8097 三愛オブリ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	470	470	468	470	52,000	447.62
1985-12-27	478	480	465	465	102,000	442.86
1985-12-26	458	463	452	463	101,000	440.95
1985-12-25	456	466	452	453	306,000	431.43
1985-12-24	461	461	453	453	57,000	431.43
1985-12-23	453	460	453	460	33,000	438.10
1985-12-21	450	460	450	451	102,000	429.52
1985-12-20	461	464	450	453	172,000	431.43
1985-12-19	466	470	464	464	120,000	441.91
1985-12-18	464	474	464	467	40,000	444.76
1985-12-17	470	474	463	463	144,000	440.95
1985-12-16	470	473	464	470	73,000	447.62
1985-12-13	484	485	470	470	70,000	447.62
1985-12-12	470	484	467	484	131,000	460.95
1985-12-11	480	481	475	475	35,000	452.38
1985-12-10	485	485	480	480	28,000	457.14
1985-12-09	481	489	480	485	81,000	461.91
1985-12-07	461	480	461	480	41,000	457.14
1985-12-06	470	470	460	460	74,000	438.10
1985-12-05	469	471	466	471	52,000	448.57
1985-12-04	465	470	465	467	126,000	444.76
1985-12-03	470	470	463	465	68,000	442.86
1985-12-02	478	480	470	471	51,000	448.57
1985-11-30	472	472	468	468	89,000	445.71
1985-11-29	476	477	474	474	57,000	451.43
1985-11-28	472	479	471	471	100,000	448.57
1985-11-27	474	488	470	472	91,000	449.52
1985-11-26	490	491	483	483	63,000	460
1985-11-25	475	490	470	490	103,000	466.67
1985-11-22	477	480	470	470	125,000	447.62
1985-11-21	482	487	475	475	110,000	452.38
1985-11-20	493	500	481	482	86,000	459.05
1985-11-19	501	507	490	491	85,000	467.62
1985-11-18	490	500	490	499	48,000	475.24
1985-11-16	492	493	488	490	84,000	466.67
1985-11-15	510	513	495	497	126,000	473.33
1985-11-14	520	524	503	510	254,000	485.71
1985-11-13	527	535	505	513	518,000	488.57
1985-11-12	517	525	502	521	390,000	496.19
1985-11-11	510	520	498	502	267,000	478.10
1985-11-08	516	540	508	520	1,580,000	495.24
1985-11-07	481	517	471	510	1,328,000	485.71
1985-11-06	459	479	456	479	198,000	456.19
1985-11-05	454	460	452	454	135,000	432.38
1985-11-02	444	450	444	449	144,000	427.62
1985-11-01	459	459	442	445	349,000	423.81
1985-10-31	475	475	460	465	225,000	442.86
1985-10-30	460	470	455	470	459,000	447.62
1985-10-29	435	460	430	459	150,000	437.14
1985-10-28	433	435	432	433	22,000	412.38
1985-10-26	435	435	427	430	80,000	409.52
1985-10-25	459	464	446	446	76,000	424.76
1985-10-24	460	465	448	464	67,000	441.91
1985-10-23	470	470	459	465	161,000	442.86
1985-10-22	440	471	438	465	193,000	442.86
1985-10-21	447	450	437	443	47,000	421.91
1985-10-19	448	449	442	447	51,000	425.71
1985-10-18	445	468	445	450	204,000	428.57
1985-10-17	430	442	425	442	293,000	420.95
1985-10-16	420	430	418	425	38,000	404.76
1985-10-15	411	418	411	415	34,000	395.24
1985-10-14	425	425	410	410	46,000	390.48
1985-10-11	419	420	400	420	99,000	400
1985-10-09	420	420	407	419	145,000	399.05
1985-10-08	425	430	420	422	71,000	401.91
1985-10-07	428	429	421	422	33,000	401.91
1985-10-05	440	440	418	418	72,000	398.10
1985-10-04	450	450	435	435	71,000	414.29
1985-10-03	454	460	438	445	95,000	423.81
1985-10-02	431	450	425	450	127,000	428.57
1985-10-01	430	435	418	430	177,000	409.52
1985-09-30	427	435	425	435	84,000	414.29
1985-09-28	425	426	420	422	87,000	401.91
1985-09-27	451	453	415	416	308,000	396.19
1985-09-26	463	465	450	450	105,000	428.57
1985-09-25	487	487	477	478	84,000	455.24
1985-09-24	465	491	465	477	245,000	454.29
1985-09-21	455	460	455	460	19,000	438.10
1985-09-20	462	462	455	455	27,000	433.33
1985-09-19	461	462	460	461	35,000	439.05
1985-09-18	463	463	461	461	15,000	439.05
1985-09-17	470	470	460	463	25,000	440.95
1985-09-13	462	470	460	470	80,000	447.62
1985-09-12	466	466	455	455	111,000	433.33
1985-09-11	480	483	465	483	29,000	460
1985-09-10	462	480	462	480	23,000	457.14
1985-09-09	475	475	461	463	46,000	440.95
1985-09-07	461	461	461	461	10,000	439.05
1985-09-06	469	470	451	461	80,000	439.05
1985-09-05	471	478	469	469	82,000	446.67
1985-09-04	487	487	470	470	91,000	447.62
1985-09-03	472	490	471	490	21,000	466.67
1985-09-02	474	475	470	470	86,000	447.62
1985-08-31	471	479	471	472	151,000	449.52
1985-08-30	484	484	478	481	82,000	458.10
1985-08-29	475	480	470	479	111,000	456.19
1985-08-28	470	475	465	468	276,000	445.71
1985-08-27	477	479	473	475	94,000	452.38
1985-08-26	481	487	477	487	40,000	463.81
1985-08-24	510	510	491	491	73,000	467.62
1985-08-23	524	524	505	506	163,000	481.91
1985-08-22	510	520	501	514	117,000	489.52
1985-08-21	490	500	490	500	43,000	476.19
1985-08-20	480	490	475	475	64,000	452.38
1985-08-19	475	480	475	476	29,000	453.33
1985-08-17	485	485	475	475	22,000	452.38
1985-08-16	480	482	471	471	70,000	448.57
1985-08-15	481	481	480	480	10,000	457.14
1985-08-14	486	486	480	482	44,000	459.05
1985-08-13	490	490	485	485	15,000	461.91
1985-08-12	500	500	490	490	22,000	466.67
1985-08-09	510	510	497	497	52,000	473.33
1985-08-08	520	520	500	500	25,000	476.19
1985-08-07	517	517	485	500	64,000	476.19
1985-08-06	510	520	502	519	77,000	494.29
1985-08-05	496	500	485	485	62,000	461.91
1985-08-03	500	500	494	494	47,000	470.48
1985-08-02	533	533	533	533	146,000	507.62
1985-08-01	461	462	453	453	88,000	431.43
1985-07-31	465	475	461	461	75,000	439.05
1985-07-30	475	475	470	475	65,000	452.38
1985-07-29	490	490	478	479	44,000	456.19
1985-07-27	485	500	485	491	19,000	467.62
1985-07-26	490	495	476	476	80,000	453.33
1985-07-25	486	493	484	493	38,000	469.52
1985-07-24	500	502	481	482	58,000	459.05
1985-07-23	495	510	495	497	16,000	473.33
1985-07-22	500	500	490	490	31,000	466.67
1985-07-20	501	505	500	501	48,000	477.14
1985-07-19	525	525	501	511	63,000	486.67
1985-07-18	520	530	516	525	52,000	500
1985-07-17	535	538	512	513	110,000	488.57
1985-07-16	520	535	520	535	79,000	509.52
1985-07-15	538	538	512	520	161,000	495.24
1985-07-12	540	550	503	510	252,000	485.71
1985-07-11	505	524	500	524	139,000	499.05
1985-07-10	485	491	451	470	287,000	447.62
1985-07-09	517	520	485	500	288,000	476.19
1985-07-08	538	538	515	520	107,000	495.24
1985-07-06	550	550	537	550	47,000	523.81
1985-07-05	551	551	530	540	146,000	514.29
1985-07-04	570	570	551	551	97,000	524.76
1985-07-03	570	574	560	570	90,000	542.86
1985-07-02	572	576	561	576	59,000	548.57
1985-07-01	570	571	551	570	79,000	542.86
1985-06-29	550	560	548	559	53,000	532.38
1985-06-28	551	560	550	550	50,000	523.81
1985-06-27	555	560	550	560	41,000	533.33
1985-06-26	565	575	555	566	193,000	539.05
1985-06-25	548	580	548	565	118,000	538.10
1985-06-24	550	551	540	548	113,000	521.91
1985-06-22	551	559	545	552	138,000	525.71
1985-06-21	571	572	550	570	244,000	542.86
1985-06-20	605	610	591	591	202,000	562.86
1985-06-19	610	615	607	607	68,000	578.10
1985-06-18	620	620	607	610	41,000	580.95
1985-06-17	599	619	599	610	117,000	580.95
1985-06-15	606	608	595	605	198,000	576.19
1985-06-14	610	612	607	609	78,000	580
1985-06-13	615	630	606	630	47,000	600
1985-06-12	610	625	606	625	48,000	595.24
1985-06-11	615	615	605	606	55,000	577.14
1985-06-10	606	611	604	610	48,000	580.95
1985-06-07	608	629	607	608	162,000	579.05
1985-06-06	621	627	603	604	196,000	575.24
1985-06-05	620	630	605	608	247,000	579.05
1985-06-04	620	630	618	620	114,000	590.48
1985-06-03	630	630	620	621	100,000	591.43
1985-06-01	635	640	628	640	82,000	609.52
1985-05-31	628	650	628	643	149,000	612.38
1985-05-30	629	631	620	629	147,000	599.05
1985-05-29	655	655	628	628	244,000	598.10
1985-05-28	645	655	627	655	197,000	623.81
1985-05-27	657	677	640	643	142,000	612.38
1985-05-25	651	680	650	655	138,000	623.81
1985-05-24	665	670	651	655	130,000	623.81
1985-05-23	681	682	650	656	226,000	624.76
1985-05-22	680	685	671	676	121,000	643.81
1985-05-21	673	685	671	675	132,000	642.86
1985-05-20	705	705	675	689	85,000	656.19
1985-05-18	685	700	685	695	178,000	661.91
1985-05-17	673	681	671	678	161,000	645.71
1985-05-16	675	698	671	671	205,000	639.05
1985-05-15	710	715	680	685	274,000	652.38
1985-05-14	715	724	700	700	228,000	666.67
1985-05-13	738	738	706	706	182,000	672.38
1985-05-10	729	745	715	730	582,000	695.24
1985-05-09	701	725	701	719	279,000	684.76
1985-05-08	723	726	700	700	620,000	666.67
1985-05-07	724	729	708	723	399,000	688.57
1985-05-04	737	739	706	715	461,000	680.95
1985-05-02	769	769	727	727	982,000	692.38
1985-05-01	720	771	714	760	4,859,000	723.81
1985-04-30	713	719	693	719	304,000	684.76
1985-04-27	711	720	692	703	452,000	669.52
1985-04-26	680	725	672	701	2,011,000	667.62
1985-04-25	695	696	661	670	251,000	638.10
1985-04-24	680	700	680	695	351,000	661.91
1985-04-23	680	705	665	690	331,000	657.14
1985-04-22	709	712	672	690	459,000	657.14
1985-04-20	699	714	689	708	936,000	674.29
1985-04-19	650	716	650	700	1,741,000	666.67
1985-04-18	639	650	626	630	209,000	600
1985-04-17	620	655	620	627	123,000	597.14
1985-04-16	639	639	616	620	202,000	590.48
1985-04-15	650	650	629	629	107,000	599.05
1985-04-12	640	658	635	650	113,000	619.05
1985-04-11	657	665	640	650	119,000	619.05
1985-04-10	670	682	651	655	217,000	623.81
1985-04-09	698	698	666	669	512,000	637.14
1985-04-08	665	699	660	692	840,000	659.05
1985-04-06	659	672	629	665	677,000	633.33
1985-04-05	615	645	610	630	468,000	600
1985-04-04	640	640	605	605	168,000	576.19
1985-04-03	610	645	600	633	385,000	602.86
1985-04-02	623	628	601	619	203,000	589.52
1985-04-01	625	635	610	630	128,000	600
1985-03-30	618	635	615	615	100,000	585.71
1985-03-29	651	668	628	638	294,000	607.62
1985-03-28	620	672	620	641	710,000	610.48
1985-03-27	606	607	590	606	455,000	577.14
1985-03-26	605	615	601	610	147,000	580.95
1985-03-25	629	629	605	605	145,000	576.19
1985-03-23	606	635	606	635	150,000	604.76
1985-03-22	621	637	601	605	334,000	576.19
1985-03-20	641	650	610	611	435,000	581.91
1985-03-19	659	670	640	659	369,000	627.62
1985-03-18	670	684	641	669	267,000	637.14
1985-03-16	675	675	658	663	153,000	631.43
1985-03-15	685	685	665	666	251,000	634.29
1985-03-14	666	685	656	685	456,000	652.38
1985-03-13	710	726	675	676	1,646,000	643.81
1985-03-12	687	710	670	701	1,841,000	667.62
1985-03-11	659	689	650	680	911,000	647.62
1985-03-08	640	658	638	658	404,000	626.67
1985-03-07	689	689	650	660	518,000	628.57
1985-03-06	639	700	630	679	1,584,000	646.67
1985-03-05	646	675	590	649	1,117,000	618.10
1985-03-04	680	704	645	656	855,000	624.76
1985-03-02	686	706	674	680	1,148,000	647.62
1985-03-01	750	750	713	726	4,463,000	691.43
1985-02-28	681	740	681	690	5,486,000	657.14
1985-02-27	647	696	635	691	5,270,000	658.10
1985-02-26	620	659	616	622	5,786,000	592.38
1985-02-25	630	639	583	605	3,169,000	576.19
1985-02-23	579	635	575	628	6,319,000	598.10
1985-02-22	470	545	450	545	6,612,000	519.05
1985-02-21	401	465	401	465	921,000	442.86
1985-02-20	427	427	406	406	126,000	386.67
1985-02-19	395	429	391	423	297,000	402.86
1985-02-18	400	400	396	396	14,000	377.14
1985-02-16	390	402	390	400	55,000	380.95
1985-02-15	388	395	388	390	40,000	371.43
1985-02-14	399	400	399	400	12,000	380.95
1985-02-13	383	400	383	400	70,000	380.95
1985-02-12	388	388	383	388	37,000	369.52
1985-02-08	383	393	380	393	101,000	374.29
1985-02-07	388	388	388	388	74,000	369.52
1985-02-06	381	403	381	403	51,000	383.81
1985-02-05	390	395	385	385	217,000	366.67
1985-02-04	381	387	380	380	107,000	361.91
1985-02-02	391	391	386	386	28,000	367.62
1985-02-01	390	390	383	386	55,000	367.62
1985-01-31	404	404	385	385	89,000	366.67
1985-01-30	390	400	390	399	68,000	380
1985-01-29	385	387	385	385	137,000	366.67
1985-01-28	400	400	389	389	28,000	370.48
1985-01-26	388	396	388	396	41,000	377.14
1985-01-25	394	394	388	388	49,000	369.52
1985-01-24	403	403	390	394	57,000	375.24
1985-01-23	391	418	390	408	128,000	388.57
1985-01-22	392	392	386	386	73,000	367.62
1985-01-21	401	405	397	402	39,000	382.86
1985-01-19	386	400	385	400	58,000	380.95
1985-01-18	390	395	385	385	42,000	366.67
1985-01-17	390	395	383	395	80,000	376.19
1985-01-16	395	400	391	395	93,000	376.19
1985-01-11	380	410	380	410	206,000	390.48
1985-01-10	393	395	383	383	235,000	364.76
1985-01-09	391	394	390	391	140,000	372.38
1985-01-08	410	410	396	396	45,000	377.14
1985-01-07	405	415	403	415	39,000	395.24
1985-01-05	405	410	405	410	37,000	390.48
1985-01-04	410	410	410	410	12,000	390.48

分割・併合履歴： [1989-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31