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 |
|---|---|---|---|---|---|
| 1991/12/30 | 552 | 552 | 551 | 551 | 3,000 |
| 1991/12/27 | 551 | 551 | 551 | 551 | 1,000 |
| 1991/12/26 | 551 | 551 | 551 | 551 | 1,000 |
| 1991/12/25 | 560 | 560 | 550 | 550 | 9,000 |
| 1991/12/19 | 590 | 590 | 590 | 590 | 2,000 |
| 1991/12/18 | 600 | 600 | 591 | 591 | 7,000 |
| 1991/12/17 | 591 | 600 | 591 | 600 | 18,000 |
| 1991/12/16 | 595 | 595 | 590 | 590 | 35,000 |
| 1991/12/13 | 551 | 565 | 550 | 565 | 13,000 |
| 1991/12/12 | 545 | 550 | 540 | 545 | 14,000 |
| 1991/12/11 | 540 | 540 | 526 | 535 | 21,000 |
| 1991/12/10 | 557 | 557 | 521 | 525 | 18,000 |
| 1991/12/09 | 563 | 563 | 557 | 557 | 7,000 |
| 1991/12/06 | 562 | 572 | 562 | 570 | 5,000 |
| 1991/12/05 | 557 | 572 | 557 | 572 | 9,000 |
| 1991/12/04 | 538 | 539 | 527 | 527 | 15,000 |
| 1991/12/03 | 519 | 544 | 519 | 540 | 17,000 |
| 1991/12/02 | 535 | 535 | 501 | 520 | 14,000 |
| 1991/11/28 | 565 | 565 | 535 | 535 | 12,000 |
| 1991/11/27 | 596 | 597 | 565 | 565 | 25,000 |
| 1991/11/26 | 600 | 605 | 595 | 595 | 11,000 |
| 1991/11/25 | 600 | 600 | 600 | 600 | 4,000 |
| 1991/11/22 | 603 | 603 | 595 | 600 | 15,000 |
| 1991/11/21 | 603 | 605 | 603 | 603 | 11,000 |
| 1991/11/20 | 603 | 604 | 600 | 600 | 33,000 |
| 1991/11/19 | 610 | 611 | 601 | 601 | 25,000 |
| 1991/11/18 | 620 | 620 | 600 | 600 | 15,000 |
| 1991/11/15 | 638 | 648 | 631 | 631 | 6,000 |
| 1991/11/14 | 630 | 635 | 630 | 631 | 10,000 |
| 1991/11/13 | 624 | 631 | 624 | 631 | 18,000 |
| 1991/11/12 | 630 | 630 | 621 | 621 | 25,000 |
| 1991/11/11 | 650 | 650 | 620 | 620 | 7,000 |
| 1991/11/08 | 670 | 670 | 650 | 650 | 9,000 |
| 1991/11/07 | 659 | 660 | 658 | 658 | 7,000 |
| 1991/11/06 | 656 | 656 | 656 | 656 | 4,000 |
| 1991/11/05 | 651 | 655 | 650 | 655 | 8,000 |
| 1991/11/01 | 679 | 680 | 650 | 650 | 22,000 |
| 1991/10/31 | 679 | 680 | 675 | 680 | 16,000 |
| 1991/10/30 | 700 | 700 | 680 | 680 | 20,000 |
| 1991/10/29 | 716 | 716 | 692 | 692 | 23,000 |
| 1991/10/28 | 679 | 706 | 679 | 706 | 20,000 |
| 1991/10/25 | 640 | 668 | 635 | 668 | 29,000 |
| 1991/10/24 | 630 | 636 | 630 | 630 | 32,000 |
| 1991/10/23 | 625 | 630 | 620 | 620 | 21,000 |
| 1991/10/22 | 625 | 625 | 620 | 620 | 20,000 |
| 1991/10/21 | 630 | 630 | 630 | 630 | 8,000 |
| 1991/10/18 | 606 | 620 | 606 | 620 | 35,000 |
| 1991/10/17 | 612 | 620 | 612 | 612 | 8,000 |
| 1991/10/16 | 611 | 625 | 605 | 605 | 20,000 |
| 1991/10/15 | 619 | 620 | 610 | 610 | 13,000 |
| 1991/10/14 | 650 | 653 | 620 | 620 | 21,000 |
| 1991/10/11 | 655 | 660 | 640 | 640 | 10,000 |
| 1991/10/09 | 650 | 655 | 650 | 650 | 7,000 |
| 1991/10/08 | 670 | 670 | 650 | 650 | 5,000 |
| 1991/10/07 | 700 | 700 | 675 | 680 | 9,000 |
| 1991/10/02 | 721 | 730 | 720 | 720 | 13,000 |
| 1991/10/01 | 706 | 710 | 695 | 710 | 9,000 |
| 1991/09/30 | 729 | 730 | 700 | 716 | 15,000 |
| 1991/09/27 | 715 | 735 | 715 | 729 | 76,000 |
| 1991/09/26 | 679 | 710 | 679 | 700 | 48,000 |
| 1991/09/25 | 641 | 670 | 636 | 670 | 51,000 |
| 1991/09/24 | 624 | 630 | 624 | 630 | 62,000 |
| 1991/09/20 | 616 | 620 | 610 | 617 | 12,000 |
| 1991/09/19 | 620 | 620 | 600 | 608 | 15,000 |
| 1991/09/18 | 619 | 625 | 615 | 621 | 19,000 |
| 1991/09/17 | 600 | 610 | 590 | 610 | 27,000 |
| 1991/09/13 | 600 | 600 | 580 | 590 | 32,000 |
| 1991/09/12 | 610 | 610 | 590 | 590 | 13,000 |
| 1991/09/11 | 612 | 612 | 601 | 602 | 13,000 |
| 1991/09/10 | 635 | 635 | 610 | 610 | 6,000 |
| 1991/09/09 | 626 | 630 | 625 | 625 | 4,000 |
| 1991/09/06 | 608 | 620 | 608 | 620 | 13,000 |
| 1991/09/05 | 607 | 607 | 607 | 607 | 2,000 |
| 1991/09/04 | 619 | 619 | 610 | 617 | 7,000 |
| 1991/09/03 | 620 | 620 | 620 | 620 | 5,000 |
| 1991/09/02 | 620 | 620 | 620 | 620 | 2,000 |
| 1991/08/29 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/08/27 | 609 | 610 | 600 | 600 | 7,000 |
| 1991/08/26 | 645 | 645 | 610 | 610 | 10,000 |
| 1991/08/23 | 660 | 660 | 645 | 645 | 10,000 |
| 1991/08/22 | 650 | 650 | 650 | 650 | 3,000 |
| 1991/08/21 | 610 | 620 | 610 | 615 | 8,000 |
| 1991/08/20 | 620 | 620 | 620 | 620 | 2,000 |
| 1991/08/16 | 650 | 650 | 650 | 650 | 9,000 |
| 1991/08/15 | 678 | 678 | 650 | 650 | 4,000 |
| 1991/08/14 | 679 | 679 | 679 | 679 | 1,000 |
| 1991/08/13 | 682 | 682 | 682 | 682 | 4,000 |
| 1991/08/12 | 682 | 690 | 682 | 690 | 3,000 |
| 1991/08/09 | 713 | 713 | 691 | 692 | 15,000 |
| 1991/08/08 | 739 | 739 | 713 | 713 | 3,000 |
| 1991/08/07 | 731 | 731 | 730 | 730 | 16,000 |
| 1991/08/06 | 749 | 749 | 730 | 730 | 4,000 |
| 1991/08/05 | 756 | 756 | 756 | 756 | 5,000 |
| 1991/08/02 | 710 | 710 | 703 | 710 | 3,000 |
| 1991/08/01 | 702 | 702 | 701 | 701 | 9,000 |
| 1991/07/31 | 705 | 705 | 700 | 700 | 14,000 |
| 1991/07/30 | 701 | 701 | 700 | 700 | 27,000 |
| 1991/07/29 | 700 | 700 | 700 | 700 | 5,000 |
| 1991/07/26 | 701 | 701 | 700 | 700 | 5,000 |
| 1991/07/25 | 703 | 703 | 700 | 700 | 12,000 |
| 1991/07/24 | 709 | 709 | 700 | 703 | 18,000 |
| 1991/07/16 | 760 | 769 | 760 | 769 | 5,000 |
| 1991/07/15 | 769 | 769 | 769 | 769 | 5,000 |
| 1991/07/12 | 759 | 759 | 758 | 759 | 10,000 |
| 1991/07/11 | 731 | 731 | 731 | 731 | 3,000 |
| 1991/07/10 | 720 | 720 | 710 | 710 | 17,000 |
| 1991/07/09 | 690 | 700 | 690 | 700 | 14,000 |
| 1991/07/08 | 750 | 750 | 750 | 750 | 4,000 |
| 1991/07/05 | 790 | 800 | 770 | 774 | 22,000 |
| 1991/07/04 | 805 | 805 | 800 | 800 | 7,000 |
| 1991/07/03 | 810 | 820 | 810 | 820 | 21,000 |
| 1991/07/02 | 805 | 815 | 801 | 801 | 12,000 |
| 1991/06/28 | 810 | 820 | 790 | 795 | 34,000 |
| 1991/06/26 | 850 | 850 | 840 | 840 | 6,000 |
| 1991/06/25 | 869 | 869 | 850 | 851 | 22,000 |
| 1991/06/24 | 899 | 899 | 870 | 870 | 29,000 |
| 1991/06/21 | 874 | 890 | 874 | 890 | 69,000 |
| 1991/06/20 | 870 | 873 | 860 | 870 | 83,000 |
| 1991/06/19 | 872 | 885 | 865 | 870 | 95,000 |
| 1991/06/18 | 870 | 875 | 870 | 870 | 58,000 |
| 1991/06/17 | 830 | 869 | 800 | 869 | 74,000 |
| 1991/06/14 | 860 | 860 | 835 | 835 | 22,000 |
| 1991/06/13 | 791 | 840 | 791 | 840 | 14,000 |
| 1991/06/12 | 809 | 810 | 800 | 800 | 30,000 |
| 1991/06/11 | 820 | 820 | 810 | 810 | 8,000 |
| 1991/06/10 | 821 | 821 | 810 | 820 | 10,000 |
| 1991/06/07 | 811 | 811 | 800 | 800 | 22,000 |
| 1991/06/06 | 830 | 831 | 810 | 810 | 18,000 |
| 1991/06/05 | 822 | 830 | 820 | 830 | 11,000 |
| 1991/06/04 | 828 | 828 | 828 | 828 | 3,000 |
| 1991/06/03 | 870 | 873 | 858 | 858 | 29,000 |
| 1991/05/31 | 820 | 860 | 820 | 860 | 21,000 |
| 1991/05/30 | 815 | 816 | 811 | 816 | 11,000 |
| 1991/05/29 | 835 | 835 | 810 | 820 | 23,000 |
| 1991/05/28 | 850 | 850 | 839 | 839 | 15,000 |
| 1991/05/27 | 887 | 887 | 860 | 860 | 20,000 |
| 1991/05/24 | 900 | 900 | 880 | 885 | 44,000 |
| 1991/05/23 | 890 | 921 | 879 | 895 | 174,000 |
| 1991/05/22 | 895 | 899 | 871 | 890 | 103,000 |
| 1991/05/21 | 845 | 905 | 840 | 905 | 304,000 |
| 1991/05/20 | 820 | 859 | 820 | 834 | 35,000 |
| 1991/05/17 | 830 | 830 | 810 | 810 | 29,000 |
| 1991/05/16 | 800 | 820 | 790 | 820 | 22,000 |
| 1991/05/15 | 801 | 803 | 800 | 800 | 19,000 |
| 1991/05/14 | 800 | 805 | 800 | 800 | 9,000 |
| 1991/05/13 | 803 | 811 | 800 | 800 | 25,000 |
| 1991/05/10 | 816 | 829 | 800 | 800 | 26,000 |
| 1991/05/09 | 810 | 830 | 810 | 810 | 20,000 |
| 1991/05/08 | 830 | 840 | 820 | 820 | 15,000 |
| 1991/05/07 | 840 | 860 | 840 | 855 | 30,000 |
| 1991/05/02 | 810 | 850 | 810 | 830 | 69,000 |
| 1991/05/01 | 830 | 830 | 801 | 810 | 27,000 |
| 1991/04/30 | 830 | 859 | 830 | 830 | 22,000 |
| 1991/04/26 | 845 | 845 | 830 | 830 | 38,000 |
| 1991/04/25 | 848 | 850 | 829 | 835 | 17,000 |
| 1991/04/24 | 860 | 861 | 848 | 848 | 31,000 |
| 1991/04/23 | 898 | 898 | 862 | 862 | 85,000 |
| 1991/04/22 | 861 | 905 | 861 | 900 | 210,000 |
| 1991/04/19 | 790 | 800 | 781 | 800 | 4,000 |
| 1991/04/18 | 799 | 800 | 793 | 793 | 32,000 |
| 1991/04/17 | 815 | 815 | 800 | 800 | 29,000 |
| 1991/04/16 | 820 | 821 | 808 | 815 | 55,000 |
| 1991/04/15 | 820 | 830 | 810 | 821 | 92,000 |
| 1991/04/12 | 777 | 800 | 777 | 800 | 38,000 |
| 1991/04/11 | 725 | 748 | 721 | 735 | 39,000 |
| 1991/04/10 | 720 | 720 | 711 | 718 | 37,000 |
| 1991/04/09 | 720 | 720 | 705 | 705 | 9,000 |
| 1991/04/08 | 720 | 720 | 701 | 701 | 9,000 |
| 1991/04/05 | 720 | 720 | 720 | 720 | 3,000 |
| 1991/04/04 | 710 | 710 | 710 | 710 | 7,000 |
| 1991/04/03 | 700 | 710 | 700 | 709 | 11,000 |
| 1991/04/02 | 694 | 694 | 693 | 693 | 4,000 |
| 1991/04/01 | 690 | 695 | 690 | 693 | 16,000 |
| 1991/03/29 | 720 | 720 | 690 | 690 | 18,000 |
| 1991/03/28 | 720 | 720 | 710 | 710 | 4,000 |
| 1991/03/27 | 716 | 730 | 716 | 720 | 7,000 |
| 1991/03/26 | 718 | 718 | 710 | 710 | 9,000 |
| 1991/03/22 | 740 | 750 | 739 | 750 | 14,000 |
| 1991/03/20 | 769 | 769 | 745 | 750 | 18,000 |
| 1991/03/19 | 798 | 798 | 779 | 780 | 12,000 |
| 1991/03/18 | 760 | 801 | 750 | 801 | 30,000 |
| 1991/03/15 | 765 | 765 | 740 | 740 | 20,000 |
| 1991/03/14 | 760 | 780 | 760 | 765 | 29,000 |
| 1991/03/13 | 764 | 790 | 763 | 763 | 69,000 |
| 1991/03/12 | 705 | 764 | 705 | 764 | 56,000 |
| 1991/03/11 | 680 | 700 | 680 | 700 | 18,000 |
| 1991/03/08 | 700 | 700 | 680 | 680 | 11,000 |
| 1991/03/07 | 701 | 701 | 697 | 700 | 24,000 |
| 1991/03/06 | 700 | 700 | 680 | 695 | 52,000 |
| 1991/03/05 | 705 | 705 | 690 | 690 | 11,000 |
| 1991/03/04 | 690 | 700 | 690 | 700 | 32,000 |
| 1991/03/01 | 680 | 695 | 680 | 690 | 15,000 |
| 1991/02/28 | 680 | 690 | 670 | 675 | 14,000 |
| 1991/02/27 | 661 | 680 | 660 | 660 | 23,000 |
| 1991/02/26 | 690 | 690 | 660 | 660 | 22,000 |
| 1991/02/25 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/02/22 | 690 | 692 | 660 | 690 | 27,000 |
| 1991/02/21 | 690 | 692 | 680 | 680 | 38,000 |
| 1991/02/20 | 709 | 709 | 685 | 685 | 21,000 |
| 1991/02/19 | 709 | 720 | 699 | 699 | 56,000 |
| 1991/02/18 | 721 | 721 | 699 | 699 | 22,000 |
| 1991/02/15 | 681 | 700 | 681 | 700 | 27,000 |
| 1991/02/14 | 701 | 705 | 695 | 701 | 65,000 |
| 1991/02/13 | 675 | 690 | 675 | 680 | 42,000 |
| 1991/02/12 | 650 | 669 | 650 | 660 | 52,000 |
| 1991/02/08 | 590 | 629 | 590 | 629 | 78,000 |
| 1991/02/07 | 546 | 570 | 546 | 570 | 28,000 |
| 1991/02/06 | 525 | 546 | 515 | 515 | 48,000 |
| 1991/02/05 | 505 | 515 | 505 | 515 | 28,000 |
| 1991/02/04 | 504 | 504 | 501 | 501 | 3,000 |
| 1991/02/01 | 520 | 520 | 504 | 505 | 19,000 |
| 1991/01/31 | 510 | 510 | 510 | 510 | 4,000 |
| 1991/01/30 | 486 | 490 | 481 | 485 | 26,000 |
| 1991/01/29 | 476 | 481 | 474 | 481 | 25,000 |
| 1991/01/28 | 471 | 475 | 470 | 471 | 27,000 |
| 1991/01/25 | 486 | 486 | 461 | 461 | 31,000 |
| 1991/01/24 | 480 | 481 | 480 | 481 | 9,000 |
| 1991/01/23 | 495 | 495 | 474 | 474 | 29,000 |
| 1991/01/22 | 500 | 500 | 493 | 495 | 12,000 |
| 1991/01/21 | 510 | 510 | 500 | 510 | 15,000 |
| 1991/01/17 | 481 | 494 | 481 | 494 | 14,000 |
| 1991/01/16 | 500 | 500 | 480 | 480 | 18,000 |
| 1991/01/14 | 520 | 520 | 505 | 520 | 9,000 |
| 1991/01/11 | 519 | 520 | 515 | 515 | 8,000 |
| 1991/01/10 | 550 | 550 | 529 | 539 | 12,000 |
| 1991/01/09 | 545 | 545 | 540 | 540 | 11,000 |
| 1991/01/08 | 545 | 545 | 545 | 545 | 9,000 |
| 1991/01/07 | 585 | 585 | 575 | 575 | 5,000 |
| 1991/01/04 | 584 | 584 | 582 | 584 | 6,000 |