8097 三愛オブリ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	755	755	743	743	3,000	743
1992-12-29	740	745	740	745	3,000	745
1992-12-28	775	775	750	750	12,000	750
1992-12-25	765	765	765	765	1,000	765
1992-12-24	765	765	761	761	40,000	761
1992-12-22	777	777	765	766	15,000	766
1992-12-21	777	777	765	765	9,000	765
1992-12-18	758	765	758	765	10,000	765
1992-12-17	760	760	760	760	1,000	760
1992-12-16	742	745	742	745	8,000	745
1992-12-15	742	745	740	745	6,000	745
1992-12-14	745	745	745	745	1,000	745
1992-12-11	742	750	742	750	10,000	750
1992-12-10	754	755	753	755	32,000	755
1992-12-09	752	753	752	753	2,000	753
1992-12-08	754	754	750	750	2,000	750
1992-12-07	764	764	764	764	1,000	764
1992-12-04	753	755	740	754	57,000	754
1992-12-03	756	756	741	743	19,000	743
1992-12-02	755	756	755	756	13,000	756
1992-12-01	755	755	755	755	5,000	755
1992-11-30	753	753	746	746	6,000	746
1992-11-27	750	765	750	755	26,000	755
1992-11-26	750	755	740	750	24,000	750
1992-11-25	760	760	750	750	9,000	750
1992-11-24	750	750	750	750	4,000	750
1992-11-20	727	740	727	730	9,000	730
1992-11-19	745	745	745	745	1,000	745
1992-11-18	738	756	735	756	19,000	756
1992-11-17	738	738	738	738	2,000	738
1992-11-16	758	758	758	758	2,000	758
1992-11-13	760	760	760	760	3,000	760
1992-11-12	745	745	725	745	27,000	745
1992-11-11	745	761	745	761	5,000	761
1992-11-10	740	760	740	755	7,000	755
1992-11-09	760	760	760	760	5,000	760
1992-11-06	770	770	769	769	26,000	769
1992-11-05	785	785	785	785	2,000	785
1992-11-02	776	776	765	765	16,000	765
1992-10-30	776	780	776	778	3,000	778
1992-10-29	780	780	780	780	5,000	780
1992-10-28	800	800	785	785	5,000	785
1992-10-27	801	801	800	800	11,000	800
1992-10-26	781	781	781	781	2,000	781
1992-10-23	800	800	777	799	16,000	799
1992-10-21	805	805	801	801	2,000	801
1992-10-20	800	805	800	805	8,000	805
1992-10-19	820	820	820	820	1,000	820
1992-10-16	820	820	810	810	12,000	810
1992-10-15	810	821	810	820	6,000	820
1992-10-14	810	810	810	810	20,000	810
1992-10-13	808	810	808	810	7,000	810
1992-10-12	808	810	808	808	33,000	808
1992-10-09	808	808	808	808	2,000	808
1992-10-08	808	808	808	808	20,000	808
1992-10-07	810	819	810	818	15,000	818
1992-10-06	800	800	785	790	16,000	790
1992-10-05	800	800	800	800	1,000	800
1992-10-02	811	811	800	810	9,000	810
1992-10-01	820	821	820	821	14,000	821
1992-09-30	801	840	801	840	44,000	840
1992-09-29	834	834	820	820	13,000	820
1992-09-28	840	840	840	840	20,000	840
1992-09-25	865	865	840	840	82,000	840
1992-09-24	850	859	845	845	60,000	845
1992-09-22	820	835	820	835	103,000	835
1992-09-21	824	824	810	820	37,000	820
1992-09-18	810	814	810	813	201,000	813
1992-09-17	800	810	800	809	8,000	809
1992-09-16	825	825	810	810	55,000	810
1992-09-14	825	825	800	820	91,000	820
1992-09-11	809	815	802	805	62,000	805
1992-09-10	801	809	795	801	37,000	801
1992-09-09	772	777	772	776	6,000	776
1992-09-08	800	800	775	775	45,000	775
1992-09-07	810	810	801	801	14,000	801
1992-09-04	810	814	800	800	48,000	800
1992-09-03	800	810	799	810	18,000	810
1992-09-02	774	815	774	815	59,000	815
1992-09-01	815	815	784	784	50,000	784
1992-08-31	784	810	784	809	133,000	809
1992-08-28	768	799	768	780	82,000	780
1992-08-27	775	779	748	748	259,000	748
1992-08-26	799	799	778	778	42,000	778
1992-08-25	819	820	799	799	40,000	799
1992-08-24	829	829	821	821	118,000	821
1992-08-21	771	809	771	809	529,000	809
1992-08-20	741	771	741	771	640,000	771
1992-08-19	729	740	725	740	29,000	740
1992-08-18	730	730	729	729	42,000	729
1992-08-17	730	740	720	720	43,000	720
1992-08-14	720	760	720	760	47,000	760
1992-08-13	685	711	685	711	29,000	711
1992-08-12	690	700	675	695	48,000	695
1992-08-11	695	710	690	700	49,000	700
1992-08-10	701	705	695	700	65,000	700
1992-08-07	728	731	711	711	37,000	711
1992-08-06	750	750	730	731	23,000	731
1992-08-05	775	775	770	770	20,000	770
1992-08-04	760	765	760	765	17,000	765
1992-08-03	765	775	765	775	19,000	775
1992-07-31	770	795	770	785	96,000	785
1992-07-30	745	784	745	783	51,000	783
1992-07-29	785	785	740	740	34,000	740
1992-07-28	766	780	750	775	51,000	775
1992-07-27	790	800	765	765	68,000	765
1992-07-24	786	786	775	775	10,000	775
1992-07-23	770	786	770	786	32,000	786
1992-07-22	780	800	775	792	76,000	792
1992-07-21	770	790	770	780	31,000	780
1992-07-20	815	815	780	780	31,000	780
1992-07-17	830	830	813	825	739,000	825
1992-07-16	830	830	816	830	734,000	830
1992-07-15	830	839	812	823	32,000	823
1992-07-14	853	853	820	820	40,000	820
1992-07-13	844	845	830	845	42,000	845
1992-07-10	859	875	844	847	170,000	847
1992-07-09	831	863	830	863	276,000	863
1992-07-08	775	821	770	821	145,000	821
1992-07-07	774	785	774	779	60,000	779
1992-07-06	788	788	765	771	40,000	771
1992-07-03	764	790	764	790	39,000	790
1992-07-02	745	745	745	745	5,000	745
1992-07-01	715	725	715	725	5,000	725
1992-06-30	725	735	725	725	9,000	725
1992-06-29	738	738	725	725	13,000	725
1992-06-26	725	725	721	721	22,000	721
1992-06-25	720	739	720	739	27,000	739
1992-06-24	720	725	720	720	24,000	720
1992-06-19	718	720	718	718	49,000	718
1992-06-18	730	730	715	715	41,000	715
1992-06-17	750	750	740	740	45,000	740
1992-06-16	740	750	740	750	19,000	750
1992-06-15	740	750	740	740	22,000	740
1992-06-12	759	759	743	755	30,000	755
1992-06-11	760	765	760	765	18,000	765
1992-06-10	750	760	750	760	14,000	760
1992-06-08	740	747	740	745	17,000	745
1992-06-05	740	760	740	760	58,000	760
1992-06-04	745	745	740	740	2,000	740
1992-06-03	749	755	749	755	27,000	755
1992-06-02	750	750	749	749	5,000	749
1992-06-01	749	750	749	750	19,000	750
1992-05-29	741	743	741	742	7,000	742
1992-05-28	740	750	740	740	7,000	740
1992-05-27	750	750	740	740	44,000	740
1992-05-26	745	760	740	740	24,000	740
1992-05-25	745	755	745	750	7,000	750
1992-05-22	751	760	751	760	18,000	760
1992-05-21	750	760	750	760	33,000	760
1992-05-20	760	765	751	760	32,000	760
1992-05-19	737	765	737	760	52,000	760
1992-05-18	760	760	736	736	37,000	736
1992-05-15	760	760	750	750	52,000	750
1992-05-14	760	770	760	770	74,000	770
1992-05-13	740	750	731	750	68,000	750
1992-05-12	750	760	734	740	25,000	740
1992-05-11	740	750	734	750	53,000	750
1992-05-08	704	725	704	720	84,000	720
1992-05-07	680	709	680	700	61,000	700
1992-05-06	679	695	679	690	25,000	690
1992-05-01	653	662	651	662	28,000	662
1992-04-30	660	666	652	662	103,000	662
1992-04-28	676	676	660	670	34,000	670
1992-04-27	667	667	660	666	25,000	666
1992-04-24	680	680	660	664	97,000	664
1992-04-23	691	691	665	679	100,000	679
1992-04-22	715	715	666	681	104,000	681
1992-04-21	731	731	710	710	98,000	710
1992-04-20	731	735	731	731	146,000	731
1992-04-17	750	750	724	730	60,000	730
1992-04-16	720	737	720	731	70,000	731
1992-04-15	710	720	710	710	58,000	710
1992-04-14	670	670	650	650	26,000	650
1992-04-13	680	700	670	670	111,000	670
1992-04-10	626	632	626	630	34,000	630
1992-04-09	626	626	616	616	102,000	616
1992-04-08	621	621	621	621	33,000	621
1992-04-07	720	720	680	680	52,000	680
1992-04-06	697	715	697	715	19,000	715
1992-04-03	730	730	697	705	71,000	705
1992-04-02	773	773	728	728	90,000	728
1992-04-01	774	774	774	774	46,000	774
1992-03-31	828	840	827	840	36,000	840
1992-03-30	815	830	815	829	35,000	829
1992-03-27	809	830	809	830	57,000	830
1992-03-26	780	819	780	818	18,000	818
1992-03-25	760	800	760	800	42,000	800
1992-03-24	765	765	760	765	310,000	765
1992-03-23	768	770	760	765	304,000	765
1992-03-19	750	750	740	748	90,000	748
1992-03-18	765	770	760	760	144,000	760
1992-03-17	820	820	795	795	58,000	795
1992-03-16	820	820	819	820	81,000	820
1992-03-13	825	830	825	825	30,000	825
1992-03-12	835	835	835	835	13,000	835
1992-03-11	845	845	842	845	33,000	845
1992-03-10	845	850	845	850	7,000	850
1992-03-09	857	857	856	856	20,000	856
1992-03-06	857	860	857	858	25,000	858
1992-03-05	857	857	857	857	7,000	857
1992-03-04	879	880	870	879	18,000	879
1992-03-03	885	895	881	881	7,000	881
1992-03-02	881	885	881	885	7,000	885
1992-02-28	899	899	881	895	27,000	895
1992-02-27	881	899	881	899	15,000	899
1992-02-26	880	881	875	881	26,000	881
1992-02-25	885	885	875	881	28,000	881
1992-02-24	890	891	885	885	45,000	885
1992-02-21	895	900	895	895	51,000	895
1992-02-20	900	905	900	900	45,000	900
1992-02-19	905	905	900	900	54,000	900
1992-02-18	911	915	910	910	47,000	910
1992-02-17	921	921	905	910	30,000	910
1992-02-14	900	920	900	915	1,559,000	915
1992-02-13	910	915	900	900	1,518,000	900
1992-02-12	895	901	895	901	2,000	901
1992-02-07	928	930	900	900	191,000	900
1992-02-06	908	930	908	930	10,000	930
1992-02-05	896	920	896	910	23,000	910
1992-02-04	911	912	905	905	42,000	905
1992-02-03	915	916	915	915	14,000	915
1992-01-31	925	939	915	925	12,000	925
1992-01-30	910	935	905	915	81,000	915
1992-01-29	905	922	905	920	62,000	920
1992-01-28	900	910	900	905	8,000	905
1992-01-27	915	915	900	900	19,000	900
1992-01-24	895	900	895	900	26,000	900
1992-01-23	890	900	890	900	33,000	900
1992-01-22	890	900	881	886	87,000	886
1992-01-21	920	920	900	900	138,000	900
1992-01-20	930	930	912	920	77,000	920
1992-01-17	925	926	920	920	61,000	920
1992-01-16	921	930	921	930	38,000	930
1992-01-14	921	936	910	910	76,000	910
1992-01-13	930	935	930	931	38,000	931
1992-01-10	956	956	930	935	77,000	935
1992-01-09	955	955	950	955	76,000	955
1992-01-08	965	965	955	955	37,000	955
1992-01-07	960	961	958	958	155,000	958
1992-01-06	950	956	950	955	17,000	955

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