8097 三愛オブリ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,059 | 2,071 | 2,014 | 2,068 | 55,900 | 2,068 |
| 2024-05-01 | 2,071 | 2,083 | 2,050 | 2,058 | 52,800 | 2,058 |
| 2024-04-30 | 2,080 | 2,093 | 2,056 | 2,074 | 88,600 | 2,074 |
| 2024-04-26 | 2,045 | 2,101 | 2,045 | 2,101 | 93,500 | 2,101 |
| 2024-04-25 | 2,073 | 2,087 | 2,046 | 2,058 | 68,500 | 2,058 |
| 2024-04-24 | 2,083 | 2,102 | 2,065 | 2,083 | 66,300 | 2,083 |
| 2024-04-23 | 2,047 | 2,073 | 2,046 | 2,065 | 46,300 | 2,065 |
| 2024-04-22 | 2,048 | 2,073 | 2,014 | 2,047 | 74,000 | 2,047 |
| 2024-04-19 | 2,003 | 2,043 | 1,997 | 2,018 | 100,200 | 2,018 |
| 2024-04-18 | 1,998 | 2,053 | 1,983 | 2,053 | 52,800 | 2,053 |
| 2024-04-17 | 2,005 | 2,014 | 1,990 | 2,006 | 74,500 | 2,006 |
| 2024-04-16 | 2,048 | 2,048 | 1,982 | 2,004 | 69,900 | 2,004 |
| 2024-04-15 | 2,048 | 2,093 | 2,045 | 2,081 | 43,000 | 2,081 |
| 2024-04-12 | 2,051 | 2,078 | 2,049 | 2,060 | 46,800 | 2,060 |
| 2024-04-11 | 2,026 | 2,078 | 2,015 | 2,057 | 61,400 | 2,057 |
| 2024-04-10 | 2,017 | 2,064 | 2,017 | 2,063 | 46,900 | 2,063 |
| 2024-04-09 | 2,054 | 2,069 | 2,035 | 2,038 | 51,600 | 2,038 |
| 2024-04-08 | 2,055 | 2,062 | 2,033 | 2,045 | 55,600 | 2,045 |
| 2024-04-05 | 2,070 | 2,075 | 2,034 | 2,050 | 70,400 | 2,050 |
| 2024-04-04 | 2,104 | 2,105 | 2,069 | 2,082 | 103,800 | 2,082 |
| 2024-04-03 | 2,029 | 2,092 | 2,023 | 2,082 | 105,800 | 2,082 |
| 2024-04-02 | 2,023 | 2,033 | 2,003 | 2,019 | 90,800 | 2,019 |
| 2024-04-01 | 2,108 | 2,120 | 2,006 | 2,009 | 61,900 | 2,009 |
| 2024-03-29 | 2,077 | 2,111 | 2,062 | 2,088 | 100,700 | 2,088 |
| 2024-03-28 | 2,042 | 2,077 | 2,040 | 2,056 | 213,100 | 2,056 |
| 2024-03-27 | 2,116 | 2,128 | 2,095 | 2,105 | 195,800 | 2,105 |
| 2024-03-26 | 2,110 | 2,126 | 2,090 | 2,105 | 171,200 | 2,105 |
| 2024-03-25 | 2,105 | 2,133 | 2,094 | 2,124 | 173,800 | 2,124 |
| 2024-03-22 | 2,099 | 2,115 | 2,080 | 2,105 | 106,500 | 2,105 |
| 2024-03-21 | 2,100 | 2,109 | 2,075 | 2,096 | 110,500 | 2,096 |
| 2024-03-19 | 2,092 | 2,106 | 2,054 | 2,066 | 142,000 | 2,066 |
| 2024-03-18 | 2,080 | 2,117 | 2,063 | 2,087 | 148,500 | 2,087 |
| 2024-03-15 | 2,037 | 2,130 | 2,034 | 2,055 | 512,200 | 2,055 |
| 2024-03-14 | 2,029 | 2,048 | 2,015 | 2,037 | 97,500 | 2,037 |
| 2024-03-13 | 2,045 | 2,064 | 2,014 | 2,030 | 71,100 | 2,030 |
| 2024-03-12 | 2,014 | 2,047 | 1,986 | 2,040 | 150,000 | 2,040 |
| 2024-03-11 | 2,039 | 2,045 | 1,993 | 2,014 | 92,400 | 2,014 |
| 2024-03-08 | 1,991 | 2,055 | 1,991 | 2,051 | 158,800 | 2,051 |
| 2024-03-07 | 1,999 | 2,012 | 1,971 | 1,989 | 82,900 | 1,989 |
| 2024-03-06 | 1,960 | 2,008 | 1,960 | 1,994 | 173,800 | 1,994 |
| 2024-03-05 | 1,934 | 1,983 | 1,934 | 1,983 | 92,500 | 1,983 |
| 2024-03-04 | 1,950 | 1,964 | 1,925 | 1,934 | 100,200 | 1,934 |
| 2024-03-01 | 1,957 | 1,970 | 1,922 | 1,936 | 82,100 | 1,936 |
| 2024-02-29 | 1,960 | 1,975 | 1,950 | 1,962 | 158,400 | 1,962 |
| 2024-02-28 | 1,935 | 1,959 | 1,934 | 1,946 | 100,500 | 1,946 |
| 2024-02-27 | 1,912 | 1,946 | 1,904 | 1,925 | 113,800 | 1,925 |
| 2024-02-26 | 1,954 | 1,963 | 1,916 | 1,921 | 85,600 | 1,921 |
| 2024-02-22 | 1,901 | 1,927 | 1,895 | 1,915 | 104,500 | 1,915 |
| 2024-02-21 | 1,923 | 1,942 | 1,886 | 1,886 | 93,200 | 1,886 |
| 2024-02-20 | 1,946 | 1,955 | 1,914 | 1,923 | 87,300 | 1,923 |
| 2024-02-19 | 1,883 | 1,925 | 1,883 | 1,925 | 107,800 | 1,925 |
| 2024-02-16 | 1,873 | 1,892 | 1,862 | 1,878 | 204,300 | 1,878 |
| 2024-02-15 | 1,840 | 1,871 | 1,825 | 1,852 | 229,700 | 1,852 |
| 2024-02-14 | 1,920 | 1,920 | 1,812 | 1,835 | 285,200 | 1,835 |
| 2024-02-13 | 1,770 | 1,780 | 1,747 | 1,769 | 133,500 | 1,769 |
| 2024-02-09 | 1,736 | 1,752 | 1,727 | 1,741 | 96,100 | 1,741 |
| 2024-02-08 | 1,733 | 1,753 | 1,702 | 1,736 | 110,700 | 1,736 |
| 2024-02-07 | 1,727 | 1,735 | 1,715 | 1,730 | 100,200 | 1,730 |
| 2024-02-06 | 1,701 | 1,734 | 1,701 | 1,708 | 84,300 | 1,708 |
| 2024-02-05 | 1,737 | 1,737 | 1,698 | 1,708 | 92,100 | 1,708 |
| 2024-02-02 | 1,697 | 1,715 | 1,682 | 1,712 | 76,300 | 1,712 |
| 2024-02-01 | 1,661 | 1,703 | 1,661 | 1,697 | 80,400 | 1,697 |
| 2024-01-31 | 1,653 | 1,676 | 1,653 | 1,676 | 60,200 | 1,676 |
| 2024-01-30 | 1,692 | 1,692 | 1,658 | 1,658 | 67,900 | 1,658 |
| 2024-01-29 | 1,667 | 1,704 | 1,667 | 1,700 | 82,600 | 1,700 |
| 2024-01-26 | 1,680 | 1,695 | 1,660 | 1,667 | 80,600 | 1,667 |
| 2024-01-25 | 1,666 | 1,693 | 1,666 | 1,680 | 80,300 | 1,680 |
| 2024-01-24 | 1,669 | 1,685 | 1,662 | 1,668 | 70,800 | 1,668 |
| 2024-01-23 | 1,682 | 1,695 | 1,665 | 1,669 | 71,600 | 1,669 |
| 2024-01-22 | 1,692 | 1,698 | 1,677 | 1,677 | 49,300 | 1,677 |
| 2024-01-19 | 1,688 | 1,701 | 1,676 | 1,680 | 59,200 | 1,680 |
| 2024-01-18 | 1,673 | 1,695 | 1,673 | 1,684 | 55,200 | 1,684 |
| 2024-01-17 | 1,694 | 1,712 | 1,673 | 1,673 | 91,500 | 1,673 |
| 2024-01-16 | 1,718 | 1,718 | 1,690 | 1,694 | 64,300 | 1,694 |
| 2024-01-15 | 1,710 | 1,727 | 1,701 | 1,718 | 84,300 | 1,718 |
| 2024-01-12 | 1,696 | 1,701 | 1,681 | 1,693 | 80,200 | 1,693 |
| 2024-01-11 | 1,692 | 1,698 | 1,677 | 1,680 | 86,000 | 1,680 |
| 2024-01-10 | 1,664 | 1,689 | 1,664 | 1,677 | 77,300 | 1,677 |
| 2024-01-09 | 1,657 | 1,669 | 1,650 | 1,664 | 69,700 | 1,664 |
| 2024-01-05 | 1,653 | 1,664 | 1,650 | 1,657 | 68,200 | 1,657 |
| 2024-01-04 | 1,606 | 1,655 | 1,592 | 1,650 | 86,200 | 1,650 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
