8097 三愛オブリ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 809 | 810 | 801 | 808 | 22,000 | 808 |
| 2014-12-29 | 805 | 810 | 793 | 807 | 45,000 | 807 |
| 2014-12-26 | 797 | 808 | 797 | 801 | 54,000 | 801 |
| 2014-12-25 | 812 | 812 | 798 | 812 | 63,000 | 812 |
| 2014-12-24 | 818 | 819 | 806 | 816 | 89,000 | 816 |
| 2014-12-22 | 805 | 820 | 805 | 817 | 185,000 | 817 |
| 2014-12-19 | 785 | 797 | 777 | 797 | 131,000 | 797 |
| 2014-12-18 | 751 | 774 | 751 | 764 | 69,000 | 764 |
| 2014-12-17 | 750 | 767 | 750 | 755 | 53,000 | 755 |
| 2014-12-16 | 761 | 761 | 740 | 748 | 104,000 | 748 |
| 2014-12-15 | 770 | 772 | 758 | 758 | 56,000 | 758 |
| 2014-12-12 | 747 | 762 | 747 | 755 | 117,000 | 755 |
| 2014-12-11 | 745 | 749 | 743 | 748 | 45,000 | 748 |
| 2014-12-10 | 748 | 752 | 746 | 746 | 56,000 | 746 |
| 2014-12-09 | 746 | 751 | 746 | 746 | 48,000 | 746 |
| 2014-12-08 | 753 | 754 | 739 | 746 | 65,000 | 746 |
| 2014-12-05 | 755 | 756 | 752 | 753 | 72,000 | 753 |
| 2014-12-04 | 740 | 753 | 740 | 749 | 97,000 | 749 |
| 2014-12-03 | 737 | 742 | 735 | 737 | 77,000 | 737 |
| 2014-12-02 | 735 | 742 | 729 | 735 | 91,000 | 735 |
| 2014-12-01 | 740 | 748 | 723 | 733 | 102,000 | 733 |
| 2014-11-28 | 748 | 750 | 740 | 745 | 31,000 | 745 |
| 2014-11-27 | 761 | 763 | 747 | 747 | 66,000 | 747 |
| 2014-11-26 | 763 | 773 | 760 | 760 | 119,000 | 760 |
| 2014-11-25 | 781 | 793 | 773 | 777 | 102,000 | 777 |
| 2014-11-21 | 794 | 794 | 782 | 789 | 32,000 | 789 |
| 2014-11-20 | 801 | 801 | 784 | 786 | 42,000 | 786 |
| 2014-11-19 | 803 | 803 | 782 | 789 | 70,000 | 789 |
| 2014-11-18 | 793 | 805 | 761 | 803 | 108,000 | 803 |
| 2014-11-17 | 795 | 795 | 761 | 776 | 83,000 | 776 |
| 2014-11-14 | 801 | 809 | 788 | 795 | 103,000 | 795 |
| 2014-11-13 | 797 | 797 | 786 | 794 | 34,000 | 794 |
| 2014-11-12 | 805 | 813 | 789 | 797 | 71,000 | 797 |
| 2014-11-11 | 799 | 814 | 789 | 806 | 131,000 | 806 |
| 2014-11-10 | 776 | 796 | 776 | 795 | 45,000 | 795 |
| 2014-11-07 | 777 | 784 | 753 | 780 | 130,000 | 780 |
| 2014-11-06 | 775 | 792 | 772 | 776 | 106,000 | 776 |
| 2014-11-05 | 783 | 783 | 769 | 773 | 70,000 | 773 |
| 2014-11-04 | 800 | 800 | 765 | 776 | 111,000 | 776 |
| 2014-10-31 | 740 | 772 | 734 | 768 | 156,000 | 768 |
| 2014-10-30 | 741 | 741 | 732 | 732 | 223,000 | 732 |
| 2014-10-29 | 740 | 741 | 732 | 738 | 39,000 | 738 |
| 2014-10-28 | 747 | 749 | 728 | 731 | 70,000 | 731 |
| 2014-10-27 | 733 | 753 | 723 | 739 | 116,000 | 739 |
| 2014-10-24 | 721 | 730 | 716 | 718 | 46,000 | 718 |
| 2014-10-23 | 708 | 708 | 699 | 706 | 55,000 | 706 |
| 2014-10-22 | 676 | 698 | 676 | 695 | 53,000 | 695 |
| 2014-10-21 | 671 | 678 | 671 | 672 | 62,000 | 672 |
| 2014-10-20 | 670 | 681 | 660 | 678 | 47,000 | 678 |
| 2014-10-17 | 688 | 694 | 650 | 650 | 93,000 | 650 |
| 2014-10-16 | 670 | 690 | 661 | 686 | 108,000 | 686 |
| 2014-10-15 | 674 | 681 | 668 | 678 | 53,000 | 678 |
| 2014-10-14 | 676 | 683 | 659 | 661 | 90,000 | 661 |
| 2014-10-10 | 689 | 703 | 689 | 702 | 95,000 | 702 |
| 2014-10-09 | 742 | 749 | 719 | 719 | 82,000 | 719 |
| 2014-10-08 | 750 | 759 | 737 | 746 | 82,000 | 746 |
| 2014-10-07 | 779 | 780 | 755 | 760 | 70,000 | 760 |
| 2014-10-06 | 765 | 776 | 761 | 767 | 39,000 | 767 |
| 2014-10-03 | 738 | 764 | 736 | 756 | 75,000 | 756 |
| 2014-10-02 | 758 | 758 | 736 | 738 | 118,000 | 738 |
| 2014-10-01 | 783 | 783 | 766 | 773 | 58,000 | 773 |
| 2014-09-30 | 767 | 777 | 760 | 763 | 63,000 | 763 |
| 2014-09-29 | 794 | 794 | 774 | 775 | 25,000 | 775 |
| 2014-09-26 | 770 | 774 | 758 | 768 | 83,000 | 768 |
| 2014-09-25 | 770 | 787 | 755 | 787 | 95,000 | 787 |
| 2014-09-24 | 742 | 746 | 732 | 740 | 69,000 | 740 |
| 2014-09-22 | 744 | 747 | 734 | 737 | 44,000 | 737 |
| 2014-09-19 | 736 | 747 | 736 | 740 | 140,000 | 740 |
| 2014-09-18 | 749 | 751 | 735 | 736 | 59,000 | 736 |
| 2014-09-17 | 752 | 755 | 747 | 749 | 21,000 | 749 |
| 2014-09-16 | 749 | 753 | 749 | 752 | 36,000 | 752 |
| 2014-09-12 | 764 | 771 | 741 | 748 | 182,000 | 748 |
| 2014-09-11 | 783 | 789 | 776 | 777 | 49,000 | 777 |
| 2014-09-10 | 769 | 787 | 769 | 780 | 63,000 | 780 |
| 2014-09-09 | 800 | 800 | 783 | 784 | 36,000 | 784 |
| 2014-09-08 | 801 | 802 | 798 | 800 | 18,000 | 800 |
| 2014-09-05 | 805 | 805 | 798 | 800 | 21,000 | 800 |
| 2014-09-04 | 802 | 802 | 799 | 802 | 19,000 | 802 |
| 2014-09-03 | 801 | 806 | 795 | 800 | 44,000 | 800 |
| 2014-09-02 | 805 | 805 | 794 | 801 | 35,000 | 801 |
| 2014-09-01 | 798 | 807 | 798 | 802 | 50,000 | 802 |
| 2014-08-29 | 799 | 799 | 792 | 797 | 47,000 | 797 |
| 2014-08-28 | 790 | 799 | 790 | 796 | 44,000 | 796 |
| 2014-08-27 | 792 | 799 | 792 | 796 | 64,000 | 796 |
| 2014-08-26 | 799 | 800 | 793 | 797 | 24,000 | 797 |
| 2014-08-25 | 810 | 810 | 798 | 799 | 37,000 | 799 |
| 2014-08-22 | 813 | 813 | 798 | 805 | 94,000 | 805 |
| 2014-08-21 | 817 | 820 | 803 | 814 | 130,000 | 814 |
| 2014-08-20 | 809 | 816 | 797 | 805 | 92,000 | 805 |
| 2014-08-19 | 792 | 813 | 792 | 806 | 190,000 | 806 |
| 2014-08-18 | 774 | 795 | 774 | 789 | 52,000 | 789 |
| 2014-08-15 | 772 | 780 | 767 | 772 | 46,000 | 772 |
| 2014-08-14 | 771 | 780 | 762 | 768 | 58,000 | 768 |
| 2014-08-13 | 780 | 786 | 780 | 782 | 29,000 | 782 |
| 2014-08-12 | 780 | 786 | 779 | 780 | 46,000 | 780 |
| 2014-08-11 | 779 | 779 | 772 | 779 | 37,000 | 779 |
| 2014-08-08 | 767 | 774 | 765 | 767 | 56,000 | 767 |
| 2014-08-07 | 762 | 768 | 762 | 767 | 34,000 | 767 |
| 2014-08-06 | 762 | 771 | 759 | 759 | 77,000 | 759 |
| 2014-08-05 | 760 | 770 | 760 | 762 | 89,000 | 762 |
| 2014-08-04 | 772 | 775 | 762 | 766 | 38,000 | 766 |
| 2014-08-01 | 770 | 775 | 764 | 772 | 92,000 | 772 |
| 2014-07-31 | 790 | 790 | 781 | 785 | 71,000 | 785 |
| 2014-07-30 | 782 | 789 | 782 | 789 | 41,000 | 789 |
| 2014-07-29 | 783 | 788 | 782 | 788 | 36,000 | 788 |
| 2014-07-28 | 783 | 788 | 780 | 786 | 40,000 | 786 |
| 2014-07-25 | 791 | 799 | 781 | 788 | 112,000 | 788 |
| 2014-07-24 | 800 | 802 | 791 | 791 | 94,000 | 791 |
| 2014-07-23 | 805 | 807 | 793 | 798 | 32,000 | 798 |
| 2014-07-22 | 796 | 816 | 796 | 799 | 87,000 | 799 |
| 2014-07-18 | 791 | 794 | 791 | 793 | 41,000 | 793 |
| 2014-07-17 | 792 | 796 | 791 | 793 | 58,000 | 793 |
| 2014-07-16 | 791 | 796 | 791 | 791 | 78,000 | 791 |
| 2014-07-15 | 791 | 797 | 791 | 791 | 64,000 | 791 |
| 2014-07-14 | 788 | 790 | 784 | 790 | 56,000 | 790 |
| 2014-07-11 | 779 | 788 | 778 | 780 | 133,000 | 780 |
| 2014-07-10 | 797 | 797 | 777 | 778 | 126,000 | 778 |
| 2014-07-09 | 785 | 794 | 785 | 787 | 83,000 | 787 |
| 2014-07-08 | 784 | 795 | 783 | 785 | 165,000 | 785 |
| 2014-07-07 | 786 | 787 | 783 | 784 | 68,000 | 784 |
| 2014-07-04 | 793 | 795 | 782 | 784 | 94,000 | 784 |
| 2014-07-03 | 766 | 783 | 766 | 780 | 156,000 | 780 |
| 2014-07-02 | 765 | 768 | 763 | 764 | 117,000 | 764 |
| 2014-07-01 | 758 | 767 | 758 | 763 | 155,000 | 763 |
| 2014-06-30 | 760 | 768 | 756 | 763 | 165,000 | 763 |
| 2014-06-27 | 759 | 769 | 755 | 768 | 168,000 | 768 |
| 2014-06-26 | 761 | 761 | 755 | 759 | 191,000 | 759 |
| 2014-06-25 | 791 | 794 | 759 | 767 | 303,000 | 767 |
| 2014-06-24 | 794 | 805 | 790 | 803 | 135,000 | 803 |
| 2014-06-23 | 794 | 799 | 794 | 794 | 97,000 | 794 |
| 2014-06-20 | 791 | 794 | 785 | 794 | 242,000 | 794 |
| 2014-06-19 | 790 | 797 | 790 | 795 | 118,000 | 795 |
| 2014-06-18 | 804 | 804 | 789 | 796 | 137,000 | 796 |
| 2014-06-17 | 797 | 805 | 795 | 802 | 169,000 | 802 |
| 2014-06-16 | 799 | 799 | 786 | 789 | 112,000 | 789 |
| 2014-06-13 | 798 | 803 | 792 | 800 | 207,000 | 800 |
| 2014-06-12 | 794 | 798 | 785 | 794 | 128,000 | 794 |
| 2014-06-11 | 813 | 814 | 798 | 802 | 138,000 | 802 |
| 2014-06-10 | 825 | 825 | 785 | 803 | 331,000 | 803 |
| 2014-06-09 | 820 | 845 | 817 | 832 | 675,000 | 832 |
| 2014-06-06 | 777 | 801 | 773 | 800 | 401,000 | 800 |
| 2014-06-05 | 769 | 775 | 757 | 771 | 222,000 | 771 |
| 2014-06-04 | 753 | 774 | 748 | 769 | 128,000 | 769 |
| 2014-06-03 | 740 | 777 | 740 | 762 | 293,000 | 762 |
| 2014-06-02 | 721 | 733 | 720 | 731 | 128,000 | 731 |
| 2014-05-30 | 725 | 728 | 722 | 722 | 99,000 | 722 |
| 2014-05-29 | 718 | 725 | 716 | 723 | 77,000 | 723 |
| 2014-05-28 | 726 | 727 | 711 | 712 | 149,000 | 712 |
| 2014-05-27 | 724 | 729 | 721 | 724 | 74,000 | 724 |
| 2014-05-26 | 723 | 725 | 709 | 722 | 131,000 | 722 |
| 2014-05-23 | 713 | 715 | 708 | 711 | 167,000 | 711 |
| 2014-05-22 | 707 | 717 | 706 | 710 | 255,000 | 710 |
| 2014-05-21 | 723 | 723 | 704 | 712 | 165,000 | 712 |
| 2014-05-20 | 718 | 729 | 712 | 723 | 106,000 | 723 |
| 2014-05-19 | 731 | 731 | 713 | 715 | 113,000 | 715 |
| 2014-05-16 | 732 | 732 | 723 | 725 | 130,000 | 725 |
| 2014-05-15 | 724 | 733 | 722 | 729 | 113,000 | 729 |
| 2014-05-14 | 715 | 744 | 713 | 735 | 357,000 | 735 |
| 2014-05-13 | 712 | 715 | 701 | 708 | 179,000 | 708 |
| 2014-05-12 | 710 | 714 | 702 | 708 | 242,000 | 708 |
| 2014-05-09 | 712 | 728 | 711 | 715 | 167,000 | 715 |
| 2014-05-08 | 706 | 712 | 702 | 710 | 139,000 | 710 |
| 2014-05-07 | 697 | 707 | 696 | 703 | 104,000 | 703 |
| 2014-05-02 | 693 | 705 | 693 | 700 | 125,000 | 700 |
| 2014-05-01 | 670 | 690 | 668 | 690 | 112,000 | 690 |
| 2014-04-30 | 698 | 698 | 677 | 680 | 105,000 | 680 |
| 2014-04-28 | 697 | 699 | 687 | 698 | 111,000 | 698 |
| 2014-04-25 | 710 | 711 | 692 | 697 | 250,000 | 697 |
| 2014-04-24 | 667 | 710 | 666 | 705 | 310,000 | 705 |
| 2014-04-23 | 665 | 673 | 659 | 664 | 127,000 | 664 |
| 2014-04-22 | 670 | 684 | 670 | 672 | 160,000 | 672 |
| 2014-04-21 | 667 | 672 | 662 | 670 | 80,000 | 670 |
| 2014-04-18 | 667 | 670 | 654 | 668 | 168,000 | 668 |
| 2014-04-17 | 670 | 672 | 662 | 665 | 120,000 | 665 |
| 2014-04-16 | 636 | 665 | 636 | 665 | 214,000 | 665 |
| 2014-04-15 | 616 | 636 | 616 | 630 | 87,000 | 630 |
| 2014-04-14 | 599 | 618 | 599 | 613 | 86,000 | 613 |
| 2014-04-11 | 624 | 625 | 604 | 619 | 232,000 | 619 |
| 2014-04-10 | 634 | 646 | 625 | 630 | 156,000 | 630 |
| 2014-04-09 | 635 | 637 | 628 | 632 | 165,000 | 632 |
| 2014-04-08 | 643 | 650 | 640 | 642 | 167,000 | 642 |
| 2014-04-07 | 643 | 648 | 635 | 643 | 213,000 | 643 |
| 2014-04-04 | 646 | 653 | 643 | 646 | 160,000 | 646 |
| 2014-04-03 | 667 | 668 | 653 | 656 | 257,000 | 656 |
| 2014-04-02 | 647 | 674 | 647 | 657 | 345,000 | 657 |
| 2014-04-01 | 630 | 642 | 625 | 640 | 349,000 | 640 |
| 2014-03-31 | 644 | 644 | 623 | 632 | 345,000 | 632 |
| 2014-03-28 | 643 | 667 | 640 | 644 | 561,000 | 644 |
| 2014-03-27 | 610 | 629 | 607 | 626 | 310,000 | 626 |
| 2014-03-26 | 603 | 612 | 594 | 603 | 293,000 | 603 |
| 2014-03-25 | 615 | 630 | 600 | 604 | 395,000 | 604 |
| 2014-03-24 | 577 | 611 | 573 | 606 | 350,000 | 606 |
| 2014-03-20 | 579 | 580 | 562 | 563 | 315,000 | 563 |
| 2014-03-19 | 576 | 579 | 565 | 574 | 218,000 | 574 |
| 2014-03-18 | 555 | 566 | 553 | 566 | 249,000 | 566 |
| 2014-03-17 | 551 | 551 | 541 | 544 | 98,000 | 544 |
| 2014-03-14 | 546 | 548 | 538 | 541 | 208,000 | 541 |
| 2014-03-13 | 545 | 550 | 544 | 546 | 57,000 | 546 |
| 2014-03-12 | 546 | 548 | 539 | 547 | 76,000 | 547 |
| 2014-03-11 | 547 | 550 | 543 | 549 | 73,000 | 549 |
| 2014-03-10 | 550 | 550 | 542 | 544 | 42,000 | 544 |
| 2014-03-07 | 536 | 550 | 536 | 548 | 159,000 | 548 |
| 2014-03-06 | 514 | 535 | 504 | 533 | 120,000 | 533 |
| 2014-03-05 | 514 | 520 | 504 | 504 | 81,000 | 504 |
| 2014-03-04 | 511 | 511 | 505 | 511 | 93,000 | 511 |
| 2014-03-03 | 504 | 511 | 494 | 511 | 107,000 | 511 |
| 2014-02-28 | 535 | 535 | 510 | 514 | 79,000 | 514 |
| 2014-02-27 | 544 | 544 | 528 | 531 | 81,000 | 531 |
| 2014-02-26 | 548 | 548 | 540 | 543 | 81,000 | 543 |
| 2014-02-25 | 540 | 549 | 540 | 548 | 74,000 | 548 |
| 2014-02-24 | 540 | 545 | 532 | 538 | 111,000 | 538 |
| 2014-02-21 | 520 | 538 | 518 | 537 | 169,000 | 537 |
| 2014-02-20 | 518 | 522 | 513 | 517 | 100,000 | 517 |
| 2014-02-19 | 515 | 521 | 509 | 520 | 114,000 | 520 |
| 2014-02-18 | 494 | 517 | 492 | 514 | 132,000 | 514 |
| 2014-02-17 | 491 | 493 | 489 | 492 | 22,000 | 492 |
| 2014-02-14 | 491 | 494 | 488 | 489 | 77,000 | 489 |
| 2014-02-13 | 495 | 501 | 484 | 489 | 136,000 | 489 |
| 2014-02-12 | 476 | 493 | 476 | 489 | 96,000 | 489 |
| 2014-02-10 | 479 | 485 | 473 | 474 | 55,000 | 474 |
| 2014-02-07 | 466 | 478 | 466 | 468 | 93,000 | 468 |
| 2014-02-06 | 478 | 478 | 460 | 464 | 74,000 | 464 |
| 2014-02-05 | 466 | 477 | 460 | 471 | 193,000 | 471 |
| 2014-02-04 | 482 | 483 | 456 | 459 | 199,000 | 459 |
| 2014-02-03 | 493 | 494 | 488 | 489 | 57,000 | 489 |
| 2014-01-31 | 498 | 501 | 492 | 495 | 77,000 | 495 |
| 2014-01-30 | 494 | 495 | 486 | 494 | 106,000 | 494 |
| 2014-01-29 | 493 | 503 | 493 | 498 | 56,000 | 498 |
| 2014-01-28 | 495 | 496 | 485 | 485 | 94,000 | 485 |
| 2014-01-27 | 495 | 495 | 483 | 487 | 96,000 | 487 |
| 2014-01-24 | 506 | 508 | 497 | 502 | 99,000 | 502 |
| 2014-01-23 | 518 | 520 | 512 | 512 | 67,000 | 512 |
| 2014-01-22 | 519 | 524 | 515 | 523 | 33,000 | 523 |
| 2014-01-21 | 527 | 527 | 520 | 525 | 55,000 | 525 |
| 2014-01-20 | 517 | 530 | 515 | 529 | 91,000 | 529 |
| 2014-01-17 | 502 | 517 | 502 | 515 | 69,000 | 515 |
| 2014-01-16 | 500 | 509 | 499 | 507 | 86,000 | 507 |
| 2014-01-15 | 490 | 496 | 490 | 494 | 140,000 | 494 |
| 2014-01-14 | 497 | 497 | 490 | 492 | 88,000 | 492 |
| 2014-01-10 | 500 | 503 | 495 | 502 | 81,000 | 502 |
| 2014-01-09 | 501 | 501 | 497 | 500 | 58,000 | 500 |
| 2014-01-08 | 498 | 501 | 496 | 500 | 46,000 | 500 |
| 2014-01-07 | 505 | 505 | 492 | 493 | 126,000 | 493 |
| 2014-01-06 | 500 | 500 | 492 | 497 | 192,000 | 497 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
