8097 三愛オブリ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	405	411	405	410	63,000	410
2004-12-29	405	408	405	407	59,000	407
2004-12-28	403	406	403	405	38,000	405
2004-12-27	407	407	401	404	69,000	404
2004-12-24	403	404	400	403	70,000	403
2004-12-22	399	403	399	399	115,000	399
2004-12-21	398	402	397	398	108,000	398
2004-12-20	391	395	391	393	42,000	393
2004-12-17	389	393	388	391	51,000	391
2004-12-16	389	391	387	388	64,000	388
2004-12-15	388	388	380	387	51,000	387
2004-12-14	380	393	380	393	60,000	393
2004-12-13	383	384	379	383	55,000	383
2004-12-10	387	395	380	383	149,000	383
2004-12-09	393	395	387	392	99,000	392
2004-12-08	391	396	391	395	75,000	395
2004-12-07	392	396	392	395	62,000	395
2004-12-06	400	400	390	394	77,000	394
2004-12-03	398	401	398	399	151,000	399
2004-12-02	397	400	395	400	60,000	400
2004-12-01	400	400	395	398	41,000	398
2004-11-30	396	399	394	399	67,000	399
2004-11-29	390	395	388	394	39,000	394
2004-11-26	390	395	390	393	31,000	393
2004-11-25	390	392	387	390	49,000	390
2004-11-24	387	389	385	387	26,000	387
2004-11-22	392	392	386	387	29,000	387
2004-11-19	391	396	385	390	44,000	390
2004-11-18	395	400	391	391	63,000	391
2004-11-17	399	399	396	398	52,000	398
2004-11-16	402	404	398	399	50,000	399
2004-11-15	401	405	398	405	55,000	405
2004-11-12	400	403	389	403	54,000	403
2004-11-11	404	404	402	403	41,000	403
2004-11-10	401	405	401	404	44,000	404
2004-11-09	401	403	400	402	19,000	402
2004-11-08	404	404	400	400	33,000	400
2004-11-05	402	402	397	402	36,000	402
2004-11-04	400	404	395	399	61,000	399
2004-11-02	391	397	391	396	33,000	396
2004-11-01	396	398	387	389	40,000	389
2004-10-29	394	394	379	391	79,000	391
2004-10-28	399	399	394	398	68,000	398
2004-10-27	409	409	397	399	84,000	399
2004-10-26	406	410	402	409	67,000	409
2004-10-25	407	413	399	410	102,000	410
2004-10-22	420	423	415	423	34,000	423
2004-10-21	430	430	420	422	40,000	422
2004-10-20	430	431	424	429	38,000	429
2004-10-19	435	435	425	433	68,000	433
2004-10-18	425	432	425	432	57,000	432
2004-10-15	430	431	425	428	57,000	428
2004-10-14	430	430	425	426	39,000	426
2004-10-13	435	436	430	430	30,000	430
2004-10-12	443	446	439	439	97,000	439
2004-10-08	431	437	431	433	69,000	433
2004-10-07	419	428	415	428	63,000	428
2004-10-06	411	421	411	418	60,000	418
2004-10-05	417	421	414	420	65,000	420
2004-10-04	418	418	403	416	109,000	416
2004-10-01	409	410	392	409	63,000	409
2004-09-30	419	419	412	412	37,000	412
2004-09-29	413	417	411	414	56,000	414
2004-09-28	410	414	406	413	93,000	413
2004-09-27	423	423	414	420	141,000	420
2004-09-24	426	429	424	428	48,000	428
2004-09-22	428	434	422	434	91,000	434
2004-09-21	437	440	425	436	236,000	436
2004-09-17	458	467	440	445	662,000	445
2004-09-16	420	428	420	428	56,000	428
2004-09-15	424	425	423	423	61,000	423
2004-09-14	419	423	419	423	20,000	423
2004-09-13	418	419	416	418	19,000	418
2004-09-10	421	421	418	418	183,000	418
2004-09-09	422	422	418	420	63,000	420
2004-09-08	418	423	418	420	135,000	420
2004-09-07	418	418	412	418	94,000	418
2004-09-06	414	418	409	417	88,000	417
2004-09-03	406	410	406	409	52,000	409
2004-09-02	408	410	404	405	35,000	405
2004-09-01	405	408	405	406	49,000	406
2004-08-31	404	404	400	403	30,000	403
2004-08-30	401	404	400	404	32,000	404
2004-08-27	399	404	399	402	32,000	402
2004-08-26	400	400	397	397	15,000	397
2004-08-25	390	402	390	400	43,000	400
2004-08-24	393	393	391	391	12,000	391
2004-08-23	398	398	393	395	47,000	395
2004-08-20	397	403	397	403	12,000	403
2004-08-19	399	405	396	402	61,000	402
2004-08-18	394	398	390	398	54,000	398
2004-08-17	392	395	387	394	78,000	394
2004-08-16	380	389	375	387	26,000	387
2004-08-13	386	390	381	389	34,000	389
2004-08-12	394	394	385	390	29,000	390
2004-08-11	392	394	390	393	26,000	393
2004-08-10	390	392	389	390	15,000	390
2004-08-09	388	390	384	390	39,000	390
2004-08-06	393	393	385	388	27,000	388
2004-08-05	389	394	388	393	37,000	393
2004-08-04	391	391	384	389	23,000	389
2004-08-03	400	400	391	396	41,000	396
2004-08-02	394	400	391	399	77,000	399
2004-07-30	397	398	392	393	61,000	393
2004-07-29	395	395	390	392	45,000	392
2004-07-28	389	395	386	394	45,000	394
2004-07-27	393	398	379	383	32,000	383
2004-07-26	398	402	393	394	130,000	394
2004-07-23	390	392	388	388	43,000	388
2004-07-22	389	391	388	390	47,000	390
2004-07-21	391	392	388	391	40,000	391
2004-07-20	386	392	386	386	28,000	386
2004-07-16	383	391	373	391	47,000	391
2004-07-15	389	389	386	388	32,000	388
2004-07-14	391	397	387	387	35,000	387
2004-07-13	392	392	388	390	13,000	390
2004-07-12	386	397	386	392	17,000	392
2004-07-09	386	391	384	391	42,000	391
2004-07-08	390	392	386	386	23,000	386
2004-07-07	391	393	385	392	36,000	392
2004-07-06	409	409	390	390	99,000	390
2004-07-05	397	405	393	401	48,000	401
2004-07-02	404	409	397	400	96,000	400
2004-07-01	400	415	398	414	119,000	414
2004-06-30	397	400	395	400	50,000	400
2004-06-29	394	399	391	396	65,000	396
2004-06-28	386	394	386	394	33,000	394
2004-06-25	394	394	386	389	59,000	389
2004-06-24	387	394	386	394	86,000	394
2004-06-23	386	387	385	385	31,000	385
2004-06-22	386	389	384	387	22,000	387
2004-06-21	385	396	384	384	42,000	384
2004-06-18	390	391	383	384	38,000	384
2004-06-17	384	389	383	389	24,000	389
2004-06-16	387	394	386	389	53,000	389
2004-06-15	393	393	384	384	34,000	384
2004-06-14	385	392	385	392	29,000	392
2004-06-11	388	395	388	393	137,000	393
2004-06-10	387	395	387	393	14,000	393
2004-06-09	390	398	390	395	67,000	395
2004-06-08	392	392	387	390	14,000	390
2004-06-07	389	394	389	391	49,000	391
2004-06-04	390	390	387	387	11,000	387
2004-06-03	385	390	379	380	35,000	380
2004-06-02	395	395	385	390	25,000	390
2004-06-01	387	396	386	392	69,000	392
2004-05-31	382	393	378	392	28,000	392
2004-05-28	391	394	386	394	88,000	394
2004-05-27	380	391	374	387	70,000	387
2004-05-26	374	383	374	380	26,000	380
2004-05-25	371	383	358	371	91,000	371
2004-05-24	369	374	369	371	38,000	371
2004-05-21	372	378	370	374	33,000	374
2004-05-20	360	375	359	372	79,000	372
2004-05-19	355	361	353	361	33,000	361
2004-05-18	347	352	344	345	41,000	345
2004-05-17	348	353	347	348	49,000	348
2004-05-14	350	362	348	348	78,000	348
2004-05-13	362	362	350	350	51,000	350
2004-05-12	361	364	357	362	47,000	362
2004-05-11	356	357	346	355	74,000	355
2004-05-10	367	368	360	361	62,000	361
2004-05-07	370	390	370	377	72,000	377
2004-05-06	383	384	379	379	60,000	379
2004-04-30	386	392	385	386	79,000	386
2004-04-28	386	395	386	394	71,000	394
2004-04-27	390	390	384	387	50,000	387
2004-04-26	388	394	388	388	57,000	388
2004-04-23	395	396	387	396	72,000	396
2004-04-22	386	397	386	396	91,000	396
2004-04-21	385	388	385	386	37,000	386
2004-04-20	389	393	384	393	25,000	393
2004-04-19	388	388	383	385	37,000	385
2004-04-16	387	390	383	385	15,000	385
2004-04-15	389	392	381	388	71,000	388
2004-04-14	386	393	385	393	75,000	393
2004-04-13	392	395	387	389	70,000	389
2004-04-12	390	391	387	387	53,000	387
2004-04-09	387	387	385	387	21,000	387
2004-04-08	388	392	386	387	82,000	387
2004-04-07	386	389	386	387	28,000	387
2004-04-06	386	389	385	389	73,000	389
2004-04-05	383	388	383	383	43,000	383
2004-04-02	390	393	383	388	69,000	388
2004-04-01	390	395	383	388	37,000	388
2004-03-31	385	390	382	390	66,000	390
2004-03-30	385	389	381	385	94,000	385
2004-03-29	392	392	382	387	50,000	387
2004-03-26	396	396	385	391	52,000	391
2004-03-25	394	400	393	400	72,000	400
2004-03-24	391	400	388	398	104,000	398
2004-03-23	389	391	387	391	36,000	391
2004-03-22	396	396	393	393	42,000	393
2004-03-19	387	399	387	397	96,000	397
2004-03-18	387	398	386	396	199,000	396
2004-03-17	380	390	377	390	158,000	390
2004-03-16	375	383	372	383	81,000	383
2004-03-15	375	382	375	380	134,000	380
2004-03-12	368	375	367	375	165,000	375
2004-03-11	365	375	364	373	70,000	373
2004-03-10	359	375	359	370	130,000	370
2004-03-09	358	362	355	358	68,000	358
2004-03-08	364	364	353	353	76,000	353
2004-03-05	358	358	352	356	61,000	356
2004-03-04	356	360	355	359	32,000	359
2004-03-03	360	360	355	355	49,000	355
2004-03-02	361	364	356	361	56,000	361
2004-03-01	355	365	352	361	136,000	361
2004-02-27	350	355	346	355	58,000	355
2004-02-26	344	350	343	350	22,000	350
2004-02-25	340	344	340	342	75,000	342
2004-02-24	350	351	347	348	62,000	348
2004-02-23	349	351	347	348	56,000	348
2004-02-20	344	348	343	347	27,000	347
2004-02-19	344	347	342	342	24,000	342
2004-02-18	345	345	342	345	33,000	345
2004-02-17	341	343	341	343	12,000	343
2004-02-16	333	339	333	339	61,000	339
2004-02-13	341	341	339	340	12,000	340
2004-02-12	337	339	337	338	15,000	338
2004-02-10	334	339	334	339	17,000	339
2004-02-09	343	344	337	337	10,000	337
2004-02-06	341	343	341	341	24,000	341
2004-02-05	337	337	332	336	28,000	336
2004-02-04	342	345	337	337	37,000	337
2004-02-03	345	345	336	341	44,000	341
2004-02-02	341	345	341	342	18,000	342
2004-01-30	344	345	341	342	23,000	342
2004-01-29	346	350	340	340	44,000	340
2004-01-28	352	352	346	350	31,000	350
2004-01-27	352	353	347	347	42,000	347
2004-01-26	357	357	344	346	38,000	346
2004-01-23	346	360	344	354	49,000	354
2004-01-22	346	349	343	344	26,000	344
2004-01-21	350	350	345	345	31,000	345
2004-01-20	346	349	345	346	31,000	346
2004-01-19	347	349	345	345	16,000	345
2004-01-16	341	345	341	344	20,000	344
2004-01-15	340	344	339	339	25,000	339
2004-01-14	341	342	338	340	24,000	340
2004-01-13	340	343	338	338	24,000	338
2004-01-09	342	345	340	344	48,000	344
2004-01-08	340	342	337	337	39,000	337
2004-01-07	337	342	336	337	16,000	337
2004-01-06	340	343	336	336	38,000	336
2004-01-05	334	338	334	338	12,000	338

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