8097 三愛オブリ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	650	690	650	690	44,000	657.14
1986-12-26	680	680	660	660	19,000	628.57
1986-12-25	685	685	680	680	23,000	647.62
1986-12-24	685	685	680	685	13,000	652.38
1986-12-23	696	696	685	685	77,000	652.38
1986-12-22	710	710	695	696	21,000	662.86
1986-12-18	721	721	720	720	9,000	685.71
1986-12-17	729	729	695	695	17,000	661.91
1986-12-16	719	730	719	730	16,000	695.24
1986-12-15	710	720	710	719	7,000	684.76
1986-12-12	695	700	695	700	11,000	666.67
1986-12-11	694	700	694	700	8,000	666.67
1986-12-10	694	710	694	710	8,000	676.19
1986-12-09	704	705	704	704	14,000	670.48
1986-12-08	704	714	704	704	11,000	670.48
1986-12-06	702	703	702	703	7,000	669.52
1986-12-05	719	721	700	700	32,000	666.67
1986-12-04	720	720	720	720	12,000	685.71
1986-12-03	750	758	730	730	26,000	695.24
1986-12-02	740	762	740	755	82,000	719.05
1986-12-01	699	730	699	730	62,000	695.24
1986-11-29	670	700	670	699	46,000	665.71
1986-11-28	674	680	663	680	9,000	647.62
1986-11-27	663	673	663	673	8,000	640.95
1986-11-26	662	662	662	662	36,000	630.48
1986-11-25	654	662	654	662	5,000	630.48
1986-11-22	662	662	660	660	21,000	628.57
1986-11-21	661	662	661	662	23,000	630.48
1986-11-20	662	662	650	651	27,000	620
1986-11-19	675	675	672	672	13,000	640
1986-11-18	690	690	690	690	2,000	657.14
1986-11-17	699	699	695	695	2,000	661.91
1986-11-14	675	700	670	700	19,000	666.67
1986-11-13	682	683	680	680	12,000	647.62
1986-11-12	679	690	679	680	23,000	647.62
1986-11-11	665	675	665	675	7,000	642.86
1986-11-07	675	680	665	665	8,000	633.33
1986-11-06	684	685	684	685	2,000	652.38
1986-11-05	689	689	689	689	1,000	656.19
1986-10-31	710	710	700	700	8,000	666.67
1986-10-30	660	700	660	700	26,000	666.67
1986-10-29	653	660	650	653	20,000	621.91
1986-10-28	652	652	652	652	3,000	620.95
1986-10-25	653	654	652	652	12,000	620.95
1986-10-24	661	661	656	656	13,000	624.76
1986-10-23	650	651	648	651	19,000	620
1986-10-22	670	670	660	660	8,000	628.57
1986-10-21	700	700	688	690	12,000	657.14
1986-10-20	690	690	690	690	5,000	657.14
1986-10-17	680	700	680	700	18,000	666.67
1986-10-16	683	700	683	700	10,000	666.67
1986-10-14	720	720	695	720	8,000	685.71
1986-10-13	730	730	720	720	6,000	685.71
1986-10-09	720	720	720	720	8,000	685.71
1986-10-08	730	730	730	730	1,000	695.24
1986-10-06	750	750	750	750	2,000	714.29
1986-10-04	720	750	720	750	26,000	714.29
1986-10-03	685	700	685	700	20,000	666.67
1986-10-02	700	700	700	700	3,000	666.67
1986-10-01	697	700	697	700	11,000	666.67
1986-09-30	730	740	730	740	5,000	704.76
1986-09-29	729	730	729	730	16,000	695.24
1986-09-27	702	730	702	730	5,000	695.24
1986-09-26	711	711	700	701	22,000	667.62
1986-09-25	730	730	715	715	8,000	680.95
1986-09-24	750	750	730	730	13,000	695.24
1986-09-22	751	755	749	755	15,000	719.05
1986-09-19	728	730	728	730	16,000	695.24
1986-09-18	740	750	731	731	16,000	696.19
1986-09-17	735	750	733	733	14,000	698.10
1986-09-16	750	750	735	740	32,000	704.76
1986-09-12	750	770	738	770	54,000	733.33
1986-09-11	768	775	760	760	18,000	723.81
1986-09-10	765	768	765	768	5,000	731.43
1986-09-09	771	771	750	768	104,000	731.43
1986-09-08	800	800	770	780	79,000	742.86
1986-09-06	790	820	785	800	164,000	761.91
1986-09-05	800	800	780	780	108,000	742.86
1986-09-04	840	840	820	820	87,000	780.95
1986-09-03	880	886	868	880	469,000	838.10
1986-09-02	845	890	825	890	805,000	847.62
1986-09-01	800	850	799	850	954,000	809.52
1986-08-30	780	795	770	795	54,000	757.14
1986-08-29	739	800	730	794	82,000	756.19
1986-08-28	755	756	740	740	92,000	704.76
1986-08-27	777	777	755	765	49,000	728.57
1986-08-26	790	800	780	780	62,000	742.86
1986-08-25	750	780	750	780	33,000	742.86
1986-08-23	749	750	739	750	42,000	714.29
1986-08-22	770	775	740	750	33,000	714.29
1986-08-21	787	788	770	772	132,000	735.24
1986-08-20	805	816	780	780	111,000	742.86
1986-08-19	830	830	790	805	274,000	766.67
1986-08-18	799	848	798	830	710,000	790.48
1986-08-15	770	800	765	800	409,000	761.91
1986-08-14	740	775	738	775	291,000	738.10
1986-08-13	692	730	691	728	346,000	693.33
1986-08-12	701	705	691	691	73,000	658.10
1986-08-11	700	710	700	700	19,000	666.67
1986-08-08	672	718	672	718	67,000	683.81
1986-08-07	680	685	680	680	31,000	647.62
1986-08-06	685	685	680	680	78,000	647.62
1986-08-05	700	701	685	685	94,000	652.38
1986-08-04	680	700	680	700	75,000	666.67
1986-08-02	690	690	680	680	19,000	647.62
1986-08-01	680	690	680	689	68,000	656.19
1986-07-31	722	725	690	690	361,000	657.14
1986-07-30	735	735	730	730	26,000	695.24
1986-07-29	750	750	730	735	60,000	700
1986-07-28	750	758	740	757	61,000	720.95
1986-07-26	726	770	723	770	262,000	733.33
1986-07-25	752	753	736	736	81,000	700.95
1986-07-24	765	765	752	752	31,000	716.19
1986-07-23	752	770	752	770	136,000	733.33
1986-07-22	755	760	755	755	44,000	719.05
1986-07-21	780	780	751	775	225,000	738.10
1986-07-19	775	788	767	788	166,000	750.48
1986-07-18	769	777	757	777	152,000	740
1986-07-17	765	770	762	762	157,000	725.71
1986-07-16	780	790	755	780	435,000	742.86
1986-07-15	770	794	765	790	447,000	752.38
1986-07-14	770	795	763	780	658,000	742.86
1986-07-11	745	768	738	768	458,000	731.43
1986-07-10	755	755	740	755	231,000	719.05
1986-07-09	745	760	736	760	715,000	723.81
1986-07-08	725	750	725	745	465,000	709.52
1986-07-07	730	745	727	745	615,000	709.52
1986-07-05	708	725	707	725	180,000	690.48
1986-07-04	719	727	706	709	620,000	675.24
1986-07-03	710	730	702	713	1,429,000	679.05
1986-07-02	675	710	670	700	1,408,000	666.67
1986-07-01	639	690	632	680	752,000	647.62
1986-06-30	645	645	625	640	51,000	609.52
1986-06-28	621	640	621	640	50,000	609.52
1986-06-27	631	631	622	631	91,000	600.95
1986-06-26	645	647	623	631	97,000	600.95
1986-06-25	625	640	623	640	162,000	609.52
1986-06-24	634	634	622	630	18,000	600
1986-06-23	620	635	620	635	35,000	604.76
1986-06-21	645	645	630	630	28,000	600
1986-06-20	640	645	630	645	97,000	614.29
1986-06-19	636	650	635	635	81,000	604.76
1986-06-18	641	642	633	635	111,000	604.76
1986-06-17	645	665	640	654	341,000	622.86
1986-06-16	645	659	630	655	364,000	623.81
1986-06-13	665	668	642	650	464,000	619.05
1986-06-12	645	665	637	660	1,325,000	628.57
1986-06-11	618	639	617	630	537,000	600
1986-06-10	595	620	591	617	251,000	587.62
1986-06-09	604	620	596	615	139,000	585.71
1986-06-07	616	618	603	603	166,000	574.29
1986-06-06	590	621	589	619	292,000	589.52
1986-06-05	591	591	580	585	60,000	557.14
1986-06-04	584	590	576	590	82,000	561.91
1986-06-03	586	586	580	583	24,000	555.24
1986-06-02	591	593	580	580	26,000	552.38
1986-05-31	580	585	580	585	21,000	557.14
1986-05-30	585	599	585	599	81,000	570.48
1986-05-29	590	590	585	585	73,000	557.14
1986-05-28	585	595	582	585	174,000	557.14
1986-05-27	587	595	580	592	102,000	563.81
1986-05-26	595	595	581	581	30,000	553.33
1986-05-24	581	581	577	578	30,000	550.48
1986-05-23	580	580	573	580	60,000	552.38
1986-05-22	585	586	579	579	38,000	551.43
1986-05-21	589	590	585	585	57,000	557.14
1986-05-20	600	600	596	600	85,000	571.43
1986-05-19	565	575	562	566	37,000	539.05
1986-05-17	570	570	566	568	80,000	540.95
1986-05-16	580	581	572	572	38,000	544.76
1986-05-15	589	595	575	580	33,000	552.38
1986-05-14	610	610	590	600	66,000	571.43
1986-05-13	625	632	600	610	284,000	580.95
1986-05-12	610	629	600	629	443,000	599.05
1986-05-09	575	600	566	600	105,000	571.43
1986-05-08	570	575	560	566	69,000	539.05
1986-05-07	580	580	559	577	79,000	549.52
1986-05-06	580	580	576	578	20,000	550.48
1986-05-02	589	589	575	576	57,000	548.57
1986-05-01	577	587	577	579	44,000	551.43
1986-04-30	598	598	570	576	61,000	548.57
1986-04-28	598	599	589	598	61,000	569.52
1986-04-26	580	600	580	599	82,000	570.48
1986-04-25	596	598	559	561	149,000	534.29
1986-04-24	624	633	602	602	422,000	573.33
1986-04-23	600	625	599	624	703,000	594.29
1986-04-22	584	600	584	595	396,000	566.67
1986-04-21	565	585	565	580	74,000	552.38
1986-04-19	570	570	565	565	71,000	538.10
1986-04-18	563	580	563	570	72,000	542.86
1986-04-17	545	555	545	555	72,000	528.57
1986-04-16	540	545	533	545	80,000	519.05
1986-04-15	545	555	544	544	38,000	518.10
1986-04-14	544	545	542	544	57,000	518.10
1986-04-11	550	550	542	542	21,000	516.19
1986-04-10	545	550	543	549	42,000	522.86
1986-04-09	547	550	543	543	34,000	517.14
1986-04-08	543	555	542	542	33,000	516.19
1986-04-07	560	560	541	541	12,000	515.24
1986-04-05	541	548	541	548	22,000	521.91
1986-04-04	540	545	540	540	38,000	514.29
1986-04-03	560	560	533	540	53,000	514.29
1986-04-02	561	570	561	563	21,000	536.19
1986-04-01	563	573	560	563	60,000	536.19
1986-03-31	590	590	561	562	77,000	535.24
1986-03-29	580	601	580	599	85,000	570.48
1986-03-28	533	535	531	535	23,000	509.52
1986-03-27	536	539	531	531	100,000	505.71
1986-03-26	539	540	528	535	84,000	509.52
1986-03-25	545	549	543	543	88,000	517.14
1986-03-24	555	575	553	553	58,000	526.67
1986-03-22	560	561	551	555	77,000	528.57
1986-03-20	562	570	562	562	110,000	535.24
1986-03-19	591	595	575	575	142,000	547.62
1986-03-18	595	598	590	591	132,000	562.86
1986-03-17	600	605	590	600	472,000	571.43
1986-03-15	615	615	600	602	203,000	573.33
1986-03-14	620	620	600	615	502,000	585.71
1986-03-13	595	622	586	610	674,000	580.95
1986-03-12	581	596	578	585	282,000	557.14
1986-03-11	603	603	586	590	243,000	561.91
1986-03-10	615	615	600	607	291,000	578.10
1986-03-07	600	614	591	614	741,000	584.76
1986-03-06	593	625	590	610	4,102,000	580.95
1986-03-05	547	570	545	565	985,000	538.10
1986-03-04	535	540	530	540	230,000	514.29
1986-03-03	540	540	530	530	91,000	504.76
1986-03-01	535	535	526	530	122,000	504.76
1986-02-28	546	546	525	530	149,000	504.76
1986-02-27	520	538	519	526	185,000	500.95
1986-02-26	508	520	506	520	158,000	495.24
1986-02-25	510	510	505	508	66,000	483.81
1986-02-24	505	520	505	508	56,000	483.81
1986-02-22	505	517	504	515	80,000	490.48
1986-02-21	520	520	505	505	101,000	480.95
1986-02-20	515	515	505	511	100,000	486.67
1986-02-19	516	520	503	503	161,000	479.05
1986-02-18	525	526	518	518	132,000	493.33
1986-02-17	532	532	520	522	114,000	497.14
1986-02-15	538	538	530	538	109,000	512.38
1986-02-14	535	545	525	538	258,000	512.38
1986-02-13	549	549	528	530	409,000	504.76
1986-02-12	555	555	525	525	826,000	500
1986-02-10	540	548	536	539	791,000	513.33
1986-02-07	530	537	520	520	1,002,000	495.24
1986-02-06	498	520	496	519	841,000	494.29
1986-02-05	493	495	480	495	170,000	471.43
1986-02-04	480	490	478	490	116,000	466.67
1986-02-03	475	480	470	477	93,000	454.29
1986-02-01	475	490	475	475	47,000	452.38
1986-01-31	468	475	463	473	100,000	450.48
1986-01-30	463	469	462	463	33,000	440.95
1986-01-29	469	475	463	468	58,000	445.71
1986-01-28	480	480	469	469	70,000	446.67
1986-01-27	471	488	471	476	58,000	453.33
1986-01-25	462	470	462	469	51,000	446.67
1986-01-24	466	470	461	461	77,000	439.05
1986-01-23	470	475	466	466	36,000	443.81
1986-01-22	474	475	470	470	51,000	447.62
1986-01-21	476	478	470	475	56,000	452.38
1986-01-20	481	485	475	475	49,000	452.38
1986-01-18	480	481	476	480	31,000	457.14
1986-01-17	481	485	480	480	68,000	457.14
1986-01-16	490	496	485	490	47,000	466.67
1986-01-14	494	500	486	490	54,000	466.67
1986-01-13	491	498	490	494	92,000	470.48
1986-01-10	497	499	490	490	262,000	466.67
1986-01-09	508	508	495	501	244,000	477.14
1986-01-08	488	508	480	508	394,000	483.81
1986-01-07	485	490	476	486	85,000	462.86
1986-01-06	490	493	485	487	133,000	463.81
1986-01-04	475	483	475	481	60,000	458.10

分割・併合履歴： [1989-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31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