8097 三愛オブリ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	281	281	281	281	1,000	281
1999-12-29	285	286	281	281	16,000	281
1999-12-28	290	300	287	287	5,000	287
1999-12-27	314	314	293	294	44,000	294
1999-12-24	295	305	281	305	48,000	305
1999-12-22	297	303	297	299	34,000	299
1999-12-21	300	305	297	301	101,000	301
1999-12-20	287	288	285	285	21,000	285
1999-12-17	291	291	285	285	27,000	285
1999-12-16	292	293	291	293	24,000	293
1999-12-15	297	297	295	295	30,000	295
1999-12-14	299	300	299	299	13,000	299
1999-12-13	302	302	298	299	44,000	299
1999-12-10	297	315	297	304	91,000	304
1999-12-09	300	304	297	299	32,000	299
1999-12-08	300	300	297	298	91,000	298
1999-12-07	310	310	292	299	71,000	299
1999-12-06	329	329	300	312	171,000	312
1999-12-03	327	328	289	297	136,000	297
1999-12-02	320	341	310	327	58,000	327
1999-12-01	306	309	300	306	43,000	306
1999-11-30	317	317	280	300	168,000	300
1999-11-29	331	331	312	317	47,000	317
1999-11-26	326	326	311	311	25,000	311
1999-11-25	341	351	316	316	15,000	316
1999-11-24	341	350	338	350	29,000	350
1999-11-22	358	359	338	355	56,000	355
1999-11-19	361	361	341	343	121,000	343
1999-11-18	321	326	318	326	40,000	326
1999-11-17	300	320	293	320	23,000	320
1999-11-16	285	294	285	290	42,000	290
1999-11-15	313	313	290	290	29,000	290
1999-11-12	320	320	310	311	33,000	311
1999-11-11	326	327	317	320	32,000	320
1999-11-10	333	333	319	327	30,000	327
1999-11-09	311	319	311	318	19,000	318
1999-11-08	331	336	310	311	27,000	311
1999-11-05	328	329	320	323	21,000	323
1999-11-04	321	332	321	325	35,000	325
1999-11-02	323	326	323	326	18,000	326
1999-11-01	334	339	321	323	17,000	323
1999-10-29	316	333	316	333	31,000	333
1999-10-28	315	316	311	311	20,000	311
1999-10-27	319	319	310	310	49,000	310
1999-10-26	317	318	311	311	27,000	311
1999-10-25	321	321	316	321	17,000	321
1999-10-22	329	338	329	329	24,000	329
1999-10-21	329	329	321	321	31,000	321
1999-10-20	325	325	318	324	30,000	324
1999-10-19	335	335	325	330	11,000	330
1999-10-18	333	335	332	335	30,000	335
1999-10-15	332	332	329	329	11,000	329
1999-10-14	330	334	330	332	18,000	332
1999-10-13	340	341	335	336	15,000	336
1999-10-12	339	341	339	341	14,000	341
1999-10-08	334	340	334	340	18,000	340
1999-10-07	336	339	331	335	19,000	335
1999-10-06	321	333	321	326	16,000	326
1999-10-05	327	330	327	330	11,000	330
1999-10-04	347	347	329	330	7,000	330
1999-10-01	331	343	331	342	7,000	342
1999-09-30	325	347	320	346	37,000	346
1999-09-29	336	336	321	325	14,000	325
1999-09-28	326	334	326	326	11,000	326
1999-09-27	350	350	325	325	27,000	325
1999-09-24	325	335	325	325	27,000	325
1999-09-22	320	322	320	322	8,000	322
1999-09-21	340	340	321	321	54,000	321
1999-09-20	328	330	325	325	122,000	325
1999-09-17	326	330	326	330	55,000	330
1999-09-16	321	325	319	325	36,000	325
1999-09-14	340	340	334	334	30,000	334
1999-09-13	340	345	330	340	32,000	340
1999-09-10	358	358	340	340	80,000	340
1999-09-09	358	364	348	348	35,000	348
1999-09-08	355	365	350	360	25,000	360
1999-09-07	359	359	354	356	10,000	356
1999-09-06	352	359	350	356	16,000	356
1999-09-03	356	358	343	343	82,000	343
1999-09-02	359	360	355	358	25,000	358
1999-09-01	360	368	355	360	15,000	360
1999-08-31	361	361	356	356	5,000	356
1999-08-30	365	369	360	360	23,000	360
1999-08-27	377	377	360	361	34,000	361
1999-08-26	360	361	356	357	22,000	357
1999-08-25	361	366	358	360	44,000	360
1999-08-24	373	373	361	361	53,000	361
1999-08-23	374	374	361	366	47,000	366
1999-08-20	371	375	370	375	22,000	375
1999-08-19	378	378	371	371	15,000	371
1999-08-18	388	388	377	378	14,000	378
1999-08-17	395	395	376	378	12,000	378
1999-08-16	370	375	370	375	17,000	375
1999-08-13	375	375	368	370	5,000	370
1999-08-12	366	371	366	366	21,000	366
1999-08-11	367	370	367	370	12,000	370
1999-08-10	370	370	367	369	8,000	369
1999-08-09	367	370	366	370	15,000	370
1999-08-06	375	375	366	371	33,000	371
1999-08-05	386	386	374	374	27,000	374
1999-08-04	383	390	383	387	25,000	387
1999-08-03	398	408	382	382	29,000	382
1999-08-02	382	392	377	392	37,000	392
1999-07-30	416	416	392	392	52,000	392
1999-07-29	426	426	417	417	64,000	417
1999-07-28	425	435	417	417	191,000	417
1999-07-27	420	438	414	417	257,000	417
1999-07-26	410	417	410	417	212,000	417
1999-07-23	385	391	377	390	42,000	390
1999-07-22	408	408	385	385	46,000	385
1999-07-21	419	423	395	410	303,000	410
1999-07-19	381	414	372	414	270,000	414
1999-07-16	372	380	368	380	63,000	380
1999-07-15	369	372	365	372	43,000	372
1999-07-14	369	369	357	359	91,000	359
1999-07-13	369	369	362	364	84,000	364
1999-07-12	370	370	360	361	60,000	361
1999-07-09	368	379	358	360	69,000	360
1999-07-08	361	365	357	363	37,000	363
1999-07-07	360	362	355	355	40,000	355
1999-07-06	364	364	355	355	61,000	355
1999-07-05	380	380	360	360	100,000	360
1999-07-02	359	368	357	360	74,000	360
1999-07-01	360	365	355	355	82,000	355
1999-06-30	370	370	355	355	56,000	355
1999-06-29	379	379	360	364	58,000	364
1999-06-28	369	378	366	366	21,000	366
1999-06-25	375	375	365	365	53,000	365
1999-06-24	379	380	367	370	57,000	370
1999-06-23	378	380	375	375	43,000	375
1999-06-22	380	384	367	367	38,000	367
1999-06-21	389	389	360	375	77,000	375
1999-06-18	390	390	365	380	102,000	380
1999-06-17	370	390	365	390	208,000	390
1999-06-16	345	346	345	346	4,000	346
1999-06-15	364	364	343	343	21,000	343
1999-06-14	350	364	350	364	32,000	364
1999-06-11	360	364	355	357	138,000	357
1999-06-10	341	350	341	350	49,000	350
1999-06-09	334	341	334	341	15,000	341
1999-06-08	338	340	334	334	13,000	334
1999-06-07	327	339	327	339	9,000	339
1999-06-04	336	336	325	325	24,000	325
1999-06-03	345	346	340	340	12,000	340
1999-06-02	343	345	337	345	42,000	345
1999-06-01	326	343	326	343	30,000	343
1999-05-31	326	326	326	326	2,000	326
1999-05-28	335	339	326	326	9,000	326
1999-05-27	340	340	332	340	28,000	340
1999-05-26	329	335	329	330	32,000	330
1999-05-25	323	333	321	321	11,000	321
1999-05-24	337	337	321	321	16,000	321
1999-05-21	320	322	320	320	35,000	320
1999-05-20	327	327	322	325	11,000	325
1999-05-19	327	337	327	337	8,000	337
1999-05-18	326	330	325	327	18,000	327
1999-05-17	335	341	326	341	14,000	341
1999-05-14	335	335	334	335	9,000	335
1999-05-13	334	335	333	334	9,000	334
1999-05-12	336	336	332	333	15,000	333
1999-05-11	335	337	335	336	9,000	336
1999-05-10	333	350	326	330	29,000	330
1999-05-07	351	351	343	343	30,000	343
1999-05-06	343	343	343	343	5,000	343
1999-04-30	351	355	340	340	30,000	340
1999-04-28	354	360	351	351	52,000	351
1999-04-27	347	369	345	351	151,000	351
1999-04-26	344	345	331	344	84,000	344
1999-04-23	322	329	322	329	12,000	329
1999-04-22	326	330	325	329	22,000	329
1999-04-21	327	330	325	325	39,000	325
1999-04-20	330	330	321	322	39,000	322
1999-04-19	330	334	330	330	40,000	330
1999-04-16	320	330	320	323	8,000	323
1999-04-15	333	333	320	320	20,000	320
1999-04-14	328	330	328	328	21,000	328
1999-04-13	321	327	321	327	14,000	327
1999-04-12	335	335	320	321	26,000	321
1999-04-09	330	344	330	335	62,000	335
1999-04-08	319	330	315	326	80,000	326
1999-04-07	315	315	312	313	65,000	313
1999-04-06	315	316	312	312	20,000	312
1999-04-05	313	317	313	315	38,000	315
1999-04-02	317	317	310	310	23,000	310
1999-04-01	312	321	310	321	16,000	321
1999-03-31	323	323	313	322	30,000	322
1999-03-30	324	326	311	326	9,000	326
1999-03-29	315	315	315	315	2,000	315
1999-03-26	338	338	310	313	69,000	313
1999-03-25	305	331	305	331	143,000	331
1999-03-24	307	307	305	305	33,000	305
1999-03-23	313	313	307	307	42,000	307
1999-03-19	300	310	300	309	28,000	309
1999-03-18	315	315	300	300	93,000	300
1999-03-17	315	320	310	313	103,000	313
1999-03-16	313	315	311	313	48,000	313
1999-03-15	313	313	310	311	20,000	311
1999-03-12	313	313	307	309	38,000	309
1999-03-11	305	310	300	310	50,000	310
1999-03-10	305	305	300	300	26,000	300
1999-03-09	305	305	300	300	24,000	300
1999-03-08	313	313	305	306	21,000	306
1999-03-05	303	313	303	313	27,000	313
1999-03-04	295	300	295	300	25,000	300
1999-03-03	295	298	294	298	20,000	298
1999-03-02	294	295	294	294	17,000	294
1999-03-01	295	300	293	293	35,000	293
1999-02-26	312	312	305	305	34,000	305
1999-02-25	302	302	298	299	19,000	299
1999-02-24	298	302	298	302	12,000	302
1999-02-23	306	313	298	313	32,000	313
1999-02-22	303	303	297	300	23,000	300
1999-02-19	300	300	297	297	6,000	297
1999-02-18	301	301	300	300	12,000	300
1999-02-17	306	306	296	296	4,000	296
1999-02-16	300	303	300	300	4,000	300
1999-02-15	301	301	295	295	27,000	295
1999-02-10	301	301	301	301	7,000	301
1999-02-09	301	302	301	301	5,000	301
1999-02-08	301	301	301	301	2,000	301
1999-02-05	300	300	298	300	10,000	300
1999-02-04	300	300	298	300	6,000	300
1999-02-03	310	310	300	300	11,000	300
1999-02-02	311	311	310	311	8,000	311
1999-02-01	312	312	310	310	23,000	310
1999-01-29	312	312	312	312	11,000	312
1999-01-28	314	314	312	312	19,000	312
1999-01-27	315	315	312	312	33,000	312
1999-01-26	305	312	305	312	11,000	312
1999-01-25	305	311	305	311	11,000	311
1999-01-22	311	312	310	310	10,000	310
1999-01-21	312	312	312	312	24,000	312
1999-01-20	312	312	305	312	8,000	312
1999-01-19	305	310	300	300	13,000	300
1999-01-18	296	300	296	300	2,000	300
1999-01-14	295	295	295	295	3,000	295
1999-01-13	300	300	295	296	4,000	296
1999-01-12	295	298	295	295	6,000	295
1999-01-11	294	294	294	294	4,000	294
1999-01-08	300	300	294	294	4,000	294
1999-01-07	300	301	300	300	9,000	300
1999-01-06	300	300	300	300	1,000	300
1999-01-05	313	313	292	295	11,000	295
1999-01-04	292	295	292	294	10,000	294

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