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 |
|---|---|---|---|---|---|
| 2006/12/29 | 305 | 310 | 303 | 304 | 110,000 |
| 2006/12/28 | 298 | 307 | 297 | 303 | 118,000 |
| 2006/12/27 | 300 | 301 | 298 | 298 | 47,000 |
| 2006/12/26 | 291 | 301 | 291 | 301 | 81,000 |
| 2006/12/25 | 294 | 298 | 294 | 296 | 20,000 |
| 2006/12/22 | 294 | 300 | 294 | 298 | 39,000 |
| 2006/12/21 | 295 | 298 | 292 | 298 | 54,000 |
| 2006/12/20 | 290 | 295 | 288 | 295 | 45,000 |
| 2006/12/19 | 289 | 295 | 287 | 291 | 59,000 |
| 2006/12/18 | 280 | 289 | 280 | 289 | 48,000 |
| 2006/12/15 | 278 | 282 | 278 | 280 | 44,000 |
| 2006/12/14 | 279 | 284 | 278 | 279 | 48,000 |
| 2006/12/13 | 292 | 292 | 284 | 284 | 33,000 |
| 2006/12/12 | 292 | 296 | 289 | 292 | 124,000 |
| 2006/12/11 | 290 | 293 | 289 | 290 | 46,000 |
| 2006/12/08 | 288 | 289 | 283 | 289 | 44,000 |
| 2006/12/07 | 279 | 288 | 279 | 285 | 83,000 |
| 2006/12/06 | 276 | 282 | 276 | 279 | 113,000 |
| 2006/12/05 | 271 | 277 | 270 | 273 | 92,000 |
| 2006/12/04 | 270 | 270 | 266 | 270 | 21,000 |
| 2006/12/01 | 270 | 271 | 269 | 271 | 44,000 |
| 2006/11/30 | 269 | 271 | 265 | 271 | 39,000 |
| 2006/11/29 | 270 | 270 | 265 | 268 | 31,000 |
| 2006/11/28 | 266 | 268 | 264 | 264 | 34,000 |
| 2006/11/27 | 260 | 270 | 260 | 268 | 88,000 |
| 2006/11/24 | 259 | 260 | 254 | 260 | 123,000 |
| 2006/11/22 | 252 | 258 | 248 | 255 | 39,000 |
| 2006/11/21 | 253 | 260 | 250 | 254 | 65,000 |
| 2006/11/20 | 255 | 260 | 250 | 255 | 30,000 |
| 2006/11/17 | 260 | 263 | 258 | 260 | 31,000 |
| 2006/11/16 | 255 | 263 | 255 | 258 | 33,000 |
| 2006/11/15 | 253 | 257 | 253 | 255 | 9,000 |
| 2006/11/14 | 245 | 260 | 245 | 259 | 97,000 |
| 2006/11/13 | 257 | 259 | 246 | 247 | 21,000 |
| 2006/11/10 | 260 | 264 | 256 | 261 | 58,000 |
| 2006/11/09 | 256 | 265 | 256 | 264 | 65,000 |
| 2006/11/08 | 259 | 267 | 257 | 260 | 94,000 |
| 2006/11/07 | 259 | 265 | 259 | 263 | 53,000 |
| 2006/11/06 | 253 | 262 | 253 | 260 | 20,000 |
| 2006/11/02 | 256 | 258 | 252 | 257 | 40,000 |
| 2006/11/01 | 251 | 255 | 251 | 251 | 17,000 |
| 2006/10/31 | 245 | 250 | 244 | 250 | 26,000 |
| 2006/10/30 | 243 | 250 | 243 | 245 | 26,000 |
| 2006/10/27 | 249 | 251 | 248 | 251 | 7,000 |
| 2006/10/26 | 251 | 256 | 250 | 251 | 9,000 |
| 2006/10/25 | 256 | 256 | 252 | 252 | 13,000 |
| 2006/10/24 | 254 | 258 | 254 | 254 | 10,000 |
| 2006/10/23 | 254 | 259 | 252 | 254 | 46,000 |
| 2006/10/20 | 249 | 259 | 249 | 249 | 31,000 |
| 2006/10/19 | 245 | 247 | 243 | 245 | 13,000 |
| 2006/10/18 | 243 | 245 | 242 | 245 | 9,000 |
| 2006/10/17 | 240 | 243 | 240 | 243 | 34,000 |
| 2006/10/16 | 236 | 241 | 236 | 238 | 44,000 |
| 2006/10/13 | 241 | 241 | 241 | 241 | 10,000 |
| 2006/10/12 | 239 | 245 | 236 | 239 | 34,000 |
| 2006/10/11 | 246 | 246 | 235 | 239 | 26,000 |
| 2006/10/10 | 238 | 250 | 238 | 250 | 19,000 |
| 2006/10/06 | 258 | 258 | 251 | 253 | 23,000 |
| 2006/10/05 | 259 | 260 | 249 | 253 | 44,000 |
| 2006/10/04 | 250 | 254 | 248 | 248 | 35,000 |
| 2006/10/03 | 249 | 250 | 248 | 248 | 21,000 |
| 2006/10/02 | 251 | 255 | 250 | 250 | 89,000 |
| 2006/09/29 | 235 | 300 | 235 | 271 | 373,000 |
| 2006/09/28 | 229 | 241 | 229 | 240 | 51,000 |
| 2006/09/27 | 232 | 233 | 232 | 233 | 3,000 |
| 2006/09/26 | 226 | 232 | 215 | 231 | 45,000 |
| 2006/09/25 | 236 | 236 | 231 | 231 | 33,000 |
| 2006/09/22 | 230 | 235 | 229 | 235 | 35,000 |
| 2006/09/21 | 229 | 233 | 228 | 230 | 25,000 |
| 2006/09/20 | 232 | 237 | 227 | 234 | 5,000 |
| 2006/09/19 | 233 | 233 | 232 | 232 | 8,000 |
| 2006/09/15 | 232 | 237 | 232 | 234 | 32,000 |
| 2006/09/14 | 241 | 242 | 240 | 242 | 20,000 |
| 2006/09/13 | 239 | 242 | 238 | 242 | 24,000 |
| 2006/09/12 | 240 | 241 | 237 | 238 | 30,000 |
| 2006/09/11 | 245 | 245 | 240 | 240 | 11,000 |
| 2006/09/08 | 243 | 243 | 243 | 243 | 2,000 |
| 2006/09/07 | 248 | 248 | 242 | 245 | 19,000 |
| 2006/09/06 | 250 | 250 | 245 | 245 | 14,000 |
| 2006/09/05 | 245 | 247 | 243 | 245 | 19,000 |
| 2006/09/04 | 248 | 248 | 244 | 244 | 8,000 |
| 2006/09/01 | 243 | 243 | 243 | 243 | 3,000 |
| 2006/08/31 | 240 | 245 | 237 | 238 | 19,000 |
| 2006/08/30 | 242 | 243 | 242 | 243 | 7,000 |
| 2006/08/29 | 241 | 241 | 240 | 241 | 4,000 |
| 2006/08/28 | 245 | 245 | 242 | 242 | 9,000 |
| 2006/08/25 | 243 | 245 | 243 | 245 | 19,000 |
| 2006/08/24 | 249 | 249 | 246 | 246 | 20,000 |
| 2006/08/23 | 249 | 249 | 247 | 248 | 9,000 |
| 2006/08/22 | 242 | 255 | 242 | 247 | 53,000 |
| 2006/08/21 | 243 | 243 | 239 | 242 | 22,000 |
| 2006/08/18 | 250 | 251 | 240 | 247 | 80,000 |
| 2006/08/17 | 247 | 251 | 247 | 249 | 59,000 |
| 2006/08/16 | 246 | 247 | 244 | 245 | 28,000 |
| 2006/08/15 | 240 | 247 | 238 | 242 | 42,000 |
| 2006/08/14 | 235 | 238 | 235 | 238 | 28,000 |
| 2006/08/11 | 232 | 235 | 232 | 232 | 17,000 |
| 2006/08/10 | 232 | 232 | 231 | 231 | 12,000 |
| 2006/08/09 | 231 | 231 | 230 | 230 | 11,000 |
| 2006/08/08 | 231 | 231 | 230 | 231 | 6,000 |
| 2006/08/07 | 236 | 236 | 235 | 235 | 7,000 |
| 2006/08/04 | 234 | 241 | 234 | 236 | 57,000 |
| 2006/08/03 | 230 | 233 | 230 | 233 | 3,000 |
| 2006/08/02 | 236 | 236 | 230 | 231 | 9,000 |
| 2006/08/01 | 230 | 235 | 230 | 231 | 24,000 |
| 2006/07/31 | 232 | 234 | 230 | 230 | 13,000 |
| 2006/07/28 | 232 | 232 | 232 | 232 | 2,000 |
| 2006/07/27 | 228 | 233 | 228 | 233 | 2,000 |
| 2006/07/26 | 233 | 234 | 228 | 230 | 22,000 |
| 2006/07/25 | 239 | 239 | 228 | 234 | 19,000 |
| 2006/07/24 | 225 | 225 | 225 | 225 | 27,000 |
| 2006/07/21 | 228 | 229 | 227 | 228 | 12,000 |
| 2006/07/20 | 229 | 230 | 227 | 227 | 19,000 |
| 2006/07/19 | 230 | 230 | 225 | 226 | 24,000 |
| 2006/07/18 | 231 | 231 | 226 | 227 | 54,000 |
| 2006/07/14 | 236 | 236 | 234 | 234 | 41,000 |
| 2006/07/13 | 241 | 241 | 237 | 238 | 19,000 |
| 2006/07/12 | 242 | 244 | 241 | 241 | 13,000 |
| 2006/07/11 | 245 | 246 | 242 | 242 | 26,000 |
| 2006/07/10 | 244 | 245 | 240 | 244 | 45,000 |
| 2006/07/07 | 248 | 251 | 247 | 247 | 15,000 |
| 2006/07/06 | 248 | 248 | 242 | 242 | 28,000 |
| 2006/07/05 | 252 | 252 | 246 | 247 | 25,000 |
| 2006/07/04 | 249 | 254 | 249 | 252 | 35,000 |
| 2006/07/03 | 249 | 249 | 245 | 249 | 26,000 |
| 2006/06/30 | 246 | 250 | 243 | 247 | 22,000 |
| 2006/06/29 | 246 | 246 | 242 | 245 | 14,000 |
| 2006/06/28 | 242 | 247 | 240 | 246 | 20,000 |
| 2006/06/27 | 245 | 250 | 243 | 244 | 16,000 |
| 2006/06/26 | 242 | 245 | 241 | 245 | 13,000 |
| 2006/06/23 | 245 | 245 | 242 | 243 | 14,000 |
| 2006/06/22 | 240 | 244 | 240 | 242 | 19,000 |
| 2006/06/21 | 238 | 238 | 234 | 237 | 18,000 |
| 2006/06/20 | 242 | 243 | 239 | 239 | 15,000 |
| 2006/06/19 | 245 | 245 | 241 | 241 | 11,000 |
| 2006/06/16 | 245 | 246 | 241 | 241 | 30,000 |
| 2006/06/15 | 235 | 237 | 232 | 237 | 12,000 |
| 2006/06/14 | 229 | 234 | 227 | 234 | 24,000 |
| 2006/06/13 | 233 | 240 | 230 | 230 | 10,000 |
| 2006/06/12 | 231 | 236 | 228 | 228 | 14,000 |
| 2006/06/09 | 226 | 236 | 226 | 227 | 33,000 |
| 2006/06/08 | 234 | 239 | 222 | 225 | 80,000 |
| 2006/06/07 | 237 | 240 | 235 | 239 | 33,000 |
| 2006/06/06 | 245 | 255 | 240 | 240 | 29,000 |
| 2006/06/05 | 247 | 250 | 245 | 245 | 25,000 |
| 2006/06/02 | 251 | 251 | 230 | 245 | 71,000 |
| 2006/06/01 | 263 | 264 | 251 | 251 | 27,000 |
| 2006/05/31 | 265 | 265 | 261 | 263 | 21,000 |
| 2006/05/30 | 271 | 271 | 266 | 266 | 35,000 |
| 2006/05/29 | 269 | 270 | 268 | 270 | 4,000 |
| 2006/05/26 | 266 | 273 | 265 | 266 | 52,000 |
| 2006/05/25 | 275 | 275 | 265 | 266 | 20,000 |
| 2006/05/24 | 262 | 273 | 262 | 271 | 10,000 |
| 2006/05/23 | 261 | 263 | 260 | 263 | 53,000 |
| 2006/05/22 | 275 | 276 | 270 | 271 | 29,000 |
| 2006/05/19 | 269 | 270 | 268 | 270 | 5,000 |
| 2006/05/18 | 268 | 270 | 265 | 270 | 46,000 |
| 2006/05/17 | 271 | 272 | 266 | 271 | 49,000 |
| 2006/05/16 | 281 | 281 | 275 | 275 | 39,000 |
| 2006/05/15 | 274 | 279 | 273 | 277 | 35,000 |
| 2006/05/12 | 285 | 285 | 280 | 282 | 26,000 |
| 2006/05/11 | 283 | 283 | 283 | 283 | 8,000 |
| 2006/05/10 | 289 | 290 | 281 | 281 | 20,000 |
| 2006/05/09 | 288 | 290 | 286 | 288 | 35,000 |
| 2006/05/08 | 289 | 291 | 288 | 289 | 30,000 |
| 2006/05/02 | 291 | 295 | 290 | 290 | 23,000 |
| 2006/05/01 | 285 | 293 | 285 | 290 | 8,000 |
| 2006/04/28 | 293 | 293 | 289 | 289 | 16,000 |
| 2006/04/27 | 294 | 296 | 289 | 291 | 20,000 |
| 2006/04/26 | 285 | 290 | 285 | 290 | 31,000 |
| 2006/04/25 | 284 | 289 | 283 | 288 | 31,000 |
| 2006/04/24 | 290 | 290 | 283 | 283 | 79,000 |
| 2006/04/21 | 296 | 298 | 293 | 293 | 33,000 |
| 2006/04/20 | 298 | 298 | 296 | 297 | 21,000 |
| 2006/04/19 | 300 | 301 | 296 | 296 | 26,000 |
| 2006/04/18 | 289 | 305 | 288 | 300 | 47,000 |
| 2006/04/17 | 304 | 304 | 299 | 299 | 27,000 |
| 2006/04/14 | 305 | 305 | 303 | 304 | 28,000 |
| 2006/04/13 | 305 | 305 | 303 | 304 | 20,000 |
| 2006/04/12 | 303 | 305 | 303 | 303 | 14,000 |
| 2006/04/11 | 303 | 303 | 301 | 302 | 29,000 |
| 2006/04/10 | 303 | 304 | 301 | 301 | 65,000 |
| 2006/04/07 | 302 | 305 | 302 | 303 | 63,000 |
| 2006/04/06 | 304 | 307 | 303 | 306 | 44,000 |
| 2006/04/05 | 317 | 317 | 308 | 308 | 77,000 |
| 2006/04/04 | 311 | 313 | 309 | 310 | 71,000 |
| 2006/04/03 | 304 | 307 | 304 | 307 | 62,000 |
| 2006/03/31 | 305 | 306 | 302 | 305 | 46,000 |
| 2006/03/30 | 302 | 309 | 302 | 307 | 62,000 |
| 2006/03/29 | 300 | 301 | 296 | 300 | 55,000 |
| 2006/03/28 | 302 | 303 | 300 | 301 | 24,000 |
| 2006/03/27 | 307 | 308 | 305 | 307 | 28,000 |
| 2006/03/24 | 312 | 312 | 306 | 307 | 51,000 |
| 2006/03/23 | 316 | 316 | 309 | 312 | 70,000 |
| 2006/03/22 | 318 | 318 | 300 | 307 | 202,000 |
| 2006/03/20 | 322 | 328 | 321 | 321 | 501,000 |
| 2006/03/17 | 297 | 316 | 297 | 315 | 367,000 |
| 2006/03/16 | 301 | 301 | 292 | 295 | 91,000 |
| 2006/03/15 | 295 | 302 | 295 | 301 | 62,000 |
| 2006/03/14 | 298 | 298 | 293 | 295 | 80,000 |
| 2006/03/13 | 289 | 295 | 289 | 293 | 66,000 |
| 2006/03/10 | 282 | 285 | 281 | 285 | 34,000 |
| 2006/03/09 | 275 | 279 | 274 | 279 | 56,000 |
| 2006/03/08 | 277 | 279 | 274 | 274 | 53,000 |
| 2006/03/07 | 285 | 285 | 274 | 277 | 74,000 |
| 2006/03/06 | 287 | 287 | 278 | 283 | 68,000 |
| 2006/03/03 | 283 | 288 | 281 | 287 | 27,000 |
| 2006/03/02 | 286 | 289 | 283 | 283 | 49,000 |
| 2006/03/01 | 290 | 290 | 285 | 289 | 70,000 |
| 2006/02/28 | 297 | 297 | 292 | 293 | 45,000 |
| 2006/02/27 | 300 | 300 | 292 | 294 | 85,000 |
| 2006/02/24 | 292 | 298 | 290 | 295 | 93,000 |
| 2006/02/23 | 281 | 288 | 280 | 288 | 74,000 |
| 2006/02/22 | 275 | 280 | 274 | 280 | 123,000 |
| 2006/02/21 | 264 | 272 | 264 | 271 | 159,000 |
| 2006/02/20 | 266 | 274 | 266 | 266 | 130,000 |
| 2006/02/17 | 290 | 294 | 274 | 281 | 147,000 |
| 2006/02/16 | 296 | 296 | 287 | 295 | 183,000 |
| 2006/02/15 | 313 | 315 | 291 | 291 | 104,000 |
| 2006/02/14 | 310 | 310 | 297 | 309 | 119,000 |
| 2006/02/13 | 334 | 334 | 312 | 312 | 128,000 |
| 2006/02/10 | 327 | 342 | 325 | 331 | 295,000 |
| 2006/02/09 | 324 | 328 | 324 | 325 | 64,000 |
| 2006/02/08 | 329 | 330 | 324 | 324 | 89,000 |
| 2006/02/07 | 329 | 330 | 324 | 326 | 87,000 |
| 2006/02/06 | 323 | 330 | 323 | 325 | 70,000 |
| 2006/02/03 | 325 | 326 | 322 | 323 | 45,000 |
| 2006/02/02 | 328 | 329 | 326 | 326 | 39,000 |
| 2006/02/01 | 329 | 331 | 326 | 327 | 92,000 |
| 2006/01/31 | 332 | 332 | 326 | 329 | 83,000 |
| 2006/01/30 | 339 | 339 | 329 | 330 | 163,000 |
| 2006/01/27 | 320 | 330 | 320 | 325 | 87,000 |
| 2006/01/26 | 315 | 318 | 314 | 316 | 41,000 |
| 2006/01/25 | 316 | 319 | 312 | 312 | 96,000 |
| 2006/01/24 | 303 | 317 | 303 | 311 | 55,000 |
| 2006/01/23 | 311 | 314 | 307 | 307 | 133,000 |
| 2006/01/20 | 326 | 332 | 320 | 320 | 129,000 |
| 2006/01/19 | 297 | 328 | 285 | 324 | 255,000 |
| 2006/01/18 | 317 | 324 | 292 | 317 | 354,000 |
| 2006/01/17 | 352 | 352 | 332 | 341 | 171,000 |
| 2006/01/16 | 347 | 352 | 344 | 351 | 260,000 |
| 2006/01/13 | 345 | 348 | 342 | 344 | 148,000 |
| 2006/01/12 | 342 | 346 | 342 | 342 | 97,000 |
| 2006/01/11 | 345 | 347 | 339 | 340 | 134,000 |
| 2006/01/10 | 359 | 359 | 345 | 345 | 171,000 |
| 2006/01/06 | 345 | 350 | 343 | 350 | 180,000 |
| 2006/01/05 | 351 | 353 | 342 | 344 | 286,000 |
| 2006/01/04 | 364 | 364 | 351 | 354 | 137,000 |