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 |
|---|---|---|---|---|---|
| 2010/12/30 | 150 | 153 | 147 | 147 | 28,000 |
| 2010/12/29 | 154 | 154 | 152 | 152 | 24,000 |
| 2010/12/28 | 149 | 154 | 149 | 154 | 26,000 |
| 2010/12/27 | 149 | 149 | 148 | 149 | 21,000 |
| 2010/12/24 | 150 | 150 | 145 | 147 | 34,000 |
| 2010/12/22 | 148 | 149 | 148 | 149 | 6,000 |
| 2010/12/21 | 147 | 148 | 147 | 148 | 10,000 |
| 2010/12/20 | 150 | 150 | 148 | 148 | 29,000 |
| 2010/12/17 | 150 | 152 | 149 | 150 | 44,000 |
| 2010/12/16 | 148 | 153 | 145 | 152 | 79,000 |
| 2010/12/15 | 143 | 148 | 143 | 145 | 29,000 |
| 2010/12/14 | 142 | 143 | 141 | 143 | 10,000 |
| 2010/12/13 | 139 | 142 | 139 | 141 | 31,000 |
| 2010/12/10 | 135 | 135 | 135 | 135 | 13,000 |
| 2010/12/09 | 137 | 137 | 135 | 135 | 4,000 |
| 2010/12/08 | 134 | 137 | 134 | 137 | 11,000 |
| 2010/12/07 | 136 | 136 | 136 | 136 | 6,000 |
| 2010/12/06 | 138 | 138 | 137 | 138 | 20,000 |
| 2010/12/03 | 132 | 134 | 132 | 133 | 9,000 |
| 2010/12/02 | 137 | 139 | 136 | 136 | 11,000 |
| 2010/12/01 | 135 | 136 | 135 | 135 | 17,000 |
| 2010/11/30 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/11/29 | 134 | 137 | 134 | 135 | 27,000 |
| 2010/11/26 | 134 | 134 | 132 | 132 | 15,000 |
| 2010/11/25 | 134 | 134 | 129 | 132 | 17,000 |
| 2010/11/24 | 131 | 131 | 129 | 131 | 6,000 |
| 2010/11/22 | 130 | 133 | 130 | 133 | 15,000 |
| 2010/11/19 | 127 | 129 | 127 | 129 | 4,000 |
| 2010/11/18 | 125 | 125 | 124 | 124 | 6,000 |
| 2010/11/17 | 124 | 125 | 123 | 125 | 7,000 |
| 2010/11/16 | 126 | 128 | 122 | 124 | 17,000 |
| 2010/11/15 | 127 | 127 | 126 | 126 | 2,000 |
| 2010/11/12 | 128 | 128 | 126 | 127 | 19,000 |
| 2010/11/11 | 124 | 130 | 124 | 130 | 9,000 |
| 2010/11/10 | 126 | 127 | 126 | 127 | 22,000 |
| 2010/11/09 | 124 | 124 | 123 | 123 | 2,000 |
| 2010/11/08 | 125 | 126 | 123 | 123 | 9,000 |
| 2010/11/05 | 125 | 125 | 122 | 123 | 25,000 |
| 2010/11/04 | 118 | 124 | 118 | 121 | 34,000 |
| 2010/11/02 | 123 | 123 | 120 | 120 | 9,000 |
| 2010/11/01 | 121 | 121 | 120 | 120 | 7,000 |
| 2010/10/29 | 121 | 122 | 121 | 122 | 2,000 |
| 2010/10/28 | 119 | 121 | 119 | 121 | 2,000 |
| 2010/10/27 | 119 | 123 | 119 | 123 | 4,000 |
| 2010/10/26 | 0 | 0 | 0 | 118 | 0 |
| 2010/10/25 | 120 | 123 | 118 | 118 | 35,000 |
| 2010/10/22 | 118 | 118 | 118 | 118 | 1,000 |
| 2010/10/21 | 0 | 0 | 0 | 115 | 0 |
| 2010/10/20 | 117 | 117 | 115 | 115 | 3,000 |
| 2010/10/19 | 115 | 115 | 115 | 115 | 4,000 |
| 2010/10/18 | 114 | 114 | 114 | 114 | 3,000 |
| 2010/10/15 | 115 | 115 | 114 | 114 | 10,000 |
| 2010/10/14 | 116 | 117 | 114 | 114 | 17,000 |
| 2010/10/13 | 116 | 117 | 116 | 117 | 12,000 |
| 2010/10/12 | 116 | 117 | 116 | 117 | 2,000 |
| 2010/10/08 | 118 | 118 | 116 | 116 | 8,000 |
| 2010/10/07 | 116 | 118 | 116 | 116 | 6,000 |
| 2010/10/06 | 116 | 116 | 116 | 116 | 3,000 |
| 2010/10/05 | 116 | 116 | 116 | 116 | 1,000 |
| 2010/10/04 | 119 | 119 | 116 | 117 | 14,000 |
| 2010/10/01 | 122 | 122 | 116 | 118 | 21,000 |
| 2010/09/30 | 120 | 123 | 120 | 122 | 12,000 |
| 2010/09/29 | 125 | 125 | 125 | 125 | 3,000 |
| 2010/09/28 | 123 | 127 | 123 | 127 | 4,000 |
| 2010/09/27 | 126 | 127 | 125 | 127 | 5,000 |
| 2010/09/24 | 127 | 127 | 127 | 127 | 7,000 |
| 2010/09/22 | 125 | 127 | 125 | 127 | 5,000 |
| 2010/09/21 | 125 | 125 | 125 | 125 | 1,000 |
| 2010/09/17 | 124 | 125 | 124 | 124 | 6,000 |
| 2010/09/16 | 125 | 125 | 122 | 124 | 12,000 |
| 2010/09/15 | 125 | 127 | 124 | 127 | 4,000 |
| 2010/09/14 | 124 | 125 | 124 | 125 | 4,000 |
| 2010/09/13 | 125 | 126 | 125 | 126 | 4,000 |
| 2010/09/10 | 0 | 0 | 0 | 125 | 0 |
| 2010/09/09 | 126 | 126 | 125 | 125 | 5,000 |
| 2010/09/08 | 126 | 127 | 126 | 127 | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 127 | 0 |
| 2010/09/06 | 126 | 127 | 126 | 127 | 6,000 |
| 2010/09/03 | 126 | 126 | 126 | 126 | 2,000 |
| 2010/09/02 | 130 | 130 | 126 | 126 | 9,000 |
| 2010/09/01 | 125 | 128 | 125 | 128 | 3,000 |
| 2010/08/31 | 130 | 130 | 125 | 125 | 5,000 |
| 2010/08/30 | 129 | 132 | 129 | 132 | 9,000 |
| 2010/08/27 | 129 | 129 | 129 | 129 | 1,000 |
| 2010/08/26 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/08/25 | 132 | 132 | 128 | 130 | 8,000 |
| 2010/08/24 | 131 | 131 | 130 | 131 | 3,000 |
| 2010/08/23 | 128 | 133 | 128 | 133 | 11,000 |
| 2010/08/20 | 126 | 126 | 126 | 126 | 3,000 |
| 2010/08/19 | 129 | 129 | 129 | 129 | 2,000 |
| 2010/08/18 | 0 | 0 | 0 | 129 | 0 |
| 2010/08/17 | 128 | 129 | 128 | 129 | 2,000 |
| 2010/08/16 | 0 | 0 | 0 | 130 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 130 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 130 | 0 |
| 2010/08/11 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/08/10 | 133 | 133 | 129 | 129 | 7,000 |
| 2010/08/09 | 0 | 0 | 0 | 137 | 0 |
| 2010/08/06 | 135 | 137 | 135 | 137 | 4,000 |
| 2010/08/05 | 0 | 0 | 0 | 131 | 0 |
| 2010/08/04 | 133 | 133 | 131 | 131 | 11,000 |
| 2010/08/03 | 139 | 139 | 133 | 133 | 18,000 |
| 2010/08/02 | 135 | 137 | 135 | 137 | 2,000 |
| 2010/07/30 | 135 | 135 | 133 | 133 | 2,000 |
| 2010/07/29 | 0 | 0 | 0 | 132 | 0 |
| 2010/07/28 | 132 | 132 | 132 | 132 | 2,000 |
| 2010/07/27 | 0 | 0 | 0 | 133 | 0 |
| 2010/07/26 | 135 | 135 | 133 | 133 | 5,000 |
| 2010/07/23 | 139 | 139 | 139 | 139 | 18,000 |
| 2010/07/22 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/07/21 | 132 | 132 | 132 | 132 | 2,000 |
| 2010/07/20 | 131 | 131 | 131 | 131 | 2,000 |
| 2010/07/16 | 135 | 135 | 131 | 131 | 3,000 |
| 2010/07/15 | 0 | 0 | 0 | 133 | 0 |
| 2010/07/14 | 133 | 133 | 133 | 133 | 1,000 |
| 2010/07/13 | 136 | 136 | 133 | 133 | 3,000 |
| 2010/07/12 | 0 | 0 | 0 | 138 | 0 |
| 2010/07/09 | 138 | 138 | 138 | 138 | 4,000 |
| 2010/07/08 | 137 | 140 | 137 | 140 | 3,000 |
| 2010/07/07 | 136 | 136 | 135 | 135 | 8,000 |
| 2010/07/06 | 142 | 142 | 141 | 141 | 10,000 |
| 2010/07/05 | 133 | 138 | 133 | 137 | 8,000 |
| 2010/07/02 | 138 | 138 | 138 | 138 | 13,000 |
| 2010/07/01 | 138 | 138 | 136 | 138 | 11,000 |
| 2010/06/30 | 138 | 138 | 137 | 138 | 7,000 |
| 2010/06/29 | 138 | 140 | 138 | 139 | 9,000 |
| 2010/06/28 | 136 | 138 | 136 | 138 | 3,000 |
| 2010/06/25 | 136 | 137 | 136 | 137 | 9,000 |
| 2010/06/24 | 134 | 136 | 134 | 136 | 5,000 |
| 2010/06/23 | 133 | 133 | 133 | 133 | 2,000 |
| 2010/06/22 | 133 | 133 | 132 | 132 | 2,000 |
| 2010/06/21 | 134 | 134 | 133 | 134 | 6,000 |
| 2010/06/18 | 0 | 0 | 0 | 133 | 0 |
| 2010/06/17 | 133 | 133 | 133 | 133 | 2,000 |
| 2010/06/16 | 131 | 133 | 131 | 131 | 9,000 |
| 2010/06/15 | 133 | 133 | 133 | 133 | 3,000 |
| 2010/06/14 | 128 | 130 | 128 | 130 | 13,000 |
| 2010/06/11 | 129 | 129 | 129 | 129 | 1,000 |
| 2010/06/10 | 125 | 126 | 125 | 125 | 3,000 |
| 2010/06/09 | 0 | 0 | 0 | 128 | 0 |
| 2010/06/08 | 126 | 128 | 126 | 128 | 2,000 |
| 2010/06/07 | 131 | 131 | 131 | 131 | 2,000 |
| 2010/06/04 | 131 | 132 | 131 | 131 | 10,000 |
| 2010/06/03 | 131 | 133 | 131 | 133 | 3,000 |
| 2010/06/02 | 136 | 136 | 136 | 136 | 7,000 |
| 2010/06/01 | 131 | 132 | 131 | 131 | 4,000 |
| 2010/05/31 | 126 | 128 | 126 | 128 | 2,000 |
| 2010/05/28 | 128 | 128 | 128 | 128 | 6,000 |
| 2010/05/27 | 0 | 0 | 0 | 128 | 0 |
| 2010/05/26 | 129 | 129 | 128 | 128 | 2,000 |
| 2010/05/25 | 134 | 134 | 129 | 134 | 18,000 |
| 2010/05/24 | 131 | 131 | 131 | 131 | 1,000 |
| 2010/05/21 | 130 | 130 | 127 | 127 | 7,000 |
| 2010/05/20 | 133 | 133 | 131 | 131 | 3,000 |
| 2010/05/19 | 130 | 135 | 130 | 135 | 2,000 |
| 2010/05/18 | 137 | 137 | 134 | 134 | 6,000 |
| 2010/05/17 | 136 | 137 | 135 | 137 | 7,000 |
| 2010/05/14 | 137 | 137 | 137 | 137 | 8,000 |
| 2010/05/13 | 139 | 140 | 138 | 140 | 9,000 |
| 2010/05/12 | 138 | 138 | 138 | 138 | 1,000 |
| 2010/05/11 | 140 | 142 | 138 | 138 | 12,000 |
| 2010/05/10 | 130 | 130 | 130 | 130 | 3,000 |
| 2010/05/07 | 138 | 138 | 134 | 135 | 17,000 |
| 2010/05/06 | 139 | 141 | 138 | 141 | 7,000 |
| 2010/04/30 | 141 | 143 | 141 | 143 | 5,000 |
| 2010/04/28 | 138 | 139 | 138 | 139 | 9,000 |
| 2010/04/27 | 141 | 141 | 141 | 141 | 5,000 |
| 2010/04/26 | 141 | 142 | 141 | 141 | 5,000 |
| 2010/04/23 | 141 | 141 | 141 | 141 | 6,000 |
| 2010/04/22 | 139 | 140 | 139 | 140 | 4,000 |
| 2010/04/21 | 139 | 139 | 137 | 137 | 2,000 |
| 2010/04/20 | 139 | 139 | 138 | 138 | 7,000 |
| 2010/04/19 | 136 | 144 | 136 | 144 | 8,000 |
| 2010/04/16 | 144 | 144 | 144 | 144 | 3,000 |
| 2010/04/15 | 143 | 146 | 143 | 146 | 14,000 |
| 2010/04/14 | 141 | 142 | 141 | 141 | 6,000 |
| 2010/04/13 | 142 | 143 | 140 | 143 | 9,000 |
| 2010/04/12 | 139 | 143 | 139 | 140 | 18,000 |
| 2010/04/09 | 138 | 138 | 138 | 138 | 1,000 |
| 2010/04/08 | 139 | 139 | 138 | 138 | 9,000 |
| 2010/04/07 | 139 | 139 | 138 | 139 | 7,000 |
| 2010/04/06 | 141 | 141 | 140 | 140 | 13,000 |
| 2010/04/05 | 142 | 143 | 142 | 143 | 8,000 |
| 2010/04/02 | 145 | 145 | 140 | 144 | 18,000 |
| 2010/04/01 | 136 | 144 | 136 | 141 | 37,000 |
| 2010/03/31 | 137 | 137 | 136 | 136 | 4,000 |
| 2010/03/30 | 135 | 136 | 132 | 136 | 13,000 |
| 2010/03/29 | 133 | 135 | 133 | 134 | 5,000 |
| 2010/03/26 | 134 | 137 | 134 | 135 | 7,000 |
| 2010/03/25 | 133 | 135 | 132 | 133 | 28,000 |
| 2010/03/24 | 132 | 132 | 131 | 132 | 25,000 |
| 2010/03/23 | 128 | 133 | 128 | 130 | 37,000 |
| 2010/03/19 | 127 | 129 | 127 | 127 | 15,000 |
| 2010/03/18 | 128 | 129 | 126 | 126 | 20,000 |
| 2010/03/17 | 125 | 127 | 125 | 127 | 47,000 |
| 2010/03/16 | 126 | 126 | 124 | 125 | 28,000 |
| 2010/03/15 | 124 | 126 | 124 | 126 | 9,000 |
| 2010/03/12 | 124 | 124 | 124 | 124 | 6,000 |
| 2010/03/11 | 123 | 123 | 123 | 123 | 2,000 |
| 2010/03/10 | 124 | 124 | 124 | 124 | 1,000 |
| 2010/03/09 | 125 | 125 | 123 | 123 | 4,000 |
| 2010/03/08 | 124 | 124 | 123 | 124 | 7,000 |
| 2010/03/05 | 124 | 124 | 124 | 124 | 2,000 |
| 2010/03/04 | 123 | 123 | 121 | 121 | 4,000 |
| 2010/03/03 | 123 | 123 | 123 | 123 | 3,000 |
| 2010/03/02 | 123 | 123 | 122 | 122 | 10,000 |
| 2010/03/01 | 120 | 122 | 120 | 122 | 21,000 |
| 2010/02/26 | 120 | 121 | 120 | 121 | 2,000 |
| 2010/02/25 | 120 | 120 | 120 | 120 | 8,000 |
| 2010/02/24 | 119 | 119 | 119 | 119 | 1,000 |
| 2010/02/23 | 118 | 119 | 118 | 119 | 6,000 |
| 2010/02/22 | 117 | 120 | 117 | 118 | 20,000 |
| 2010/02/19 | 118 | 119 | 118 | 119 | 2,000 |
| 2010/02/18 | 118 | 120 | 118 | 118 | 9,000 |
| 2010/02/17 | 120 | 120 | 120 | 120 | 1,000 |
| 2010/02/15 | 121 | 121 | 118 | 118 | 16,000 |
| 2010/02/12 | 120 | 120 | 118 | 118 | 9,000 |
| 2010/02/10 | 120 | 120 | 120 | 120 | 2,000 |
| 2010/02/09 | 118 | 118 | 118 | 118 | 1,000 |
| 2010/02/08 | 120 | 120 | 118 | 118 | 12,000 |
| 2010/02/05 | 120 | 120 | 120 | 120 | 4,000 |
| 2010/02/04 | 121 | 121 | 120 | 120 | 9,000 |
| 2010/02/03 | 121 | 121 | 121 | 121 | 10,000 |
| 2010/02/02 | 122 | 122 | 121 | 121 | 13,000 |
| 2010/02/01 | 123 | 124 | 123 | 123 | 9,000 |
| 2010/01/29 | 122 | 123 | 122 | 123 | 2,000 |
| 2010/01/28 | 124 | 124 | 121 | 121 | 7,000 |
| 2010/01/27 | 122 | 122 | 122 | 122 | 1,000 |
| 2010/01/26 | 123 | 124 | 123 | 124 | 2,000 |
| 2010/01/25 | 126 | 126 | 126 | 126 | 12,000 |
| 2010/01/22 | 125 | 127 | 125 | 127 | 5,000 |
| 2010/01/21 | 124 | 125 | 124 | 125 | 2,000 |
| 2010/01/20 | 126 | 126 | 125 | 125 | 11,000 |
| 2010/01/19 | 126 | 127 | 125 | 125 | 12,000 |
| 2010/01/18 | 129 | 129 | 126 | 126 | 8,000 |
| 2010/01/15 | 129 | 129 | 127 | 129 | 4,000 |
| 2010/01/14 | 129 | 129 | 127 | 129 | 7,000 |
| 2010/01/13 | 129 | 131 | 128 | 131 | 11,000 |
| 2010/01/12 | 126 | 132 | 126 | 132 | 13,000 |
| 2010/01/08 | 125 | 125 | 125 | 125 | 2,000 |
| 2010/01/07 | 123 | 126 | 123 | 124 | 13,000 |
| 2010/01/06 | 122 | 123 | 121 | 123 | 10,000 |
| 2010/01/05 | 126 | 126 | 120 | 122 | 11,000 |
| 2010/01/04 | 121 | 121 | 121 | 121 | 2,000 |