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 |
|---|---|---|---|---|---|
| 1996/12/30 | 402 | 402 | 400 | 400 | 12,000 |
| 1996/12/27 | 410 | 411 | 400 | 400 | 14,000 |
| 1996/12/26 | 410 | 410 | 400 | 400 | 14,000 |
| 1996/12/25 | 410 | 410 | 406 | 410 | 17,000 |
| 1996/12/24 | 411 | 415 | 410 | 410 | 41,000 |
| 1996/12/20 | 400 | 410 | 400 | 410 | 48,000 |
| 1996/12/19 | 435 | 435 | 410 | 410 | 20,000 |
| 1996/12/18 | 450 | 450 | 435 | 435 | 46,000 |
| 1996/12/17 | 466 | 466 | 452 | 452 | 23,000 |
| 1996/12/16 | 481 | 485 | 470 | 470 | 17,000 |
| 1996/12/13 | 493 | 493 | 480 | 486 | 16,000 |
| 1996/12/12 | 491 | 491 | 482 | 482 | 10,000 |
| 1996/12/11 | 490 | 495 | 490 | 495 | 23,000 |
| 1996/12/10 | 481 | 495 | 481 | 495 | 54,000 |
| 1996/12/09 | 485 | 485 | 480 | 480 | 3,000 |
| 1996/12/06 | 477 | 485 | 476 | 477 | 30,000 |
| 1996/12/05 | 490 | 490 | 475 | 477 | 38,000 |
| 1996/12/04 | 495 | 495 | 490 | 490 | 14,000 |
| 1996/12/03 | 500 | 500 | 495 | 495 | 13,000 |
| 1996/12/02 | 510 | 510 | 500 | 505 | 11,000 |
| 1996/11/29 | 500 | 505 | 495 | 495 | 23,000 |
| 1996/11/28 | 510 | 510 | 500 | 500 | 27,000 |
| 1996/11/27 | 506 | 515 | 506 | 510 | 37,000 |
| 1996/11/26 | 530 | 530 | 513 | 525 | 25,000 |
| 1996/11/25 | 550 | 550 | 540 | 540 | 33,000 |
| 1996/11/22 | 555 | 557 | 547 | 547 | 29,000 |
| 1996/11/21 | 575 | 575 | 555 | 555 | 33,000 |
| 1996/11/20 | 561 | 570 | 560 | 560 | 22,000 |
| 1996/11/19 | 569 | 569 | 558 | 558 | 24,000 |
| 1996/11/18 | 562 | 579 | 562 | 579 | 11,000 |
| 1996/11/15 | 575 | 585 | 575 | 580 | 120,000 |
| 1996/11/14 | 600 | 604 | 585 | 594 | 64,000 |
| 1996/11/13 | 559 | 605 | 558 | 605 | 69,000 |
| 1996/11/12 | 568 | 571 | 556 | 558 | 58,000 |
| 1996/11/11 | 582 | 589 | 570 | 570 | 37,000 |
| 1996/11/08 | 568 | 584 | 568 | 582 | 57,000 |
| 1996/11/07 | 598 | 600 | 570 | 570 | 56,000 |
| 1996/11/06 | 601 | 601 | 579 | 579 | 81,000 |
| 1996/11/05 | 612 | 620 | 594 | 600 | 154,000 |
| 1996/11/01 | 626 | 651 | 617 | 620 | 276,000 |
| 1996/10/31 | 660 | 709 | 620 | 620 | 1,729,000 |
| 1996/10/30 | 620 | 652 | 608 | 652 | 452,000 |
| 1996/10/29 | 553 | 610 | 552 | 600 | 104,000 |
| 1996/10/28 | 552 | 570 | 550 | 551 | 38,000 |
| 1996/10/25 | 590 | 590 | 570 | 570 | 43,000 |
| 1996/10/24 | 576 | 585 | 563 | 585 | 25,000 |
| 1996/10/23 | 589 | 598 | 566 | 566 | 47,000 |
| 1996/10/22 | 605 | 605 | 584 | 599 | 73,000 |
| 1996/10/21 | 635 | 635 | 603 | 603 | 66,000 |
| 1996/10/18 | 648 | 648 | 625 | 625 | 118,000 |
| 1996/10/17 | 650 | 667 | 623 | 638 | 688,000 |
| 1996/10/16 | 629 | 640 | 619 | 621 | 290,000 |
| 1996/10/15 | 558 | 619 | 558 | 619 | 155,000 |
| 1996/10/14 | 584 | 595 | 550 | 556 | 56,000 |
| 1996/10/11 | 615 | 616 | 590 | 594 | 111,000 |
| 1996/10/09 | 620 | 635 | 601 | 622 | 430,000 |
| 1996/10/08 | 590 | 631 | 575 | 615 | 357,000 |
| 1996/10/07 | 604 | 608 | 571 | 590 | 121,000 |
| 1996/10/04 | 580 | 616 | 565 | 610 | 538,000 |
| 1996/10/03 | 490 | 555 | 490 | 550 | 89,000 |
| 1996/10/02 | 509 | 509 | 500 | 500 | 11,000 |
| 1996/10/01 | 500 | 510 | 500 | 510 | 13,000 |
| 1996/09/30 | 494 | 500 | 494 | 500 | 10,000 |
| 1996/09/27 | 494 | 494 | 494 | 494 | 1,000 |
| 1996/09/26 | 492 | 492 | 492 | 492 | 2,000 |
| 1996/09/25 | 480 | 480 | 477 | 477 | 4,000 |
| 1996/09/24 | 485 | 486 | 485 | 485 | 12,000 |
| 1996/09/20 | 491 | 500 | 491 | 500 | 19,000 |
| 1996/09/19 | 499 | 499 | 495 | 495 | 5,000 |
| 1996/09/18 | 496 | 505 | 492 | 505 | 13,000 |
| 1996/09/17 | 486 | 499 | 486 | 499 | 2,000 |
| 1996/09/13 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/09/12 | 490 | 490 | 489 | 489 | 3,000 |
| 1996/09/11 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/09/10 | 500 | 501 | 500 | 500 | 8,000 |
| 1996/09/06 | 499 | 500 | 490 | 500 | 3,000 |
| 1996/09/05 | 489 | 489 | 489 | 489 | 2,000 |
| 1996/09/04 | 489 | 489 | 489 | 489 | 2,000 |
| 1996/09/03 | 491 | 500 | 486 | 500 | 8,000 |
| 1996/09/02 | 491 | 491 | 491 | 491 | 1,000 |
| 1996/08/30 | 500 | 500 | 500 | 500 | 9,000 |
| 1996/08/29 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/08/28 | 509 | 509 | 500 | 500 | 3,000 |
| 1996/08/27 | 515 | 515 | 515 | 515 | 5,000 |
| 1996/08/26 | 516 | 516 | 516 | 516 | 21,000 |
| 1996/08/23 | 521 | 521 | 513 | 516 | 6,000 |
| 1996/08/22 | 539 | 539 | 511 | 511 | 12,000 |
| 1996/08/21 | 540 | 540 | 540 | 540 | 5,000 |
| 1996/08/20 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/08/19 | 511 | 530 | 511 | 530 | 6,000 |
| 1996/08/16 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/08/15 | 500 | 500 | 500 | 500 | 6,000 |
| 1996/08/13 | 480 | 500 | 480 | 500 | 6,000 |
| 1996/08/12 | 475 | 475 | 475 | 475 | 4,000 |
| 1996/08/09 | 490 | 495 | 485 | 495 | 4,000 |
| 1996/08/08 | 491 | 495 | 490 | 495 | 7,000 |
| 1996/08/07 | 497 | 500 | 492 | 492 | 62,000 |
| 1996/08/06 | 529 | 529 | 502 | 502 | 13,000 |
| 1996/08/05 | 520 | 529 | 510 | 529 | 5,000 |
| 1996/08/02 | 530 | 530 | 510 | 510 | 15,000 |
| 1996/08/01 | 530 | 530 | 530 | 530 | 5,000 |
| 1996/07/31 | 505 | 530 | 500 | 530 | 16,000 |
| 1996/07/30 | 531 | 531 | 520 | 530 | 30,000 |
| 1996/07/26 | 540 | 540 | 535 | 535 | 10,000 |
| 1996/07/25 | 543 | 544 | 536 | 536 | 19,000 |
| 1996/07/24 | 545 | 545 | 544 | 545 | 6,000 |
| 1996/07/23 | 545 | 545 | 545 | 545 | 4,000 |
| 1996/07/22 | 559 | 559 | 541 | 542 | 4,000 |
| 1996/07/19 | 561 | 570 | 561 | 570 | 4,000 |
| 1996/07/18 | 559 | 559 | 540 | 559 | 4,000 |
| 1996/07/17 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/07/16 | 559 | 560 | 559 | 560 | 7,000 |
| 1996/07/15 | 575 | 575 | 570 | 570 | 4,000 |
| 1996/07/12 | 575 | 576 | 570 | 576 | 7,000 |
| 1996/07/11 | 585 | 585 | 583 | 585 | 15,000 |
| 1996/07/10 | 609 | 609 | 588 | 588 | 9,000 |
| 1996/07/09 | 599 | 599 | 599 | 599 | 1,000 |
| 1996/07/08 | 589 | 589 | 589 | 589 | 6,000 |
| 1996/07/05 | 600 | 609 | 600 | 609 | 5,000 |
| 1996/07/04 | 589 | 590 | 581 | 590 | 9,000 |
| 1996/07/03 | 609 | 610 | 609 | 610 | 4,000 |
| 1996/07/02 | 608 | 619 | 599 | 617 | 32,000 |
| 1996/07/01 | 605 | 605 | 599 | 605 | 16,000 |
| 1996/06/28 | 614 | 614 | 605 | 605 | 8,000 |
| 1996/06/27 | 600 | 615 | 600 | 615 | 34,000 |
| 1996/06/26 | 584 | 595 | 584 | 595 | 11,000 |
| 1996/06/25 | 610 | 610 | 590 | 590 | 7,000 |
| 1996/06/24 | 590 | 600 | 590 | 600 | 5,000 |
| 1996/06/21 | 588 | 598 | 583 | 583 | 15,000 |
| 1996/06/20 | 582 | 600 | 582 | 598 | 7,000 |
| 1996/06/19 | 590 | 590 | 581 | 586 | 3,000 |
| 1996/06/18 | 617 | 617 | 590 | 600 | 12,000 |
| 1996/06/17 | 580 | 600 | 580 | 600 | 12,000 |
| 1996/06/14 | 581 | 600 | 581 | 600 | 20,000 |
| 1996/06/13 | 594 | 599 | 580 | 580 | 7,000 |
| 1996/06/12 | 590 | 595 | 590 | 594 | 20,000 |
| 1996/06/11 | 580 | 580 | 570 | 580 | 10,000 |
| 1996/06/10 | 570 | 575 | 565 | 570 | 42,000 |
| 1996/06/07 | 591 | 591 | 575 | 575 | 12,000 |
| 1996/06/06 | 600 | 605 | 590 | 590 | 19,000 |
| 1996/06/05 | 605 | 605 | 599 | 600 | 17,000 |
| 1996/06/04 | 599 | 606 | 589 | 600 | 22,000 |
| 1996/06/03 | 626 | 626 | 601 | 601 | 5,000 |
| 1996/05/31 | 624 | 630 | 623 | 626 | 95,000 |
| 1996/05/30 | 610 | 630 | 610 | 630 | 30,000 |
| 1996/05/29 | 605 | 629 | 605 | 620 | 33,000 |
| 1996/05/28 | 606 | 615 | 601 | 615 | 16,000 |
| 1996/05/27 | 620 | 620 | 602 | 605 | 11,000 |
| 1996/05/24 | 615 | 620 | 615 | 620 | 14,000 |
| 1996/05/23 | 616 | 630 | 616 | 620 | 42,000 |
| 1996/05/22 | 618 | 630 | 615 | 620 | 12,000 |
| 1996/05/21 | 620 | 620 | 615 | 617 | 15,000 |
| 1996/05/20 | 644 | 644 | 620 | 630 | 51,000 |
| 1996/05/17 | 635 | 650 | 632 | 638 | 439,000 |
| 1996/05/16 | 614 | 635 | 609 | 630 | 91,000 |
| 1996/05/15 | 602 | 618 | 601 | 615 | 40,000 |
| 1996/05/14 | 600 | 610 | 600 | 602 | 32,000 |
| 1996/05/13 | 645 | 645 | 603 | 603 | 117,000 |
| 1996/05/10 | 602 | 644 | 602 | 640 | 433,000 |
| 1996/05/09 | 610 | 613 | 590 | 601 | 28,000 |
| 1996/05/08 | 601 | 610 | 600 | 610 | 30,000 |
| 1996/05/07 | 605 | 615 | 596 | 615 | 29,000 |
| 1996/05/02 | 624 | 624 | 606 | 610 | 58,000 |
| 1996/05/01 | 600 | 628 | 591 | 625 | 108,000 |
| 1996/04/30 | 617 | 617 | 605 | 610 | 40,000 |
| 1996/04/26 | 601 | 619 | 600 | 619 | 120,000 |
| 1996/04/25 | 610 | 610 | 597 | 597 | 71,000 |
| 1996/04/24 | 587 | 601 | 585 | 600 | 61,000 |
| 1996/04/23 | 582 | 587 | 580 | 582 | 23,000 |
| 1996/04/22 | 566 | 575 | 566 | 570 | 13,000 |
| 1996/04/19 | 565 | 570 | 557 | 562 | 16,000 |
| 1996/04/18 | 575 | 580 | 570 | 570 | 21,000 |
| 1996/04/17 | 589 | 595 | 572 | 574 | 25,000 |
| 1996/04/16 | 608 | 615 | 590 | 590 | 139,000 |
| 1996/04/15 | 586 | 605 | 586 | 605 | 125,000 |
| 1996/04/12 | 552 | 580 | 552 | 579 | 51,000 |
| 1996/04/11 | 560 | 570 | 541 | 570 | 21,000 |
| 1996/04/10 | 570 | 580 | 560 | 570 | 37,000 |
| 1996/04/09 | 564 | 579 | 556 | 577 | 38,000 |
| 1996/04/08 | 565 | 577 | 565 | 567 | 14,000 |
| 1996/04/05 | 566 | 566 | 564 | 565 | 12,000 |
| 1996/04/04 | 560 | 570 | 560 | 566 | 10,000 |
| 1996/04/03 | 578 | 582 | 560 | 560 | 44,000 |
| 1996/04/02 | 555 | 573 | 555 | 573 | 37,000 |
| 1996/04/01 | 555 | 560 | 551 | 552 | 11,000 |
| 1996/03/29 | 541 | 555 | 535 | 555 | 15,000 |
| 1996/03/28 | 536 | 550 | 536 | 540 | 13,000 |
| 1996/03/27 | 531 | 541 | 530 | 532 | 14,000 |
| 1996/03/26 | 527 | 527 | 526 | 526 | 3,000 |
| 1996/03/25 | 535 | 535 | 526 | 526 | 18,000 |
| 1996/03/21 | 530 | 535 | 526 | 535 | 15,000 |
| 1996/03/19 | 531 | 540 | 526 | 526 | 6,000 |
| 1996/03/18 | 532 | 533 | 530 | 530 | 22,000 |
| 1996/03/15 | 531 | 540 | 530 | 532 | 15,000 |
| 1996/03/14 | 530 | 531 | 530 | 531 | 11,000 |
| 1996/03/13 | 541 | 546 | 536 | 536 | 13,000 |
| 1996/03/12 | 536 | 546 | 536 | 536 | 6,000 |
| 1996/03/11 | 550 | 550 | 530 | 530 | 17,000 |
| 1996/03/08 | 532 | 565 | 530 | 565 | 22,000 |
| 1996/03/07 | 540 | 545 | 535 | 535 | 7,000 |
| 1996/03/06 | 540 | 540 | 540 | 540 | 15,000 |
| 1996/03/05 | 551 | 557 | 550 | 550 | 13,000 |
| 1996/03/04 | 552 | 552 | 542 | 542 | 3,000 |
| 1996/03/01 | 530 | 532 | 530 | 532 | 3,000 |
| 1996/02/29 | 540 | 550 | 530 | 530 | 20,000 |
| 1996/02/28 | 550 | 551 | 541 | 541 | 13,000 |
| 1996/02/27 | 566 | 566 | 553 | 554 | 14,000 |
| 1996/02/26 | 571 | 572 | 556 | 556 | 22,000 |
| 1996/02/23 | 550 | 599 | 550 | 580 | 538,000 |
| 1996/02/22 | 540 | 550 | 540 | 540 | 463,000 |
| 1996/02/21 | 532 | 540 | 530 | 540 | 12,000 |
| 1996/02/20 | 528 | 530 | 528 | 530 | 3,000 |
| 1996/02/19 | 537 | 537 | 525 | 525 | 14,000 |
| 1996/02/16 | 555 | 555 | 536 | 536 | 14,000 |
| 1996/02/15 | 570 | 575 | 555 | 555 | 26,000 |
| 1996/02/14 | 560 | 565 | 556 | 560 | 20,000 |
| 1996/02/13 | 570 | 575 | 555 | 556 | 48,000 |
| 1996/02/09 | 582 | 585 | 564 | 570 | 31,000 |
| 1996/02/08 | 610 | 610 | 574 | 580 | 107,000 |
| 1996/02/07 | 626 | 630 | 590 | 610 | 414,000 |
| 1996/02/06 | 600 | 615 | 590 | 615 | 703,000 |
| 1996/02/05 | 580 | 580 | 560 | 570 | 105,000 |
| 1996/02/02 | 565 | 570 | 555 | 570 | 242,000 |
| 1996/02/01 | 548 | 567 | 531 | 567 | 178,000 |
| 1996/01/31 | 520 | 550 | 519 | 548 | 65,000 |
| 1996/01/30 | 521 | 521 | 515 | 515 | 21,000 |
| 1996/01/29 | 516 | 518 | 511 | 511 | 24,000 |
| 1996/01/26 | 522 | 524 | 516 | 516 | 11,000 |
| 1996/01/25 | 528 | 528 | 525 | 525 | 40,000 |
| 1996/01/24 | 510 | 528 | 510 | 528 | 46,000 |
| 1996/01/23 | 513 | 513 | 501 | 501 | 19,000 |
| 1996/01/22 | 513 | 515 | 511 | 511 | 7,000 |
| 1996/01/19 | 512 | 515 | 509 | 512 | 28,000 |
| 1996/01/18 | 525 | 525 | 510 | 510 | 60,000 |
| 1996/01/17 | 545 | 547 | 525 | 533 | 113,000 |
| 1996/01/16 | 552 | 570 | 540 | 548 | 256,000 |
| 1996/01/12 | 495 | 505 | 495 | 498 | 70,000 |
| 1996/01/11 | 501 | 501 | 490 | 490 | 21,000 |
| 1996/01/10 | 495 | 505 | 490 | 501 | 22,000 |
| 1996/01/09 | 500 | 500 | 495 | 495 | 5,000 |
| 1996/01/08 | 500 | 510 | 492 | 500 | 11,000 |
| 1996/01/05 | 509 | 510 | 509 | 510 | 8,000 |