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 |
|---|---|---|---|---|---|
| 2008/12/30 | 143 | 144 | 143 | 143 | 6,000 |
| 2008/12/29 | 142 | 142 | 141 | 142 | 7,000 |
| 2008/12/26 | 141 | 142 | 141 | 142 | 3,000 |
| 2008/12/25 | 146 | 146 | 139 | 139 | 14,000 |
| 2008/12/24 | 139 | 141 | 139 | 141 | 12,000 |
| 2008/12/22 | 139 | 141 | 138 | 140 | 10,000 |
| 2008/12/19 | 141 | 141 | 140 | 140 | 2,000 |
| 2008/12/18 | 138 | 140 | 138 | 140 | 12,000 |
| 2008/12/17 | 139 | 140 | 139 | 139 | 8,000 |
| 2008/12/16 | 143 | 143 | 139 | 140 | 3,000 |
| 2008/12/15 | 140 | 145 | 138 | 143 | 40,000 |
| 2008/12/12 | 148 | 148 | 135 | 135 | 21,000 |
| 2008/12/11 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/12/10 | 151 | 153 | 151 | 153 | 4,000 |
| 2008/12/09 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/12/08 | 149 | 149 | 148 | 149 | 4,000 |
| 2008/12/05 | 149 | 149 | 149 | 149 | 22,000 |
| 2008/12/04 | 145 | 145 | 145 | 145 | 2,000 |
| 2008/12/03 | 146 | 146 | 142 | 142 | 9,000 |
| 2008/12/02 | 156 | 156 | 150 | 151 | 12,000 |
| 2008/11/28 | 152 | 152 | 151 | 151 | 2,000 |
| 2008/11/27 | 152 | 152 | 152 | 152 | 3,000 |
| 2008/11/26 | 157 | 157 | 151 | 151 | 26,000 |
| 2008/11/25 | 159 | 159 | 154 | 155 | 11,000 |
| 2008/11/21 | 150 | 154 | 146 | 154 | 10,000 |
| 2008/11/20 | 150 | 151 | 150 | 150 | 15,000 |
| 2008/11/19 | 153 | 156 | 151 | 156 | 12,000 |
| 2008/11/17 | 152 | 158 | 152 | 158 | 16,000 |
| 2008/11/13 | 150 | 150 | 148 | 148 | 8,000 |
| 2008/11/12 | 151 | 151 | 150 | 150 | 2,000 |
| 2008/11/11 | 153 | 153 | 151 | 151 | 9,000 |
| 2008/11/10 | 152 | 153 | 152 | 153 | 3,000 |
| 2008/11/07 | 150 | 154 | 150 | 154 | 11,000 |
| 2008/11/06 | 161 | 161 | 155 | 155 | 14,000 |
| 2008/11/05 | 169 | 169 | 159 | 161 | 20,000 |
| 2008/11/04 | 151 | 154 | 151 | 154 | 9,000 |
| 2008/10/31 | 152 | 152 | 150 | 150 | 6,000 |
| 2008/10/30 | 148 | 154 | 145 | 154 | 17,000 |
| 2008/10/29 | 152 | 155 | 152 | 155 | 7,000 |
| 2008/10/28 | 147 | 150 | 147 | 150 | 9,000 |
| 2008/10/27 | 150 | 153 | 148 | 148 | 19,000 |
| 2008/10/24 | 156 | 156 | 150 | 150 | 9,000 |
| 2008/10/23 | 141 | 147 | 139 | 147 | 18,000 |
| 2008/10/22 | 151 | 151 | 147 | 147 | 8,000 |
| 2008/10/21 | 156 | 156 | 151 | 151 | 15,000 |
| 2008/10/20 | 146 | 150 | 146 | 148 | 5,000 |
| 2008/10/17 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/10/16 | 141 | 141 | 139 | 139 | 12,000 |
| 2008/10/15 | 146 | 149 | 146 | 149 | 17,000 |
| 2008/10/14 | 154 | 159 | 151 | 151 | 24,000 |
| 2008/10/10 | 135 | 137 | 135 | 135 | 20,000 |
| 2008/10/09 | 139 | 155 | 139 | 142 | 21,000 |
| 2008/10/08 | 148 | 151 | 145 | 149 | 49,000 |
| 2008/10/07 | 162 | 162 | 151 | 155 | 38,000 |
| 2008/10/06 | 179 | 179 | 161 | 161 | 21,000 |
| 2008/10/03 | 187 | 187 | 175 | 176 | 43,000 |
| 2008/10/02 | 196 | 196 | 187 | 188 | 11,000 |
| 2008/10/01 | 191 | 192 | 191 | 191 | 8,000 |
| 2008/09/30 | 185 | 190 | 185 | 190 | 10,000 |
| 2008/09/29 | 198 | 198 | 190 | 190 | 15,000 |
| 2008/09/26 | 202 | 202 | 199 | 199 | 8,000 |
| 2008/09/25 | 206 | 206 | 202 | 202 | 6,000 |
| 2008/09/24 | 199 | 203 | 199 | 203 | 11,000 |
| 2008/09/22 | 208 | 208 | 195 | 200 | 23,000 |
| 2008/09/19 | 212 | 212 | 205 | 205 | 26,000 |
| 2008/09/18 | 204 | 204 | 197 | 197 | 7,000 |
| 2008/09/17 | 207 | 209 | 202 | 206 | 53,000 |
| 2008/09/16 | 187 | 207 | 183 | 207 | 48,000 |
| 2008/09/12 | 190 | 192 | 190 | 192 | 10,000 |
| 2008/09/11 | 190 | 190 | 190 | 190 | 9,000 |
| 2008/09/10 | 192 | 195 | 192 | 195 | 3,000 |
| 2008/09/09 | 195 | 195 | 194 | 194 | 2,000 |
| 2008/09/08 | 193 | 196 | 188 | 195 | 12,000 |
| 2008/09/05 | 191 | 195 | 183 | 188 | 55,000 |
| 2008/09/04 | 200 | 200 | 195 | 195 | 23,000 |
| 2008/09/03 | 202 | 204 | 200 | 200 | 33,000 |
| 2008/09/02 | 209 | 209 | 203 | 203 | 20,000 |
| 2008/09/01 | 208 | 208 | 203 | 203 | 6,000 |
| 2008/08/29 | 203 | 208 | 203 | 208 | 11,000 |
| 2008/08/28 | 203 | 203 | 203 | 203 | 2,000 |
| 2008/08/27 | 203 | 207 | 202 | 202 | 5,000 |
| 2008/08/26 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/08/25 | 208 | 208 | 204 | 206 | 7,000 |
| 2008/08/22 | 204 | 204 | 203 | 203 | 5,000 |
| 2008/08/21 | 206 | 206 | 206 | 206 | 6,000 |
| 2008/08/20 | 204 | 204 | 203 | 204 | 6,000 |
| 2008/08/19 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/08/18 | 207 | 207 | 206 | 206 | 3,000 |
| 2008/08/15 | 205 | 209 | 204 | 205 | 10,000 |
| 2008/08/14 | 206 | 210 | 204 | 205 | 41,000 |
| 2008/08/13 | 215 | 215 | 211 | 211 | 9,000 |
| 2008/08/12 | 212 | 214 | 212 | 214 | 8,000 |
| 2008/08/11 | 212 | 217 | 210 | 212 | 23,000 |
| 2008/08/08 | 215 | 216 | 214 | 214 | 10,000 |
| 2008/08/07 | 216 | 216 | 214 | 214 | 6,000 |
| 2008/08/06 | 215 | 215 | 211 | 215 | 35,000 |
| 2008/08/05 | 217 | 217 | 212 | 213 | 16,000 |
| 2008/08/04 | 226 | 226 | 215 | 215 | 22,000 |
| 2008/08/01 | 223 | 223 | 219 | 221 | 18,000 |
| 2008/07/31 | 228 | 228 | 221 | 223 | 26,000 |
| 2008/07/30 | 228 | 234 | 227 | 230 | 16,000 |
| 2008/07/29 | 226 | 227 | 224 | 227 | 14,000 |
| 2008/07/28 | 228 | 230 | 228 | 228 | 6,000 |
| 2008/07/25 | 232 | 232 | 226 | 228 | 39,000 |
| 2008/07/24 | 237 | 239 | 232 | 234 | 65,000 |
| 2008/07/23 | 231 | 242 | 230 | 237 | 246,000 |
| 2008/07/22 | 233 | 233 | 221 | 229 | 40,000 |
| 2008/07/18 | 237 | 240 | 224 | 234 | 120,000 |
| 2008/07/17 | 229 | 240 | 229 | 238 | 106,000 |
| 2008/07/16 | 213 | 231 | 213 | 229 | 73,000 |
| 2008/07/15 | 215 | 220 | 214 | 215 | 17,000 |
| 2008/07/14 | 218 | 218 | 213 | 214 | 16,000 |
| 2008/07/11 | 218 | 221 | 218 | 218 | 24,000 |
| 2008/07/10 | 215 | 217 | 214 | 215 | 14,000 |
| 2008/07/09 | 218 | 219 | 215 | 215 | 28,000 |
| 2008/07/08 | 219 | 219 | 216 | 217 | 11,000 |
| 2008/07/07 | 215 | 215 | 215 | 215 | 4,000 |
| 2008/07/04 | 222 | 222 | 217 | 218 | 12,000 |
| 2008/07/03 | 215 | 219 | 215 | 219 | 6,000 |
| 2008/07/02 | 221 | 221 | 215 | 215 | 20,000 |
| 2008/07/01 | 217 | 220 | 217 | 217 | 45,000 |
| 2008/06/30 | 225 | 225 | 222 | 222 | 9,000 |
| 2008/06/27 | 228 | 228 | 221 | 221 | 34,000 |
| 2008/06/26 | 230 | 232 | 230 | 230 | 9,000 |
| 2008/06/25 | 231 | 231 | 229 | 230 | 17,000 |
| 2008/06/24 | 233 | 233 | 230 | 230 | 7,000 |
| 2008/06/23 | 232 | 232 | 230 | 230 | 16,000 |
| 2008/06/20 | 234 | 236 | 233 | 235 | 24,000 |
| 2008/06/19 | 236 | 236 | 233 | 233 | 18,000 |
| 2008/06/18 | 233 | 236 | 233 | 236 | 10,000 |
| 2008/06/17 | 233 | 233 | 232 | 232 | 7,000 |
| 2008/06/16 | 233 | 234 | 233 | 234 | 9,000 |
| 2008/06/13 | 228 | 233 | 227 | 229 | 13,000 |
| 2008/06/12 | 231 | 231 | 226 | 226 | 23,000 |
| 2008/06/11 | 232 | 233 | 231 | 231 | 11,000 |
| 2008/06/10 | 238 | 238 | 232 | 232 | 16,000 |
| 2008/06/09 | 233 | 238 | 233 | 238 | 15,000 |
| 2008/06/06 | 241 | 241 | 237 | 238 | 31,000 |
| 2008/06/05 | 240 | 241 | 238 | 241 | 34,000 |
| 2008/06/04 | 241 | 241 | 235 | 241 | 28,000 |
| 2008/06/03 | 245 | 246 | 242 | 242 | 30,000 |
| 2008/06/02 | 240 | 247 | 240 | 246 | 39,000 |
| 2008/05/30 | 235 | 243 | 235 | 242 | 43,000 |
| 2008/05/29 | 236 | 239 | 236 | 237 | 10,000 |
| 2008/05/28 | 238 | 240 | 232 | 234 | 33,000 |
| 2008/05/27 | 238 | 243 | 238 | 242 | 23,000 |
| 2008/05/26 | 235 | 239 | 234 | 239 | 49,000 |
| 2008/05/23 | 230 | 232 | 228 | 232 | 21,000 |
| 2008/05/22 | 228 | 230 | 227 | 230 | 22,000 |
| 2008/05/21 | 228 | 229 | 228 | 229 | 14,000 |
| 2008/05/20 | 230 | 230 | 227 | 229 | 23,000 |
| 2008/05/19 | 231 | 231 | 227 | 227 | 30,000 |
| 2008/05/16 | 236 | 236 | 228 | 228 | 54,000 |
| 2008/05/15 | 230 | 235 | 229 | 235 | 63,000 |
| 2008/05/14 | 226 | 230 | 226 | 230 | 9,000 |
| 2008/05/13 | 227 | 227 | 225 | 225 | 11,000 |
| 2008/05/12 | 228 | 230 | 228 | 228 | 22,000 |
| 2008/05/09 | 231 | 231 | 227 | 227 | 6,000 |
| 2008/05/08 | 226 | 231 | 226 | 231 | 24,000 |
| 2008/05/07 | 225 | 230 | 225 | 227 | 20,000 |
| 2008/05/02 | 228 | 228 | 223 | 223 | 14,000 |
| 2008/05/01 | 225 | 226 | 225 | 226 | 8,000 |
| 2008/04/30 | 221 | 229 | 220 | 226 | 44,000 |
| 2008/04/28 | 216 | 221 | 216 | 221 | 10,000 |
| 2008/04/25 | 215 | 215 | 214 | 215 | 9,000 |
| 2008/04/24 | 216 | 216 | 215 | 215 | 3,000 |
| 2008/04/23 | 215 | 216 | 215 | 216 | 3,000 |
| 2008/04/22 | 217 | 217 | 216 | 216 | 16,000 |
| 2008/04/21 | 215 | 217 | 213 | 217 | 8,000 |
| 2008/04/18 | 216 | 216 | 215 | 215 | 2,000 |
| 2008/04/17 | 211 | 215 | 211 | 213 | 13,000 |
| 2008/04/16 | 209 | 215 | 209 | 215 | 13,000 |
| 2008/04/15 | 210 | 210 | 208 | 208 | 2,000 |
| 2008/04/14 | 211 | 211 | 210 | 210 | 5,000 |
| 2008/04/11 | 210 | 211 | 210 | 210 | 4,000 |
| 2008/04/10 | 210 | 210 | 209 | 209 | 7,000 |
| 2008/04/09 | 215 | 215 | 210 | 211 | 16,000 |
| 2008/04/08 | 216 | 216 | 211 | 215 | 7,000 |
| 2008/04/07 | 210 | 215 | 210 | 215 | 8,000 |
| 2008/04/04 | 213 | 215 | 211 | 212 | 12,000 |
| 2008/04/03 | 210 | 223 | 208 | 216 | 41,000 |
| 2008/04/02 | 215 | 215 | 210 | 210 | 8,000 |
| 2008/04/01 | 205 | 205 | 204 | 204 | 6,000 |
| 2008/03/31 | 210 | 210 | 206 | 206 | 4,000 |
| 2008/03/28 | 205 | 210 | 200 | 210 | 12,000 |
| 2008/03/27 | 211 | 211 | 205 | 206 | 10,000 |
| 2008/03/26 | 210 | 216 | 210 | 214 | 4,000 |
| 2008/03/25 | 217 | 220 | 213 | 220 | 43,000 |
| 2008/03/24 | 214 | 217 | 213 | 216 | 10,000 |
| 2008/03/21 | 212 | 212 | 210 | 210 | 12,000 |
| 2008/03/19 | 206 | 212 | 206 | 210 | 11,000 |
| 2008/03/18 | 200 | 203 | 200 | 203 | 20,000 |
| 2008/03/17 | 202 | 202 | 195 | 200 | 49,000 |
| 2008/03/14 | 215 | 216 | 207 | 208 | 22,000 |
| 2008/03/13 | 219 | 219 | 215 | 215 | 8,000 |
| 2008/03/12 | 215 | 219 | 215 | 218 | 15,000 |
| 2008/03/11 | 208 | 213 | 206 | 210 | 18,000 |
| 2008/03/10 | 211 | 213 | 209 | 213 | 44,000 |
| 2008/03/07 | 217 | 219 | 217 | 219 | 22,000 |
| 2008/03/06 | 222 | 222 | 216 | 219 | 11,000 |
| 2008/03/05 | 218 | 223 | 216 | 216 | 16,000 |
| 2008/03/04 | 227 | 227 | 216 | 218 | 15,000 |
| 2008/03/03 | 225 | 226 | 222 | 222 | 20,000 |
| 2008/02/29 | 227 | 228 | 225 | 228 | 6,000 |
| 2008/02/28 | 227 | 232 | 224 | 232 | 32,000 |
| 2008/02/27 | 227 | 230 | 227 | 229 | 45,000 |
| 2008/02/26 | 227 | 230 | 225 | 229 | 38,000 |
| 2008/02/25 | 224 | 224 | 222 | 222 | 20,000 |
| 2008/02/22 | 223 | 223 | 220 | 222 | 32,000 |
| 2008/02/21 | 224 | 224 | 221 | 224 | 20,000 |
| 2008/02/20 | 227 | 227 | 224 | 224 | 23,000 |
| 2008/02/19 | 230 | 230 | 226 | 227 | 31,000 |
| 2008/02/18 | 229 | 229 | 227 | 228 | 22,000 |
| 2008/02/15 | 224 | 227 | 222 | 227 | 41,000 |
| 2008/02/14 | 218 | 229 | 215 | 220 | 53,000 |
| 2008/02/13 | 210 | 220 | 210 | 220 | 17,000 |
| 2008/02/12 | 215 | 215 | 208 | 208 | 17,000 |
| 2008/02/08 | 216 | 216 | 207 | 213 | 43,000 |
| 2008/02/07 | 218 | 218 | 215 | 215 | 5,000 |
| 2008/02/06 | 216 | 218 | 215 | 217 | 18,000 |
| 2008/02/05 | 229 | 234 | 223 | 227 | 16,000 |
| 2008/02/04 | 235 | 235 | 228 | 232 | 29,000 |
| 2008/02/01 | 224 | 239 | 224 | 230 | 45,000 |
| 2008/01/31 | 207 | 234 | 207 | 228 | 87,000 |
| 2008/01/30 | 209 | 213 | 202 | 210 | 34,000 |
| 2008/01/29 | 211 | 211 | 203 | 204 | 19,000 |
| 2008/01/28 | 209 | 209 | 201 | 202 | 20,000 |
| 2008/01/25 | 208 | 216 | 208 | 209 | 45,000 |
| 2008/01/24 | 199 | 203 | 194 | 198 | 65,000 |
| 2008/01/23 | 193 | 199 | 193 | 196 | 39,000 |
| 2008/01/22 | 191 | 193 | 187 | 193 | 66,000 |
| 2008/01/21 | 203 | 208 | 199 | 200 | 50,000 |
| 2008/01/18 | 195 | 208 | 191 | 208 | 44,000 |
| 2008/01/17 | 193 | 197 | 193 | 196 | 28,000 |
| 2008/01/16 | 193 | 199 | 186 | 186 | 114,000 |
| 2008/01/15 | 220 | 220 | 210 | 210 | 30,000 |
| 2008/01/11 | 219 | 221 | 218 | 218 | 67,000 |
| 2008/01/10 | 225 | 229 | 224 | 224 | 52,000 |
| 2008/01/09 | 223 | 225 | 220 | 225 | 51,000 |
| 2008/01/08 | 225 | 225 | 224 | 224 | 33,000 |
| 2008/01/07 | 230 | 231 | 224 | 224 | 62,000 |
| 2008/01/04 | 239 | 240 | 235 | 236 | 25,000 |