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 |
|---|---|---|---|---|---|
| 2005/12/30 | 355 | 366 | 353 | 362 | 438,000 |
| 2005/12/29 | 354 | 355 | 346 | 353 | 332,000 |
| 2005/12/28 | 354 | 355 | 347 | 353 | 434,000 |
| 2005/12/27 | 345 | 366 | 338 | 349 | 2,077,000 |
| 2005/12/26 | 335 | 347 | 329 | 337 | 1,071,000 |
| 2005/12/22 | 319 | 332 | 319 | 331 | 644,000 |
| 2005/12/21 | 313 | 318 | 313 | 316 | 153,000 |
| 2005/12/20 | 313 | 315 | 312 | 312 | 62,000 |
| 2005/12/19 | 318 | 319 | 314 | 315 | 105,000 |
| 2005/12/16 | 319 | 321 | 316 | 316 | 55,000 |
| 2005/12/15 | 321 | 321 | 317 | 319 | 61,000 |
| 2005/12/14 | 316 | 324 | 314 | 317 | 206,000 |
| 2005/12/13 | 318 | 318 | 313 | 316 | 130,000 |
| 2005/12/12 | 324 | 324 | 317 | 318 | 132,000 |
| 2005/12/09 | 311 | 320 | 311 | 319 | 76,000 |
| 2005/12/08 | 326 | 326 | 309 | 309 | 247,000 |
| 2005/12/07 | 322 | 326 | 320 | 322 | 263,000 |
| 2005/12/06 | 317 | 321 | 317 | 319 | 245,000 |
| 2005/12/05 | 310 | 315 | 310 | 314 | 135,000 |
| 2005/12/02 | 313 | 315 | 307 | 310 | 187,000 |
| 2005/12/01 | 304 | 318 | 301 | 313 | 242,000 |
| 2005/11/30 | 305 | 309 | 303 | 304 | 132,000 |
| 2005/11/29 | 296 | 303 | 295 | 302 | 107,000 |
| 2005/11/28 | 294 | 296 | 294 | 294 | 55,000 |
| 2005/11/25 | 295 | 295 | 292 | 295 | 87,000 |
| 2005/11/24 | 298 | 300 | 296 | 297 | 66,000 |
| 2005/11/22 | 303 | 303 | 298 | 298 | 72,000 |
| 2005/11/21 | 303 | 303 | 300 | 300 | 49,000 |
| 2005/11/18 | 299 | 300 | 298 | 300 | 52,000 |
| 2005/11/17 | 299 | 299 | 296 | 297 | 43,000 |
| 2005/11/16 | 296 | 298 | 293 | 298 | 88,000 |
| 2005/11/15 | 302 | 303 | 299 | 299 | 50,000 |
| 2005/11/14 | 304 | 304 | 300 | 301 | 41,000 |
| 2005/11/11 | 300 | 303 | 300 | 303 | 70,000 |
| 2005/11/10 | 305 | 305 | 298 | 299 | 108,000 |
| 2005/11/09 | 306 | 306 | 303 | 305 | 41,000 |
| 2005/11/08 | 308 | 308 | 303 | 306 | 89,000 |
| 2005/11/07 | 312 | 312 | 303 | 308 | 120,000 |
| 2005/11/04 | 303 | 310 | 300 | 306 | 228,000 |
| 2005/11/02 | 300 | 300 | 297 | 300 | 54,000 |
| 2005/11/01 | 303 | 303 | 297 | 297 | 52,000 |
| 2005/10/31 | 302 | 303 | 299 | 303 | 62,000 |
| 2005/10/28 | 296 | 299 | 296 | 299 | 13,000 |
| 2005/10/27 | 295 | 300 | 295 | 296 | 66,000 |
| 2005/10/26 | 298 | 298 | 293 | 296 | 29,000 |
| 2005/10/25 | 297 | 300 | 293 | 296 | 81,000 |
| 2005/10/24 | 300 | 300 | 295 | 297 | 35,000 |
| 2005/10/21 | 300 | 300 | 296 | 297 | 120,000 |
| 2005/10/20 | 305 | 306 | 300 | 301 | 69,000 |
| 2005/10/19 | 303 | 305 | 302 | 304 | 73,000 |
| 2005/10/18 | 305 | 306 | 303 | 303 | 53,000 |
| 2005/10/17 | 307 | 309 | 305 | 305 | 67,000 |
| 2005/10/14 | 311 | 311 | 304 | 306 | 94,000 |
| 2005/10/13 | 309 | 314 | 304 | 306 | 266,000 |
| 2005/10/12 | 304 | 308 | 301 | 302 | 294,000 |
| 2005/10/11 | 297 | 297 | 285 | 294 | 85,000 |
| 2005/10/07 | 296 | 297 | 292 | 294 | 57,000 |
| 2005/10/06 | 302 | 304 | 296 | 296 | 82,000 |
| 2005/10/05 | 301 | 306 | 300 | 301 | 105,000 |
| 2005/10/04 | 298 | 306 | 295 | 299 | 129,000 |
| 2005/10/03 | 297 | 303 | 291 | 293 | 93,000 |
| 2005/09/30 | 299 | 300 | 292 | 295 | 90,000 |
| 2005/09/29 | 307 | 307 | 293 | 299 | 164,000 |
| 2005/09/28 | 308 | 310 | 302 | 307 | 211,000 |
| 2005/09/27 | 318 | 320 | 306 | 306 | 156,000 |
| 2005/09/26 | 307 | 320 | 306 | 315 | 119,000 |
| 2005/09/22 | 315 | 316 | 306 | 308 | 199,000 |
| 2005/09/21 | 320 | 322 | 312 | 318 | 156,000 |
| 2005/09/20 | 321 | 323 | 316 | 317 | 236,000 |
| 2005/09/16 | 326 | 327 | 310 | 316 | 653,000 |
| 2005/09/15 | 309 | 333 | 309 | 321 | 3,361,000 |
| 2005/09/14 | 296 | 301 | 296 | 301 | 156,000 |
| 2005/09/13 | 296 | 302 | 295 | 298 | 153,000 |
| 2005/09/12 | 302 | 302 | 294 | 300 | 142,000 |
| 2005/09/09 | 295 | 298 | 293 | 295 | 107,000 |
| 2005/09/08 | 300 | 300 | 293 | 297 | 88,000 |
| 2005/09/07 | 299 | 304 | 293 | 300 | 194,000 |
| 2005/09/06 | 310 | 330 | 295 | 300 | 1,409,000 |
| 2005/09/05 | 295 | 305 | 292 | 305 | 472,000 |
| 2005/09/02 | 296 | 298 | 291 | 295 | 211,000 |
| 2005/09/01 | 282 | 301 | 280 | 296 | 604,000 |
| 2005/08/31 | 284 | 284 | 280 | 281 | 79,000 |
| 2005/08/30 | 281 | 284 | 279 | 283 | 81,000 |
| 2005/08/29 | 281 | 284 | 279 | 280 | 71,000 |
| 2005/08/26 | 281 | 285 | 279 | 279 | 125,000 |
| 2005/08/25 | 275 | 284 | 272 | 280 | 165,000 |
| 2005/08/24 | 286 | 286 | 280 | 280 | 128,000 |
| 2005/08/23 | 290 | 293 | 287 | 287 | 173,000 |
| 2005/08/22 | 292 | 292 | 287 | 288 | 149,000 |
| 2005/08/19 | 290 | 292 | 282 | 283 | 415,000 |
| 2005/08/18 | 295 | 309 | 281 | 283 | 2,279,000 |
| 2005/08/17 | 279 | 306 | 278 | 296 | 2,029,000 |
| 2005/08/16 | 275 | 278 | 274 | 277 | 123,000 |
| 2005/08/15 | 275 | 275 | 270 | 273 | 62,000 |
| 2005/08/12 | 271 | 274 | 268 | 270 | 122,000 |
| 2005/08/11 | 265 | 269 | 262 | 268 | 98,000 |
| 2005/08/10 | 264 | 267 | 260 | 262 | 117,000 |
| 2005/08/09 | 256 | 262 | 255 | 260 | 51,000 |
| 2005/08/08 | 252 | 256 | 246 | 248 | 69,000 |
| 2005/08/05 | 261 | 261 | 252 | 252 | 136,000 |
| 2005/08/04 | 267 | 269 | 261 | 263 | 95,000 |
| 2005/08/03 | 270 | 274 | 266 | 268 | 115,000 |
| 2005/08/02 | 279 | 282 | 270 | 271 | 117,000 |
| 2005/08/01 | 276 | 278 | 265 | 277 | 116,000 |
| 2005/07/29 | 277 | 279 | 273 | 277 | 94,000 |
| 2005/07/28 | 282 | 285 | 279 | 281 | 139,000 |
| 2005/07/27 | 272 | 295 | 271 | 281 | 1,090,000 |
| 2005/07/26 | 267 | 271 | 265 | 271 | 52,000 |
| 2005/07/25 | 270 | 270 | 267 | 267 | 34,000 |
| 2005/07/22 | 263 | 269 | 263 | 264 | 89,000 |
| 2005/07/21 | 265 | 275 | 262 | 272 | 243,000 |
| 2005/07/20 | 261 | 265 | 260 | 263 | 78,000 |
| 2005/07/19 | 260 | 261 | 259 | 261 | 15,000 |
| 2005/07/15 | 260 | 261 | 259 | 261 | 79,000 |
| 2005/07/14 | 256 | 259 | 256 | 259 | 34,000 |
| 2005/07/13 | 256 | 260 | 256 | 259 | 36,000 |
| 2005/07/12 | 257 | 259 | 257 | 258 | 28,000 |
| 2005/07/11 | 261 | 261 | 255 | 255 | 42,000 |
| 2005/07/08 | 256 | 259 | 255 | 257 | 68,000 |
| 2005/07/07 | 257 | 260 | 255 | 257 | 32,000 |
| 2005/07/06 | 261 | 261 | 258 | 260 | 20,000 |
| 2005/07/05 | 260 | 260 | 255 | 260 | 43,000 |
| 2005/07/04 | 262 | 262 | 261 | 261 | 8,000 |
| 2005/07/01 | 262 | 262 | 260 | 262 | 19,000 |
| 2005/06/30 | 264 | 264 | 261 | 261 | 46,000 |
| 2005/06/29 | 260 | 266 | 260 | 265 | 175,000 |
| 2005/06/28 | 259 | 259 | 257 | 258 | 14,000 |
| 2005/06/27 | 258 | 261 | 257 | 258 | 49,000 |
| 2005/06/24 | 257 | 258 | 255 | 258 | 28,000 |
| 2005/06/23 | 257 | 260 | 256 | 260 | 55,000 |
| 2005/06/22 | 261 | 262 | 258 | 260 | 53,000 |
| 2005/06/21 | 256 | 260 | 254 | 260 | 129,000 |
| 2005/06/20 | 253 | 254 | 250 | 253 | 76,000 |
| 2005/06/17 | 248 | 252 | 248 | 249 | 56,000 |
| 2005/06/16 | 249 | 250 | 246 | 248 | 47,000 |
| 2005/06/15 | 246 | 249 | 245 | 249 | 29,000 |
| 2005/06/14 | 248 | 248 | 246 | 246 | 17,000 |
| 2005/06/13 | 245 | 247 | 245 | 246 | 23,000 |
| 2005/06/10 | 244 | 246 | 244 | 246 | 19,000 |
| 2005/06/09 | 242 | 244 | 236 | 244 | 24,000 |
| 2005/06/08 | 247 | 249 | 243 | 243 | 16,000 |
| 2005/06/07 | 249 | 250 | 244 | 248 | 40,000 |
| 2005/06/06 | 243 | 248 | 243 | 245 | 62,000 |
| 2005/06/03 | 240 | 243 | 240 | 243 | 41,000 |
| 2005/06/02 | 240 | 241 | 239 | 240 | 44,000 |
| 2005/06/01 | 237 | 238 | 234 | 237 | 69,000 |
| 2005/05/31 | 230 | 234 | 230 | 234 | 44,000 |
| 2005/05/30 | 229 | 232 | 224 | 229 | 136,000 |
| 2005/05/27 | 238 | 238 | 231 | 234 | 28,000 |
| 2005/05/26 | 232 | 235 | 227 | 235 | 65,000 |
| 2005/05/25 | 242 | 245 | 240 | 242 | 27,000 |
| 2005/05/24 | 242 | 248 | 241 | 242 | 30,000 |
| 2005/05/23 | 242 | 243 | 241 | 241 | 22,000 |
| 2005/05/20 | 246 | 246 | 243 | 243 | 9,000 |
| 2005/05/19 | 245 | 247 | 240 | 246 | 29,000 |
| 2005/05/18 | 246 | 247 | 241 | 245 | 26,000 |
| 2005/05/17 | 250 | 251 | 243 | 245 | 57,000 |
| 2005/05/16 | 253 | 253 | 248 | 251 | 30,000 |
| 2005/05/13 | 250 | 253 | 249 | 252 | 38,000 |
| 2005/05/12 | 255 | 255 | 251 | 252 | 38,000 |
| 2005/05/11 | 253 | 253 | 251 | 253 | 31,000 |
| 2005/05/10 | 253 | 255 | 253 | 253 | 25,000 |
| 2005/05/09 | 255 | 255 | 250 | 252 | 39,000 |
| 2005/05/06 | 250 | 252 | 250 | 252 | 39,000 |
| 2005/05/02 | 249 | 251 | 249 | 250 | 19,000 |
| 2005/04/28 | 248 | 249 | 246 | 248 | 34,000 |
| 2005/04/27 | 249 | 251 | 248 | 251 | 46,000 |
| 2005/04/26 | 251 | 253 | 248 | 248 | 29,000 |
| 2005/04/25 | 250 | 255 | 247 | 255 | 22,000 |
| 2005/04/22 | 260 | 260 | 253 | 255 | 42,000 |
| 2005/04/21 | 251 | 254 | 247 | 254 | 41,000 |
| 2005/04/20 | 250 | 256 | 250 | 255 | 81,000 |
| 2005/04/19 | 235 | 246 | 235 | 245 | 74,000 |
| 2005/04/18 | 245 | 245 | 230 | 240 | 116,000 |
| 2005/04/15 | 251 | 258 | 251 | 256 | 86,000 |
| 2005/04/14 | 257 | 260 | 255 | 258 | 97,000 |
| 2005/04/13 | 270 | 270 | 265 | 266 | 61,000 |
| 2005/04/12 | 274 | 276 | 270 | 270 | 29,000 |
| 2005/04/11 | 273 | 277 | 272 | 276 | 53,000 |
| 2005/04/08 | 269 | 279 | 268 | 277 | 102,000 |
| 2005/04/07 | 272 | 273 | 269 | 269 | 34,000 |
| 2005/04/06 | 277 | 277 | 271 | 274 | 55,000 |
| 2005/04/05 | 281 | 283 | 276 | 277 | 67,000 |
| 2005/04/04 | 266 | 281 | 266 | 281 | 102,000 |
| 2005/04/01 | 263 | 270 | 262 | 266 | 68,000 |
| 2005/03/31 | 260 | 263 | 260 | 261 | 76,000 |
| 2005/03/30 | 262 | 263 | 255 | 260 | 139,000 |
| 2005/03/29 | 273 | 274 | 261 | 267 | 156,000 |
| 2005/03/28 | 279 | 279 | 270 | 274 | 155,000 |
| 2005/03/25 | 292 | 293 | 282 | 283 | 210,000 |
| 2005/03/24 | 297 | 298 | 292 | 294 | 102,000 |
| 2005/03/23 | 294 | 294 | 291 | 292 | 94,000 |
| 2005/03/22 | 295 | 295 | 291 | 294 | 110,000 |
| 2005/03/18 | 287 | 291 | 287 | 290 | 72,000 |
| 2005/03/17 | 286 | 289 | 285 | 286 | 86,000 |
| 2005/03/16 | 288 | 290 | 286 | 290 | 65,000 |
| 2005/03/15 | 294 | 294 | 287 | 289 | 205,000 |
| 2005/03/14 | 295 | 298 | 290 | 292 | 438,000 |
| 2005/03/11 | 277 | 287 | 276 | 285 | 258,000 |
| 2005/03/10 | 278 | 279 | 272 | 275 | 69,000 |
| 2005/03/09 | 282 | 284 | 276 | 280 | 142,000 |
| 2005/03/08 | 282 | 285 | 281 | 282 | 132,000 |
| 2005/03/07 | 284 | 286 | 280 | 282 | 207,000 |
| 2005/03/04 | 278 | 280 | 277 | 279 | 105,000 |
| 2005/03/03 | 273 | 282 | 272 | 281 | 377,000 |
| 2005/03/02 | 272 | 273 | 270 | 271 | 145,000 |
| 2005/03/01 | 267 | 275 | 265 | 270 | 289,000 |
| 2005/02/28 | 263 | 266 | 262 | 265 | 179,000 |
| 2005/02/25 | 258 | 261 | 258 | 259 | 103,000 |
| 2005/02/24 | 258 | 261 | 252 | 258 | 118,000 |
| 2005/02/23 | 254 | 257 | 254 | 257 | 86,000 |
| 2005/02/22 | 261 | 262 | 257 | 259 | 108,000 |
| 2005/02/21 | 267 | 272 | 260 | 260 | 421,000 |
| 2005/02/18 | 255 | 263 | 253 | 259 | 162,000 |
| 2005/02/17 | 256 | 258 | 254 | 255 | 113,000 |
| 2005/02/16 | 263 | 263 | 257 | 259 | 102,000 |
| 2005/02/15 | 261 | 264 | 258 | 262 | 228,000 |
| 2005/02/14 | 254 | 262 | 252 | 262 | 190,000 |
| 2005/02/10 | 255 | 255 | 250 | 254 | 131,000 |
| 2005/02/09 | 255 | 258 | 251 | 255 | 195,000 |
| 2005/02/08 | 244 | 258 | 243 | 258 | 534,000 |
| 2005/02/07 | 245 | 246 | 242 | 242 | 112,000 |
| 2005/02/04 | 245 | 246 | 242 | 243 | 72,000 |
| 2005/02/03 | 248 | 248 | 243 | 243 | 81,000 |
| 2005/02/02 | 249 | 249 | 245 | 247 | 55,000 |
| 2005/02/01 | 250 | 250 | 244 | 247 | 121,000 |
| 2005/01/31 | 242 | 253 | 239 | 246 | 288,000 |
| 2005/01/28 | 244 | 245 | 239 | 242 | 129,000 |
| 2005/01/27 | 242 | 245 | 241 | 243 | 476,000 |
| 2005/01/26 | 234 | 237 | 233 | 237 | 164,000 |
| 2005/01/25 | 232 | 233 | 230 | 230 | 48,000 |
| 2005/01/24 | 233 | 233 | 230 | 232 | 50,000 |
| 2005/01/21 | 229 | 233 | 228 | 233 | 40,000 |
| 2005/01/20 | 233 | 235 | 228 | 234 | 69,000 |
| 2005/01/19 | 236 | 237 | 232 | 235 | 66,000 |
| 2005/01/18 | 239 | 239 | 234 | 235 | 72,000 |
| 2005/01/17 | 235 | 237 | 234 | 237 | 62,000 |
| 2005/01/14 | 232 | 233 | 231 | 233 | 56,000 |
| 2005/01/13 | 232 | 233 | 231 | 232 | 45,000 |
| 2005/01/12 | 234 | 235 | 232 | 233 | 83,000 |
| 2005/01/11 | 235 | 237 | 232 | 236 | 106,000 |
| 2005/01/07 | 230 | 234 | 228 | 234 | 99,000 |
| 2005/01/06 | 227 | 230 | 226 | 227 | 62,000 |
| 2005/01/05 | 227 | 228 | 223 | 228 | 56,000 |
| 2005/01/04 | 232 | 232 | 228 | 232 | 13,000 |