8097 三愛オブリ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	776	780	776	780	4,000	780
1994-12-29	780	780	776	780	15,000	780
1994-12-28	781	781	778	778	17,000	778
1994-12-27	794	795	790	790	55,000	790
1994-12-26	778	795	778	795	25,000	795
1994-12-22	768	790	765	790	46,000	790
1994-12-21	760	768	760	768	22,000	768
1994-12-20	738	769	738	769	80,000	769
1994-12-19	740	740	732	738	47,000	738
1994-12-16	740	740	730	730	272,000	730
1994-12-15	735	755	735	740	138,000	740
1994-12-14	755	755	750	750	66,000	750
1994-12-13	760	760	751	751	53,000	751
1994-12-12	760	770	756	760	41,000	760
1994-12-09	759	760	759	760	31,000	760
1994-12-08	756	760	756	760	8,000	760
1994-12-07	760	760	760	760	5,000	760
1994-12-06	760	760	759	760	24,000	760
1994-12-05	757	760	757	760	4,000	760
1994-12-02	775	799	753	755	46,000	755
1994-12-01	775	775	770	770	24,000	770
1994-11-30	760	770	760	770	9,000	770
1994-11-29	769	771	759	759	10,000	759
1994-11-28	759	759	759	759	33,000	759
1994-11-25	760	779	750	779	53,000	779
1994-11-24	760	760	760	760	10,000	760
1994-11-22	778	779	765	779	44,000	779
1994-11-21	790	790	780	780	13,000	780
1994-11-18	790	790	766	782	38,000	782
1994-11-17	786	791	781	791	9,000	791
1994-11-16	784	784	774	784	13,000	784
1994-11-15	784	785	775	785	11,000	785
1994-11-14	780	785	780	785	7,000	785
1994-11-11	803	803	790	790	11,000	790
1994-11-10	804	805	802	802	21,000	802
1994-11-09	805	806	803	805	21,000	805
1994-11-08	821	821	806	806	12,000	806
1994-11-07	829	830	822	822	5,000	822
1994-11-04	836	836	829	830	11,000	830
1994-11-02	851	851	835	835	14,000	835
1994-11-01	831	831	831	831	4,000	831
1994-10-31	835	835	830	835	27,000	835
1994-10-27	844	844	835	835	51,000	835
1994-10-26	842	842	833	834	20,000	834
1994-10-25	850	850	842	842	15,000	842
1994-10-24	865	865	850	850	5,000	850
1994-10-21	860	870	850	860	27,000	860
1994-10-20	849	860	849	860	6,000	860
1994-10-19	851	863	850	850	18,000	850
1994-10-18	849	849	848	848	2,000	848
1994-10-17	852	855	852	852	29,000	852
1994-10-14	860	860	856	856	10,000	856
1994-10-13	875	876	874	875	72,000	875
1994-10-12	861	878	861	878	26,000	878
1994-10-11	858	860	858	860	11,000	860
1994-10-07	856	858	856	858	39,000	858
1994-10-06	854	857	854	856	21,000	856
1994-10-05	851	853	851	853	16,000	853
1994-10-04	860	860	851	853	36,000	853
1994-10-03	845	850	845	850	6,000	850
1994-09-30	837	845	837	845	14,000	845
1994-09-29	848	848	837	837	61,000	837
1994-09-28	845	855	845	849	17,000	849
1994-09-27	845	879	845	846	31,000	846
1994-09-26	880	881	850	851	40,000	851
1994-09-22	881	890	880	890	80,000	890
1994-09-21	851	875	850	875	37,000	875
1994-09-20	851	851	850	850	42,000	850
1994-09-19	861	865	860	860	191,000	860
1994-09-16	865	874	865	865	32,000	865
1994-09-14	865	874	865	865	39,000	865
1994-09-13	863	865	863	865	31,000	865
1994-09-12	862	863	862	863	13,000	863
1994-09-09	864	865	862	862	57,000	862
1994-09-08	872	872	862	863	35,000	863
1994-09-07	882	882	862	862	22,000	862
1994-09-06	871	893	870	892	85,000	892
1994-09-05	880	881	880	881	383,000	881
1994-09-02	870	880	870	880	37,000	880
1994-09-01	869	870	865	870	32,000	870
1994-08-31	872	872	870	870	36,000	870
1994-08-30	880	880	872	872	43,000	872
1994-08-29	861	870	861	870	17,000	870
1994-08-26	865	881	865	870	20,000	870
1994-08-25	875	875	865	865	57,000	865
1994-08-24	858	877	855	875	156,000	875
1994-08-23	871	872	858	858	55,000	858
1994-08-22	871	879	871	879	2,000	879
1994-08-19	881	881	872	872	148,000	872
1994-08-18	871	881	871	880	40,000	880
1994-08-17	876	880	875	875	58,000	875
1994-08-16	873	880	871	875	13,000	875
1994-08-15	873	873	873	873	3,000	873
1994-08-12	870	880	870	880	6,000	880
1994-08-11	880	880	877	877	13,000	877
1994-08-10	885	885	875	877	22,000	877
1994-08-09	885	885	885	885	23,000	885
1994-08-08	878	889	878	879	16,000	879
1994-08-05	881	890	871	889	121,000	889
1994-08-04	875	890	875	890	11,000	890
1994-08-03	868	876	868	875	25,000	875
1994-08-02	867	877	865	877	54,000	877
1994-08-01	858	863	858	858	12,000	858
1994-07-29	874	874	851	851	92,000	851
1994-07-28	847	858	846	858	37,000	858
1994-07-27	867	870	844	847	80,000	847
1994-07-26	870	873	865	865	56,000	865
1994-07-25	869	888	868	873	94,000	873
1994-07-22	899	899	879	879	131,000	879
1994-07-21	913	923	900	900	59,000	900
1994-07-20	901	911	901	903	13,000	903
1994-07-19	906	907	900	906	67,000	906
1994-07-18	907	907	907	907	6,000	907
1994-07-15	925	925	910	910	23,000	910
1994-07-14	903	910	900	910	77,000	910
1994-07-13	905	910	905	905	61,000	905
1994-07-12	906	913	903	913	124,000	913
1994-07-11	905	926	905	926	46,000	926
1994-07-08	925	925	906	908	37,000	908
1994-07-07	927	930	920	920	58,000	920
1994-07-06	950	950	940	947	65,000	947
1994-07-05	915	949	915	940	2,233,000	940
1994-07-04	910	930	905	910	2,101,000	910
1994-07-01	900	909	900	900	38,000	900
1994-06-30	896	908	896	908	45,000	908
1994-06-29	900	902	897	901	48,000	901
1994-06-28	902	905	900	900	25,000	900
1994-06-27	915	915	894	895	72,000	895
1994-06-24	935	935	920	920	84,000	920
1994-06-23	905	930	905	930	107,000	930
1994-06-22	900	915	900	915	102,000	915
1994-06-21	920	920	906	915	85,000	915
1994-06-20	940	945	930	930	139,000	930
1994-06-17	955	960	930	930	247,000	930
1994-06-16	960	988	958	960	962,000	960
1994-06-15	929	980	929	969	2,061,000	969
1994-06-14	896	923	896	919	937,000	919
1994-06-13	890	898	880	898	406,000	898
1994-06-10	845	880	845	880	168,000	880
1994-06-09	865	865	855	855	18,000	855
1994-06-08	860	862	850	862	13,000	862
1994-06-07	850	860	850	860	15,000	860
1994-06-06	866	866	852	852	34,000	852
1994-06-03	875	875	866	866	8,000	866
1994-06-02	875	878	870	876	58,000	876
1994-06-01	865	875	865	875	49,000	875
1994-05-31	865	875	860	875	50,000	875
1994-05-30	870	870	856	865	70,000	865
1994-05-27	869	870	865	865	69,000	865
1994-05-26	860	860	855	855	11,000	855
1994-05-25	855	865	855	855	18,000	855
1994-05-24	859	860	855	855	42,000	855
1994-05-23	844	859	844	859	81,000	859
1994-05-20	850	850	841	841	18,000	841
1994-05-19	845	850	841	850	6,000	850
1994-05-18	850	850	845	845	3,000	845
1994-05-17	858	858	843	843	11,000	843
1994-05-16	858	860	858	858	21,000	858
1994-05-13	845	850	841	850	10,000	850
1994-05-12	838	850	838	841	8,000	841
1994-05-11	836	836	836	836	4,000	836
1994-05-10	833	840	829	835	25,000	835
1994-05-09	835	835	829	829	2,000	829
1994-05-06	849	850	840	850	6,000	850
1994-05-02	850	850	830	830	17,000	830
1994-04-28	829	840	829	840	21,000	840
1994-04-27	845	850	835	836	17,000	836
1994-04-26	838	850	838	845	42,000	845
1994-04-25	850	850	845	850	37,000	850
1994-04-22	850	850	840	840	26,000	840
1994-04-21	836	836	836	836	2,000	836
1994-04-20	830	832	830	831	3,000	831
1994-04-19	850	850	840	840	4,000	840
1994-04-18	870	870	855	855	9,000	855
1994-04-15	869	869	855	861	18,000	861
1994-04-14	860	870	859	860	93,000	860
1994-04-13	840	860	835	860	17,000	860
1994-04-12	853	860	843	843	42,000	843
1994-04-11	845	853	840	853	24,000	853
1994-04-08	844	845	830	845	40,000	845
1994-04-07	830	842	830	842	9,000	842
1994-04-06	840	840	829	829	33,000	829
1994-04-05	829	835	829	830	12,000	830
1994-04-04	836	836	831	831	9,000	831
1994-04-01	840	840	835	835	15,000	835
1994-03-31	840	843	825	843	10,000	843
1994-03-30	841	841	831	840	14,000	840
1994-03-29	851	852	830	832	58,000	832
1994-03-28	865	865	860	860	13,000	860
1994-03-25	870	870	860	870	35,000	870
1994-03-24	872	880	865	880	73,000	880
1994-03-23	873	875	866	875	201,000	875
1994-03-22	861	880	861	875	129,000	875
1994-03-18	885	885	870	870	24,000	870
1994-03-17	880	890	875	875	227,000	875
1994-03-16	858	875	858	875	100,000	875
1994-03-15	890	891	868	868	149,000	868
1994-03-14	849	880	849	880	214,000	880
1994-03-11	863	863	849	849	56,000	849
1994-03-10	838	849	838	849	11,000	849
1994-03-09	839	841	838	838	36,000	838
1994-03-08	843	843	840	840	27,000	840
1994-03-07	835	840	832	833	37,000	833
1994-03-04	835	840	835	838	44,000	838
1994-03-03	845	853	840	845	53,000	845
1994-03-02	861	861	850	850	41,000	850
1994-03-01	850	869	849	861	102,000	861
1994-02-28	855	859	845	850	109,000	850
1994-02-25	839	850	839	848	258,000	848
1994-02-24	845	857	845	857	212,000	857
1994-02-23	808	840	805	830	156,000	830
1994-02-22	800	803	799	803	80,000	803
1994-02-21	775	785	770	783	30,000	783
1994-02-18	770	785	770	785	67,000	785
1994-02-17	783	785	770	770	94,000	770
1994-02-16	790	799	790	793	51,000	793
1994-02-15	770	788	770	788	33,000	788
1994-02-14	802	802	790	790	35,000	790
1994-02-10	792	800	790	798	45,000	798
1994-02-09	807	810	800	802	47,000	802
1994-02-08	800	810	800	804	86,000	804
1994-02-07	800	810	800	801	20,000	801
1994-02-04	810	810	805	810	29,000	810
1994-02-03	810	810	798	810	84,000	810
1994-02-02	812	812	801	810	85,000	810
1994-02-01	824	825	820	820	98,000	820
1994-01-31	819	825	819	820	34,000	820
1994-01-28	797	797	795	795	17,000	795
1994-01-27	819	819	800	800	19,000	800
1994-01-26	805	810	804	809	30,000	809
1994-01-25	796	796	795	795	16,000	795
1994-01-24	780	790	780	780	38,000	780
1994-01-21	821	824	816	816	11,000	816
1994-01-20	825	825	821	822	12,000	822
1994-01-19	807	825	807	825	23,000	825
1994-01-18	819	825	819	821	29,000	821
1994-01-17	825	825	817	817	11,000	817
1994-01-14	818	825	813	822	24,000	822
1994-01-13	831	831	815	817	24,000	817
1994-01-12	813	813	811	811	22,000	811
1994-01-11	830	830	812	812	10,000	812
1994-01-10	799	810	798	810	11,000	810
1994-01-07	788	798	788	788	4,000	788
1994-01-06	784	794	784	784	8,000	784
1994-01-05	785	787	784	787	13,000	787
1994-01-04	784	784	784	784	1,000	784

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