990/10/31 | 874 | 874 | 860 | 860 | 7,000 |
| 1990/10/30 | 860 | 869 | 840 | 869 | 30,000 |
| 1990/10/29 | 898 | 898 | 870 | 870 | 12,000 |
| 1990/10/26 | 909 | 919 | 900 | 900 | 17,000 |
| 1990/10/25 | 930 | 930 | 909 | 929 | 20,000 |
| 1990/10/24 | 925 | 940 | 925 | 930 | 23,000 |
| 1990/10/23 | 921 | 921 | 895 | 895 | 57,000 |
| 1990/10/22 | 822 | 881 | 822 | 881 | 33,000 |
| 1990/10/19 | 750 | 812 | 750 | 812 | 44,000 |
| 1990/10/18 | 710 | 715 | 710 | 712 | 12,000 |
| 1990/10/17 | 720 | 720 | 710 | 720 | 14,000 |
| 1990/10/16 | 750 | 750 | 730 | 730 | 9,000 |
| 1990/10/15 | 751 | 751 | 750 | 750 | 4,000 |
| 1990/10/12 | 768 | 768 | 768 | 768 | 1,000 |
| 1990/10/09 | 774 | 780 | 774 | 776 | 10,000 |
| 1990/10/08 | 789 | 789 | 785 | 785 | 9,000 |
| 1990/10/05 | 780 | 789 | 780 | 784 | 15,000 |
| 1990/10/04 | 770 | 784 | 765 | 784 | 9,000 |
| 1990/10/03 | 760 | 799 | 760 | 799 | 9,000 |
| 1990/10/02 | 740 | 760 | 739 | 750 | 31,000 |
| 1990/09/28 | 800 | 800 | 799 | 800 | 24,000 |
| 1990/09/25 | 870 | 871 | 870 | 870 | 8,000 |
| 1990/09/21 | 860 | 870 | 860 | 870 | 32,000 |
| 1990/09/20 | 928 | 928 | 900 | 900 | 6,000 |
| 1990/09/19 | 929 | 935 | 929 | 935 | 4,000 |
| 1990/09/18 | 950 | 960 | 930 | 930 | 14,000 |
| 1990/09/17 | 999 | 999 | 950 | 950 | 20,000 |
| 1990/09/14 | 1,000 | 1,000 | 980 | 1,000 | 9,000 |
| 1990/09/13 | 1,000 | 1,000 | 971 | 994 | 22,000 |
| 1990/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1990/09/11 | 1,040 | 1,040 | 1,010 | 1,040 | 19,000 |
| 1990/09/10 | 950 | 1,040 | 950 | 1,040 | 28,000 |
| 1990/09/05 | 1,020 | 1,090 | 1,020 | 1,060 | 64,000 |
| 1990/09/04 | 1,070 | 1,080 | 1,050 | 1,080 | 15,000 |
| 1990/09/03 | 1,080 | 1,100 | 1,080 | 1,090 | 20,000 |
| 1990/08/31 | 1,060 | 1,100 | 1,020 | 1,100 | 80,000 |
| 1990/08/30 | 1,040 | 1,080 | 996 | 1,080 | 32,000 |
| 1990/08/29 | 970 | 1,050 | 970 | 1,050 | 40,000 |
| 1990/08/28 | 940 | 971 | 940 | 970 | 52,000 |
| 1990/08/27 | 900 | 901 | 900 | 900 | 29,000 |
| 1990/08/22 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1990/08/21 | 1,080 | 1,090 | 1,030 | 1,050 | 21,000 |
| 1990/08/20 | 1,090 | 1,100 | 1,060 | 1,060 | 4,000 |
| 1990/08/16 | 1,140 | 1,150 | 1,100 | 1,150 | 15,000 |
| 1990/08/15 | 1,060 | 1,120 | 1,060 | 1,120 | 12,000 |
| 1990/08/14 | 1,070 | 1,070 | 1,010 | 1,060 | 25,000 |
| 1990/08/10 | 1,170 | 1,170 | 1,130 | 1,150 | 38,000 |
| 1990/08/09 | 1,100 | 1,150 | 1,100 | 1,150 | 43,000 |
| 1990/08/08 | 1,040 | 1,100 | 1,040 | 1,080 | 31,000 |
| 1990/08/07 | 1,070 | 1,070 | 1,000 | 1,050 | 51,000 |
| 1990/08/06 | 1,230 | 1,230 | 1,150 | 1,150 | 53,000 |
| 1990/08/03 | 1,280 | 1,280 | 1,260 | 1,270 | 26,000 |
| 1990/08/02 | 1,360 | 1,360 | 1,260 | 1,300 | 60,000 |
| 1990/08/01 | 1,300 | 1,380 | 1,290 | 1,300 | 95,000 |
| 1990/07/31 | 1,270 | 1,300 | 1,260 | 1,300 | 42,000 |
| 1990/07/30 | 1,290 | 1,290 | 1,220 | 1,290 | 20,000 |
| 1990/07/27 | 1,270 | 1,290 | 1,250 | 1,290 | 56,000 |
| 1990/07/26 | 1,350 | 1,350 | 1,280 | 1,290 | 14,000 |
| 1990/07/25 | 1,340 | 1,370 | 1,340 | 1,350 | 50,000 |
| 1990/07/24 | 1,280 | 1,350 | 1,270 | 1,320 | 104,000 |
| 1990/07/23 | 1,380 | 1,380 | 1,320 | 1,320 | 104,000 |
| 1990/07/20 | 1,390 | 1,400 | 1,350 | 1,380 | 187,000 |
| 1990/07/19 | 1,350 | 1,430 | 1,350 | 1,400 | 788,000 |
| 1990/07/18 | 1,300 | 1,300 | 1,270 | 1,290 | 133,000 |
| 1990/07/17 | 1,340 | 1,350 | 1,310 | 1,320 | 225,000 |
| 1990/07/16 | 1,370 | 1,400 | 1,340 | 1,360 | 467,000 |
| 1990/07/13 | 1,300 | 1,370 | 1,280 | 1,350 | 849,000 |
| 1990/07/12 | 1,220 | 1,340 | 1,220 | 1,320 | 1,083,000 |
| 1990/07/11 | 1,210 | 1,290 | 1,190 | 1,200 | 1,999,000 |
| 1990/07/10 | 1,040 | 1,230 | 1,020 | 1,210 | 917,000 |
| 1990/07/09 | 1,050 | 1,050 | 1,010 | 1,040 | 51,000 |
| 1990/07/06 | 1,040 | 1,050 | 1,010 | 1,030 | 144,000 |
| 1990/07/05 | 990 | 1,050 | 990 | 1,050 | 153,000 |
| 1990/07/04 | 980 | 990 | 971 | 990 | 90,000 |
| 1990/07/03 | 969 | 980 | 950 | 980 | 10,000 |
| 1990/07/02 | 985 | 985 | 960 | 979 | 11,000 |
| 1990/06/29 | 971 | 990 | 971 | 980 | 11,000 |
| 1990/06/28 | 989 | 1,000 | 970 | 970 | 85,000 |
| 1990/06/27 | 970 | 998 | 969 | 990 | 71,000 |
| 1990/06/26 | 950 | 975 | 950 | 970 | 23,000 |
| 1990/06/25 | 949 | 964 | 949 | 964 | 16,000 |
| 1990/06/22 | 939 | 990 | 928 | 990 | 166,000 |
| 1990/06/21 | 930 | 945 | 930 | 944 | 6,000 |
| 1990/06/20 | 932 | 948 | 932 | 940 | 15,000 |
| 1990/06/19 | 928 | 949 | 920 | 920 | 65,000 |
| 1990/06/18 | 915 | 930 | 900 | 930 | 51,000 |
| 1990/06/15 | 885 | 905 | 885 | 905 | 41,000 |
| 1990/06/14 | 890 | 899 | 886 | 886 | 7,000 |
| 1990/06/13 | 904 | 904 | 882 | 882 | 7,000 |
| 1990/06/12 | 900 | 905 | 900 | 905 | 9,000 |
| 1990/06/11 | 930 | 930 | 920 | 920 | 20,000 |
| 1990/06/08 | 912 | 925 | 910 | 915 | 24,000 |
| 1990/06/07 | 904 | 920 | 904 | 910 | 16,000 |
| 1990/06/06 | 900 | 905 | 880 | 905 | 23,000 |
| 1990/06/05 | 900 | 900 | 891 | 900 | 26,000 |
| 1990/06/04 | 899 | 900 | 899 | 900 | 5,000 |
| 1990/06/01 | 900 | 900 | 870 | 870 | 18,000 |
| 1990/05/31 | 885 | 899 | 875 | 899 | 19,000 |
| 1990/05/30 | 865 | 875 | 861 | 875 | 8,000 |
| 1990/05/29 | 880 | 885 | 865 | 865 | 11,000 |
| 1990/05/28 | 885 | 885 | 880 | 880 | 6,000 |
| 1990/05/25 | 899 | 899 | 883 | 883 | 7,000 |
| 1990/05/24 | 882 | 885 | 882 | 885 | 6,000 |
| 1990/05/23 | 881 | 900 | 880 | 880 | 17,000 |
| 1990/05/22 | 879 | 880 | 879 | 880 | 6,000 |
| 1990/05/21 | 910 | 910 | 899 | 899 | 3,000 |
| 1990/05/18 | 900 | 915 | 899 | 900 | 30,000 |
| 1990/05/17 | 868 | 885 | 868 | 880 | 11,000 |
| 1990/05/16 | 891 | 891 | 856 | 865 | 15,000 |
| 1990/05/15 | 919 | 919 | 880 | 880 | 9,000 |
| 1990/05/14 | 900 | 910 | 889 | 909 | 48,000 |
| 1990/05/11 | 871 | 899 | 871 | 890 | 21,000 |
| 1990/05/10 | 870 | 870 | 870 | 870 | 22,000 |
| 1990/05/09 | 829 | 850 | 817 | 830 | 51,000 |
| 1990/05/08 | 820 | 828 | 817 | 825 | 17,000 |
| 1990/05/07 | 790 | 800 | 790 | 800 | 9,000 |
| 1990/05/02 | 781 | 781 | 751 | 760 | 37,000 |
| 1990/05/01 | 780 | 780 | 780 | 780 | 8,000 |
| 1990/04/27 | 778 | 778 | 760 | 760 | 7,000 |
| 1990/04/26 | 751 | 771 | 751 | 771 | 4,000 |
| 1990/04/25 | 771 | 771 | 750 | 750 | 48,000 |
| 1990/04/24 | 764 | 766 | 761 | 761 | 17,000 |
| 1990/04/23 | 789 | 789 | 764 | 764 | 9,000 |
| 1990/04/20 | 799 | 799 | 799 | 799 | 1,000 |
| 1990/04/13 | 790 | 820 | 790 | 820 | 25,000 |
| 1990/04/12 | 783 | 783 | 762 | 780 | 10,000 |
| 1990/04/10 | 792 | 795 | 785 | 793 | 13,000 |
| 1990/04/09 | 782 | 782 | 782 | 782 | 6,000 |
| 1990/04/06 | 739 | 746 | 705 | 732 | 42,000 |
| 1990/04/04 | 831 | 831 | 820 | 820 | 4,000 |
| 1990/03/30 | 875 | 890 | 875 | 890 | 4,000 |
| 1990/03/29 | 900 | 905 | 895 | 900 | 13,000 |
| 1990/03/28 | 915 | 915 | 895 | 895 | 9,000 |
| 1990/03/27 | 881 | 921 | 881 | 921 | 8,000 |
| 1990/03/26 | 890 | 890 | 870 | 870 | 13,000 |
| 1990/03/23 | 908 | 910 | 900 | 900 | 40,000 |
| 1990/03/22 | 949 | 949 | 939 | 939 | 14,000 |
| 1990/03/20 | 970 | 980 | 945 | 950 | 21,000 |
| 1990/03/19 | 1,010 | 1,010 | 970 | 978 | 9,000 |
| 1990/03/16 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1990/03/15 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 |
| 1990/03/14 | 1,030 | 1,030 | 999 | 999 | 11,000 |
| 1990/03/13 | 1,070 | 1,080 | 1,070 | 1,080 | 11,000 |
| 1990/03/12 | 1,060 | 1,100 | 1,030 | 1,080 | 24,000 |
| 1990/03/09 | 1,070 | 1,080 | 1,050 | 1,080 | 48,000 |
| 1990/03/08 | 1,030 | 1,070 | 1,020 | 1,070 | 66,000 |
| 1990/03/07 | 1,030 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1990/03/06 | 1,040 | 1,060 | 1,040 | 1,040 | 13,000 |
| 1990/03/05 | 1,040 | 1,060 | 1,030 | 1,030 | 5,000 |
| 1990/03/02 | 1,020 | 1,070 | 1,020 | 1,050 | 26,000 |
| 1990/03/01 | 1,060 | 1,060 | 1,020 | 1,020 | 11,000 |
| 1990/02/28 | 1,020 | 1,080 | 1,020 | 1,070 | 40,000 |
| 1990/02/27 | 979 | 985 | 970 | 980 | 28,000 |
| 1990/02/26 | 1,010 | 1,010 | 960 | 980 | 45,000 |
| 1990/02/23 | 1,070 | 1,070 | 1,020 | 1,020 | 8,000 |
| 1990/02/22 | 1,040 | 1,070 | 1,010 | 1,070 | 17,000 |
| 1990/02/21 | 1,080 | 1,080 | 1,040 | 1,040 | 47,000 |
| 1990/02/20 | 1,070 | 1,080 | 1,060 | 1,080 | 28,000 |
| 1990/02/19 | 1,100 | 1,120 | 1,070 | 1,070 | 36,000 |
| 1990/02/16 | 1,080 | 1,100 | 1,080 | 1,090 | 55,000 |
| 1990/02/15 | 1,090 | 1,100 | 1,080 | 1,080 | 49,000 |
| 1990/02/14 | 1,110 | 1,120 | 1,100 | 1,100 | 64,000 |
| 1990/02/13 | 1,140 | 1,150 | 1,100 | 1,110 | 129,000 |
| 1990/02/09 | 1,160 | 1,160 | 1,120 | 1,150 | 393,000 |
| 1990/02/08 | 1,150 | 1,180 | 1,140 | 1,150 | 586,000 |
| 1990/02/07 | 1,130 | 1,130 | 1,100 | 1,120 | 233,000 |
| 1990/02/06 | 1,120 | 1,120 | 1,100 | 1,120 | 140,000 |
| 1990/02/05 | 1,130 | 1,130 | 1,090 | 1,100 | 112,000 |
| 1990/02/02 | 1,110 | 1,130 | 1,080 | 1,130 | 169,000 |
| 1990/02/01 | 1,060 | 1,130 | 1,060 | 1,110 | 324,000 |
| 1990/01/31 | 1,060 | 1,060 | 1,050 | 1,060 | 37,000 |
| 1990/01/30 | 1,070 | 1,070 | 1,060 | 1,060 | 34,000 |
| 1990/01/29 | 1,070 | 1,080 | 1,060 | 1,070 | 57,000 |
| 1990/01/26 | 1,000 | 1,090 | 1,000 | 1,090 | 142,000 |
| 1990/01/25 | 1,010 | 1,010 | 991 | 991 | 8,000 |
| 1990/01/24 | 1,040 | 1,040 | 1,000 | 1,000 | 31,000 |
| 1990/01/23 | 1,040 | 1,040 | 1,020 | 1,040 | 28,000 |
| 1990/01/22 | 1,030 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1990/01/19 | 997 | 1,030 | 997 | 1,030 | 60,000 |
| 1990/01/18 | 991 | 1,000 | 991 | 1,000 | 43,000 |
| 1990/01/17 | 980 | 1,000 | 980 | 1,000 | 25,000 |
| 1990/01/16 | 1,040 | 1,040 | 991 | 1,000 | 38,000 |
| 1990/01/12 | 1,060 | 1,060 | 1,030 | 1,030 | 61,000 |
| 1990/01/11 | 1,050 | 1,070 | 1,020 | 1,060 | 78,000 |
| 1990/01/10 | 1,070 | 1,070 | 1,010 | 1,020 | 61,000 |
| 1990/01/09 | 1,080 | 1,080 | 1,050 | 1,060 | 50,000 |
| 1990/01/08 | 1,040 | 1,070 | 1,040 | 1,070 | 20,000 |
| 1990/01/05 | 1,080 | 1,100 | 1,060 | 1,060 | 28,000 |
| 1990/01/04 | 1,080 | 1,100 | 1,060 | 1,080 | 34,000 |