8097 三愛オブリ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 589 | 595 | 588 | 591 | 58,000 | 591 |
| 2005-12-29 | 597 | 599 | 590 | 599 | 105,000 | 599 |
| 2005-12-28 | 585 | 596 | 585 | 596 | 50,000 | 596 |
| 2005-12-27 | 590 | 596 | 586 | 592 | 100,000 | 592 |
| 2005-12-26 | 595 | 596 | 588 | 591 | 105,000 | 591 |
| 2005-12-22 | 593 | 596 | 587 | 589 | 80,000 | 589 |
| 2005-12-21 | 590 | 598 | 587 | 593 | 132,000 | 593 |
| 2005-12-20 | 589 | 599 | 588 | 599 | 147,000 | 599 |
| 2005-12-19 | 583 | 589 | 578 | 584 | 85,000 | 584 |
| 2005-12-16 | 580 | 589 | 572 | 583 | 162,000 | 583 |
| 2005-12-15 | 585 | 586 | 577 | 579 | 120,000 | 579 |
| 2005-12-14 | 584 | 593 | 584 | 585 | 131,000 | 585 |
| 2005-12-13 | 585 | 590 | 576 | 576 | 132,000 | 576 |
| 2005-12-12 | 592 | 595 | 581 | 582 | 141,000 | 582 |
| 2005-12-09 | 573 | 590 | 566 | 586 | 369,000 | 586 |
| 2005-12-08 | 594 | 594 | 578 | 583 | 183,000 | 583 |
| 2005-12-07 | 603 | 603 | 587 | 595 | 216,000 | 595 |
| 2005-12-06 | 599 | 612 | 595 | 604 | 395,000 | 604 |
| 2005-12-05 | 591 | 599 | 590 | 594 | 182,000 | 594 |
| 2005-12-02 | 589 | 597 | 585 | 597 | 124,000 | 597 |
| 2005-12-01 | 589 | 600 | 589 | 599 | 60,000 | 599 |
| 2005-11-30 | 602 | 602 | 590 | 591 | 76,000 | 591 |
| 2005-11-29 | 575 | 605 | 572 | 602 | 301,000 | 602 |
| 2005-11-28 | 585 | 585 | 570 | 579 | 96,000 | 579 |
| 2005-11-25 | 585 | 585 | 580 | 585 | 86,000 | 585 |
| 2005-11-24 | 585 | 590 | 576 | 584 | 118,000 | 584 |
| 2005-11-22 | 577 | 585 | 571 | 585 | 89,000 | 585 |
| 2005-11-21 | 581 | 585 | 573 | 575 | 141,000 | 575 |
| 2005-11-18 | 580 | 582 | 575 | 580 | 88,000 | 580 |
| 2005-11-17 | 575 | 583 | 574 | 577 | 145,000 | 577 |
| 2005-11-16 | 571 | 592 | 559 | 585 | 332,000 | 585 |
| 2005-11-15 | 577 | 592 | 573 | 573 | 72,000 | 573 |
| 2005-11-14 | 587 | 595 | 577 | 578 | 84,000 | 578 |
| 2005-11-11 | 584 | 596 | 576 | 582 | 145,000 | 582 |
| 2005-11-10 | 585 | 591 | 572 | 584 | 137,000 | 584 |
| 2005-11-09 | 575 | 590 | 574 | 585 | 204,000 | 585 |
| 2005-11-08 | 599 | 599 | 579 | 583 | 137,000 | 583 |
| 2005-11-07 | 603 | 610 | 598 | 600 | 117,000 | 600 |
| 2005-11-04 | 594 | 612 | 594 | 605 | 315,000 | 605 |
| 2005-11-02 | 595 | 608 | 575 | 607 | 235,000 | 607 |
| 2005-11-01 | 586 | 599 | 586 | 599 | 123,000 | 599 |
| 2005-10-31 | 575 | 587 | 575 | 582 | 95,000 | 582 |
| 2005-10-28 | 570 | 578 | 560 | 578 | 127,000 | 578 |
| 2005-10-27 | 553 | 572 | 553 | 570 | 91,000 | 570 |
| 2005-10-26 | 558 | 569 | 558 | 563 | 120,000 | 563 |
| 2005-10-25 | 544 | 560 | 544 | 556 | 152,000 | 556 |
| 2005-10-24 | 548 | 557 | 542 | 546 | 117,000 | 546 |
| 2005-10-21 | 555 | 555 | 539 | 548 | 119,000 | 548 |
| 2005-10-20 | 568 | 568 | 553 | 555 | 63,000 | 555 |
| 2005-10-19 | 559 | 570 | 556 | 566 | 111,000 | 566 |
| 2005-10-18 | 564 | 577 | 562 | 569 | 162,000 | 569 |
| 2005-10-17 | 566 | 571 | 555 | 563 | 184,000 | 563 |
| 2005-10-14 | 557 | 570 | 549 | 561 | 161,000 | 561 |
| 2005-10-13 | 558 | 563 | 542 | 557 | 186,000 | 557 |
| 2005-10-12 | 549 | 563 | 542 | 558 | 258,000 | 558 |
| 2005-10-11 | 530 | 550 | 530 | 548 | 94,000 | 548 |
| 2005-10-07 | 534 | 544 | 524 | 526 | 138,000 | 526 |
| 2005-10-06 | 543 | 544 | 518 | 524 | 278,000 | 524 |
| 2005-10-05 | 564 | 564 | 546 | 550 | 332,000 | 550 |
| 2005-10-04 | 573 | 578 | 560 | 578 | 154,000 | 578 |
| 2005-10-03 | 579 | 579 | 566 | 574 | 82,000 | 574 |
| 2005-09-30 | 598 | 598 | 565 | 580 | 120,000 | 580 |
| 2005-09-29 | 588 | 599 | 577 | 598 | 268,000 | 598 |
| 2005-09-28 | 586 | 589 | 576 | 588 | 93,000 | 588 |
| 2005-09-27 | 573 | 590 | 570 | 586 | 147,000 | 586 |
| 2005-09-26 | 558 | 574 | 550 | 573 | 184,000 | 573 |
| 2005-09-22 | 552 | 560 | 545 | 551 | 117,000 | 551 |
| 2005-09-21 | 548 | 560 | 548 | 560 | 267,000 | 560 |
| 2005-09-20 | 540 | 549 | 540 | 548 | 233,000 | 548 |
| 2005-09-16 | 537 | 540 | 530 | 538 | 314,000 | 538 |
| 2005-09-15 | 540 | 546 | 537 | 544 | 134,000 | 544 |
| 2005-09-14 | 545 | 546 | 536 | 538 | 271,000 | 538 |
| 2005-09-13 | 550 | 550 | 535 | 548 | 133,000 | 548 |
| 2005-09-12 | 541 | 549 | 541 | 547 | 82,000 | 547 |
| 2005-09-09 | 543 | 543 | 535 | 540 | 268,000 | 540 |
| 2005-09-08 | 547 | 547 | 525 | 534 | 122,000 | 534 |
| 2005-09-07 | 551 | 552 | 531 | 547 | 92,000 | 547 |
| 2005-09-06 | 551 | 554 | 548 | 550 | 104,000 | 550 |
| 2005-09-05 | 542 | 553 | 542 | 551 | 195,000 | 551 |
| 2005-09-02 | 540 | 541 | 537 | 541 | 77,000 | 541 |
| 2005-09-01 | 540 | 545 | 538 | 543 | 96,000 | 543 |
| 2005-08-31 | 527 | 535 | 524 | 530 | 57,000 | 530 |
| 2005-08-30 | 535 | 535 | 524 | 529 | 97,000 | 529 |
| 2005-08-29 | 536 | 539 | 528 | 530 | 58,000 | 530 |
| 2005-08-26 | 539 | 548 | 532 | 542 | 74,000 | 542 |
| 2005-08-25 | 537 | 548 | 533 | 546 | 98,000 | 546 |
| 2005-08-24 | 540 | 551 | 540 | 547 | 68,000 | 547 |
| 2005-08-23 | 551 | 555 | 545 | 548 | 95,000 | 548 |
| 2005-08-22 | 550 | 559 | 550 | 550 | 152,000 | 550 |
| 2005-08-19 | 555 | 555 | 550 | 552 | 80,000 | 552 |
| 2005-08-18 | 560 | 568 | 534 | 552 | 128,000 | 552 |
| 2005-08-17 | 546 | 557 | 541 | 554 | 129,000 | 554 |
| 2005-08-16 | 539 | 545 | 536 | 542 | 137,000 | 542 |
| 2005-08-15 | 540 | 540 | 533 | 539 | 88,000 | 539 |
| 2005-08-12 | 540 | 543 | 533 | 540 | 128,000 | 540 |
| 2005-08-11 | 539 | 541 | 535 | 539 | 106,000 | 539 |
| 2005-08-10 | 534 | 539 | 526 | 533 | 283,000 | 533 |
| 2005-08-09 | 520 | 540 | 520 | 536 | 169,000 | 536 |
| 2005-08-08 | 510 | 520 | 506 | 518 | 103,000 | 518 |
| 2005-08-05 | 515 | 522 | 505 | 512 | 136,000 | 512 |
| 2005-08-04 | 516 | 528 | 506 | 525 | 147,000 | 525 |
| 2005-08-03 | 519 | 524 | 516 | 520 | 107,000 | 520 |
| 2005-08-02 | 528 | 530 | 518 | 518 | 111,000 | 518 |
| 2005-08-01 | 521 | 530 | 521 | 526 | 164,000 | 526 |
| 2005-07-29 | 530 | 531 | 520 | 520 | 124,000 | 520 |
| 2005-07-28 | 530 | 535 | 528 | 530 | 90,000 | 530 |
| 2005-07-27 | 522 | 530 | 515 | 527 | 57,000 | 527 |
| 2005-07-26 | 520 | 523 | 517 | 523 | 65,000 | 523 |
| 2005-07-25 | 520 | 527 | 518 | 522 | 194,000 | 522 |
| 2005-07-22 | 515 | 520 | 514 | 514 | 51,000 | 514 |
| 2005-07-21 | 517 | 520 | 515 | 520 | 132,000 | 520 |
| 2005-07-20 | 511 | 515 | 510 | 514 | 58,000 | 514 |
| 2005-07-19 | 510 | 511 | 505 | 509 | 73,000 | 509 |
| 2005-07-15 | 515 | 515 | 506 | 506 | 66,000 | 506 |
| 2005-07-14 | 507 | 515 | 506 | 511 | 84,000 | 511 |
| 2005-07-13 | 507 | 509 | 505 | 509 | 101,000 | 509 |
| 2005-07-12 | 511 | 511 | 505 | 506 | 99,000 | 506 |
| 2005-07-11 | 509 | 512 | 506 | 509 | 99,000 | 509 |
| 2005-07-08 | 510 | 513 | 506 | 511 | 71,000 | 511 |
| 2005-07-07 | 517 | 517 | 510 | 512 | 79,000 | 512 |
| 2005-07-06 | 511 | 518 | 510 | 516 | 106,000 | 516 |
| 2005-07-05 | 509 | 510 | 506 | 510 | 70,000 | 510 |
| 2005-07-04 | 506 | 510 | 506 | 508 | 59,000 | 508 |
| 2005-07-01 | 507 | 512 | 504 | 508 | 83,000 | 508 |
| 2005-06-30 | 512 | 518 | 511 | 513 | 79,000 | 513 |
| 2005-06-29 | 520 | 520 | 513 | 514 | 133,000 | 514 |
| 2005-06-28 | 516 | 522 | 515 | 520 | 65,000 | 520 |
| 2005-06-27 | 520 | 520 | 515 | 518 | 51,000 | 518 |
| 2005-06-24 | 517 | 520 | 514 | 520 | 134,000 | 520 |
| 2005-06-23 | 523 | 523 | 519 | 522 | 45,000 | 522 |
| 2005-06-22 | 519 | 523 | 518 | 522 | 94,000 | 522 |
| 2005-06-21 | 524 | 524 | 516 | 523 | 72,000 | 523 |
| 2005-06-20 | 517 | 523 | 515 | 523 | 119,000 | 523 |
| 2005-06-17 | 513 | 517 | 513 | 517 | 66,000 | 517 |
| 2005-06-16 | 517 | 517 | 510 | 515 | 129,000 | 515 |
| 2005-06-15 | 521 | 522 | 516 | 518 | 63,000 | 518 |
| 2005-06-14 | 520 | 522 | 515 | 519 | 33,000 | 519 |
| 2005-06-13 | 525 | 525 | 515 | 519 | 62,000 | 519 |
| 2005-06-10 | 510 | 524 | 510 | 517 | 153,000 | 517 |
| 2005-06-09 | 517 | 521 | 515 | 516 | 80,000 | 516 |
| 2005-06-08 | 507 | 518 | 506 | 517 | 182,000 | 517 |
| 2005-06-07 | 505 | 515 | 505 | 508 | 156,000 | 508 |
| 2005-06-06 | 513 | 520 | 503 | 511 | 110,000 | 511 |
| 2005-06-03 | 512 | 515 | 510 | 510 | 47,000 | 510 |
| 2005-06-02 | 519 | 524 | 514 | 517 | 93,000 | 517 |
| 2005-06-01 | 504 | 518 | 502 | 518 | 192,000 | 518 |
| 2005-05-31 | 523 | 523 | 502 | 507 | 234,000 | 507 |
| 2005-05-30 | 514 | 527 | 512 | 524 | 76,000 | 524 |
| 2005-05-27 | 515 | 525 | 499 | 522 | 215,000 | 522 |
| 2005-05-26 | 480 | 517 | 480 | 508 | 282,000 | 508 |
| 2005-05-25 | 500 | 510 | 490 | 491 | 169,000 | 491 |
| 2005-05-24 | 523 | 524 | 515 | 520 | 135,000 | 520 |
| 2005-05-23 | 527 | 527 | 511 | 517 | 146,000 | 517 |
| 2005-05-20 | 518 | 536 | 507 | 528 | 146,000 | 528 |
| 2005-05-19 | 512 | 529 | 512 | 517 | 151,000 | 517 |
| 2005-05-18 | 526 | 549 | 508 | 522 | 277,000 | 522 |
| 2005-05-17 | 554 | 563 | 551 | 556 | 134,000 | 556 |
| 2005-05-16 | 571 | 571 | 553 | 558 | 96,000 | 558 |
| 2005-05-13 | 563 | 573 | 557 | 573 | 138,000 | 573 |
| 2005-05-12 | 571 | 575 | 567 | 568 | 99,000 | 568 |
| 2005-05-11 | 575 | 580 | 570 | 575 | 174,000 | 575 |
| 2005-05-10 | 571 | 579 | 571 | 579 | 160,000 | 579 |
| 2005-05-09 | 580 | 580 | 571 | 571 | 230,000 | 571 |
| 2005-05-06 | 563 | 572 | 562 | 570 | 170,000 | 570 |
| 2005-05-02 | 545 | 561 | 545 | 561 | 113,000 | 561 |
| 2005-04-28 | 551 | 553 | 540 | 552 | 272,000 | 552 |
| 2005-04-27 | 531 | 559 | 530 | 554 | 439,000 | 554 |
| 2005-04-26 | 521 | 536 | 521 | 525 | 181,000 | 525 |
| 2005-04-25 | 506 | 520 | 506 | 519 | 146,000 | 519 |
| 2005-04-22 | 517 | 521 | 512 | 516 | 125,000 | 516 |
| 2005-04-21 | 507 | 518 | 507 | 512 | 129,000 | 512 |
| 2005-04-20 | 511 | 518 | 502 | 517 | 153,000 | 517 |
| 2005-04-19 | 497 | 510 | 497 | 509 | 92,000 | 509 |
| 2005-04-18 | 501 | 504 | 490 | 497 | 138,000 | 497 |
| 2005-04-15 | 515 | 516 | 510 | 516 | 94,000 | 516 |
| 2005-04-14 | 516 | 519 | 506 | 519 | 120,000 | 519 |
| 2005-04-13 | 518 | 521 | 518 | 521 | 112,000 | 521 |
| 2005-04-12 | 515 | 519 | 515 | 518 | 93,000 | 518 |
| 2005-04-11 | 515 | 515 | 510 | 514 | 87,000 | 514 |
| 2005-04-08 | 517 | 519 | 508 | 516 | 132,000 | 516 |
| 2005-04-07 | 512 | 519 | 511 | 519 | 115,000 | 519 |
| 2005-04-06 | 507 | 514 | 505 | 514 | 57,000 | 514 |
| 2005-04-05 | 505 | 510 | 505 | 507 | 72,000 | 507 |
| 2005-04-04 | 503 | 505 | 500 | 504 | 45,000 | 504 |
| 2005-04-01 | 497 | 503 | 495 | 503 | 75,000 | 503 |
| 2005-03-31 | 490 | 503 | 474 | 503 | 111,000 | 503 |
| 2005-03-30 | 489 | 492 | 484 | 488 | 72,000 | 488 |
| 2005-03-29 | 500 | 505 | 499 | 499 | 105,000 | 499 |
| 2005-03-28 | 509 | 514 | 505 | 509 | 58,000 | 509 |
| 2005-03-25 | 520 | 520 | 514 | 519 | 108,000 | 519 |
| 2005-03-24 | 520 | 521 | 516 | 516 | 97,000 | 516 |
| 2005-03-23 | 513 | 521 | 513 | 519 | 152,000 | 519 |
| 2005-03-22 | 518 | 518 | 509 | 515 | 120,000 | 515 |
| 2005-03-18 | 509 | 520 | 506 | 509 | 171,000 | 509 |
| 2005-03-17 | 516 | 518 | 509 | 509 | 136,000 | 509 |
| 2005-03-16 | 516 | 518 | 510 | 516 | 124,000 | 516 |
| 2005-03-15 | 524 | 526 | 518 | 519 | 124,000 | 519 |
| 2005-03-14 | 520 | 526 | 520 | 523 | 110,000 | 523 |
| 2005-03-11 | 515 | 524 | 515 | 522 | 219,000 | 522 |
| 2005-03-10 | 520 | 522 | 517 | 517 | 62,000 | 517 |
| 2005-03-09 | 515 | 524 | 515 | 521 | 72,000 | 521 |
| 2005-03-08 | 524 | 525 | 510 | 515 | 194,000 | 515 |
| 2005-03-07 | 525 | 538 | 524 | 524 | 274,000 | 524 |
| 2005-03-04 | 510 | 523 | 510 | 521 | 277,000 | 521 |
| 2005-03-03 | 491 | 513 | 491 | 510 | 310,000 | 510 |
| 2005-03-02 | 489 | 510 | 485 | 501 | 266,000 | 501 |
| 2005-03-01 | 470 | 490 | 467 | 485 | 374,000 | 485 |
| 2005-02-28 | 477 | 477 | 466 | 470 | 126,000 | 470 |
| 2005-02-25 | 462 | 466 | 458 | 464 | 152,000 | 464 |
| 2005-02-24 | 457 | 460 | 453 | 460 | 137,000 | 460 |
| 2005-02-23 | 460 | 460 | 450 | 458 | 134,000 | 458 |
| 2005-02-22 | 455 | 460 | 453 | 459 | 163,000 | 459 |
| 2005-02-21 | 465 | 465 | 459 | 459 | 108,000 | 459 |
| 2005-02-18 | 456 | 465 | 456 | 463 | 143,000 | 463 |
| 2005-02-17 | 462 | 464 | 455 | 464 | 142,000 | 464 |
| 2005-02-16 | 466 | 473 | 461 | 463 | 207,000 | 463 |
| 2005-02-15 | 464 | 466 | 461 | 464 | 73,000 | 464 |
| 2005-02-14 | 466 | 467 | 464 | 465 | 80,000 | 465 |
| 2005-02-10 | 460 | 464 | 459 | 462 | 76,000 | 462 |
| 2005-02-09 | 457 | 465 | 457 | 462 | 118,000 | 462 |
| 2005-02-08 | 455 | 460 | 455 | 459 | 44,000 | 459 |
| 2005-02-07 | 452 | 460 | 452 | 459 | 86,000 | 459 |
| 2005-02-04 | 456 | 457 | 450 | 455 | 118,000 | 455 |
| 2005-02-03 | 457 | 459 | 454 | 457 | 156,000 | 457 |
| 2005-02-02 | 450 | 452 | 448 | 450 | 292,000 | 450 |
| 2005-02-01 | 445 | 454 | 445 | 449 | 133,000 | 449 |
| 2005-01-31 | 442 | 455 | 440 | 455 | 130,000 | 455 |
| 2005-01-28 | 444 | 445 | 440 | 442 | 75,000 | 442 |
| 2005-01-27 | 444 | 445 | 438 | 444 | 75,000 | 444 |
| 2005-01-26 | 440 | 443 | 438 | 443 | 57,000 | 443 |
| 2005-01-25 | 442 | 442 | 435 | 440 | 108,000 | 440 |
| 2005-01-24 | 437 | 442 | 435 | 439 | 71,000 | 439 |
| 2005-01-21 | 420 | 442 | 418 | 438 | 153,000 | 438 |
| 2005-01-20 | 435 | 435 | 428 | 428 | 70,000 | 428 |
| 2005-01-19 | 432 | 440 | 432 | 438 | 119,000 | 438 |
| 2005-01-18 | 435 | 437 | 430 | 437 | 124,000 | 437 |
| 2005-01-17 | 428 | 439 | 428 | 439 | 117,000 | 439 |
| 2005-01-14 | 420 | 429 | 415 | 425 | 81,000 | 425 |
| 2005-01-13 | 428 | 428 | 421 | 423 | 75,000 | 423 |
| 2005-01-12 | 424 | 431 | 424 | 424 | 77,000 | 424 |
| 2005-01-11 | 425 | 439 | 425 | 429 | 119,000 | 429 |
| 2005-01-07 | 416 | 422 | 416 | 421 | 72,000 | 421 |
| 2005-01-06 | 406 | 415 | 404 | 412 | 115,000 | 412 |
| 2005-01-05 | 405 | 411 | 405 | 408 | 82,000 | 408 |
| 2005-01-04 | 408 | 409 | 405 | 408 | 18,000 | 408 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
