8097 三愛オブリ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 472 | 482 | 469 | 481 | 26,000 | 481 |
| 2006-12-28 | 478 | 479 | 468 | 472 | 75,000 | 472 |
| 2006-12-27 | 478 | 479 | 474 | 477 | 71,000 | 477 |
| 2006-12-26 | 460 | 477 | 459 | 476 | 127,000 | 476 |
| 2006-12-25 | 467 | 467 | 462 | 463 | 90,000 | 463 |
| 2006-12-22 | 466 | 467 | 465 | 466 | 64,000 | 466 |
| 2006-12-21 | 469 | 474 | 469 | 470 | 89,000 | 470 |
| 2006-12-20 | 467 | 468 | 464 | 468 | 42,000 | 468 |
| 2006-12-19 | 468 | 469 | 464 | 467 | 134,000 | 467 |
| 2006-12-18 | 470 | 471 | 463 | 467 | 53,000 | 467 |
| 2006-12-15 | 463 | 470 | 462 | 470 | 164,000 | 470 |
| 2006-12-14 | 463 | 466 | 462 | 462 | 101,000 | 462 |
| 2006-12-13 | 456 | 460 | 455 | 460 | 203,000 | 460 |
| 2006-12-12 | 453 | 454 | 451 | 453 | 102,000 | 453 |
| 2006-12-11 | 452 | 454 | 450 | 453 | 75,000 | 453 |
| 2006-12-08 | 447 | 451 | 447 | 450 | 95,000 | 450 |
| 2006-12-07 | 451 | 457 | 448 | 451 | 95,000 | 451 |
| 2006-12-06 | 451 | 451 | 448 | 451 | 117,000 | 451 |
| 2006-12-05 | 447 | 449 | 442 | 443 | 109,000 | 443 |
| 2006-12-04 | 444 | 449 | 443 | 449 | 138,000 | 449 |
| 2006-12-01 | 440 | 449 | 440 | 448 | 93,000 | 448 |
| 2006-11-30 | 435 | 446 | 435 | 444 | 97,000 | 444 |
| 2006-11-29 | 427 | 431 | 425 | 430 | 57,000 | 430 |
| 2006-11-28 | 418 | 427 | 418 | 426 | 74,000 | 426 |
| 2006-11-27 | 422 | 422 | 418 | 420 | 80,000 | 420 |
| 2006-11-24 | 423 | 423 | 416 | 417 | 34,000 | 417 |
| 2006-11-22 | 418 | 424 | 415 | 421 | 86,000 | 421 |
| 2006-11-21 | 428 | 430 | 418 | 419 | 67,000 | 419 |
| 2006-11-20 | 429 | 430 | 421 | 423 | 87,000 | 423 |
| 2006-11-17 | 435 | 437 | 429 | 429 | 52,000 | 429 |
| 2006-11-16 | 433 | 438 | 433 | 434 | 45,000 | 434 |
| 2006-11-15 | 440 | 440 | 430 | 432 | 107,000 | 432 |
| 2006-11-14 | 435 | 440 | 432 | 435 | 114,000 | 435 |
| 2006-11-13 | 438 | 439 | 432 | 435 | 72,000 | 435 |
| 2006-11-10 | 444 | 444 | 439 | 440 | 63,000 | 440 |
| 2006-11-09 | 446 | 450 | 442 | 444 | 65,000 | 444 |
| 2006-11-08 | 444 | 449 | 443 | 447 | 137,000 | 447 |
| 2006-11-07 | 450 | 450 | 443 | 443 | 35,000 | 443 |
| 2006-11-06 | 442 | 451 | 442 | 448 | 46,000 | 448 |
| 2006-11-02 | 448 | 449 | 445 | 446 | 24,000 | 446 |
| 2006-11-01 | 448 | 448 | 443 | 448 | 39,000 | 448 |
| 2006-10-31 | 453 | 455 | 445 | 445 | 123,000 | 445 |
| 2006-10-30 | 450 | 454 | 441 | 444 | 145,000 | 444 |
| 2006-10-27 | 457 | 457 | 446 | 451 | 156,000 | 451 |
| 2006-10-26 | 450 | 452 | 449 | 451 | 64,000 | 451 |
| 2006-10-25 | 446 | 449 | 445 | 447 | 94,000 | 447 |
| 2006-10-24 | 452 | 453 | 449 | 449 | 77,000 | 449 |
| 2006-10-23 | 445 | 449 | 443 | 447 | 59,000 | 447 |
| 2006-10-20 | 440 | 442 | 440 | 442 | 33,000 | 442 |
| 2006-10-19 | 443 | 443 | 434 | 437 | 91,000 | 437 |
| 2006-10-18 | 438 | 438 | 434 | 438 | 72,000 | 438 |
| 2006-10-17 | 447 | 447 | 439 | 440 | 85,000 | 440 |
| 2006-10-16 | 438 | 448 | 438 | 446 | 154,000 | 446 |
| 2006-10-13 | 433 | 438 | 432 | 433 | 81,000 | 433 |
| 2006-10-12 | 436 | 440 | 432 | 434 | 84,000 | 434 |
| 2006-10-11 | 459 | 459 | 438 | 438 | 86,000 | 438 |
| 2006-10-10 | 456 | 459 | 453 | 457 | 47,000 | 457 |
| 2006-10-06 | 467 | 467 | 456 | 461 | 92,000 | 461 |
| 2006-10-05 | 467 | 469 | 464 | 464 | 57,000 | 464 |
| 2006-10-04 | 476 | 476 | 464 | 465 | 82,000 | 465 |
| 2006-10-03 | 469 | 474 | 468 | 473 | 92,000 | 473 |
| 2006-10-02 | 467 | 471 | 465 | 468 | 41,000 | 468 |
| 2006-09-29 | 466 | 468 | 463 | 465 | 68,000 | 465 |
| 2006-09-28 | 469 | 470 | 464 | 465 | 41,000 | 465 |
| 2006-09-27 | 458 | 468 | 457 | 468 | 72,000 | 468 |
| 2006-09-26 | 464 | 464 | 458 | 462 | 78,000 | 462 |
| 2006-09-25 | 465 | 465 | 462 | 464 | 43,000 | 464 |
| 2006-09-22 | 467 | 469 | 461 | 462 | 102,000 | 462 |
| 2006-09-21 | 473 | 473 | 468 | 470 | 38,000 | 470 |
| 2006-09-20 | 473 | 473 | 469 | 469 | 54,000 | 469 |
| 2006-09-19 | 476 | 476 | 472 | 472 | 31,000 | 472 |
| 2006-09-15 | 477 | 477 | 472 | 472 | 28,000 | 472 |
| 2006-09-14 | 471 | 475 | 471 | 475 | 32,000 | 475 |
| 2006-09-13 | 476 | 478 | 471 | 472 | 55,000 | 472 |
| 2006-09-12 | 483 | 485 | 474 | 474 | 79,000 | 474 |
| 2006-09-11 | 485 | 487 | 481 | 481 | 39,000 | 481 |
| 2006-09-08 | 480 | 486 | 480 | 484 | 143,000 | 484 |
| 2006-09-07 | 492 | 492 | 481 | 482 | 102,000 | 482 |
| 2006-09-06 | 492 | 492 | 488 | 489 | 30,000 | 489 |
| 2006-09-05 | 494 | 494 | 487 | 491 | 119,000 | 491 |
| 2006-09-04 | 494 | 494 | 490 | 493 | 42,000 | 493 |
| 2006-09-01 | 489 | 493 | 487 | 491 | 50,000 | 491 |
| 2006-08-31 | 490 | 493 | 488 | 491 | 84,000 | 491 |
| 2006-08-30 | 492 | 494 | 488 | 489 | 66,000 | 489 |
| 2006-08-29 | 499 | 499 | 490 | 491 | 87,000 | 491 |
| 2006-08-28 | 499 | 499 | 495 | 497 | 59,000 | 497 |
| 2006-08-25 | 500 | 500 | 495 | 495 | 141,000 | 495 |
| 2006-08-24 | 499 | 502 | 496 | 499 | 132,000 | 499 |
| 2006-08-23 | 499 | 499 | 494 | 496 | 48,000 | 496 |
| 2006-08-22 | 503 | 503 | 494 | 497 | 104,000 | 497 |
| 2006-08-21 | 501 | 502 | 499 | 499 | 40,000 | 499 |
| 2006-08-18 | 503 | 505 | 500 | 501 | 125,000 | 501 |
| 2006-08-17 | 501 | 503 | 497 | 498 | 103,000 | 498 |
| 2006-08-16 | 498 | 502 | 496 | 499 | 52,000 | 499 |
| 2006-08-15 | 500 | 505 | 495 | 497 | 115,000 | 497 |
| 2006-08-14 | 502 | 502 | 500 | 500 | 35,000 | 500 |
| 2006-08-11 | 509 | 509 | 497 | 498 | 84,000 | 498 |
| 2006-08-10 | 504 | 510 | 498 | 509 | 60,000 | 509 |
| 2006-08-09 | 494 | 507 | 492 | 507 | 156,000 | 507 |
| 2006-08-08 | 497 | 500 | 492 | 495 | 87,000 | 495 |
| 2006-08-07 | 502 | 502 | 496 | 497 | 90,000 | 497 |
| 2006-08-04 | 507 | 508 | 491 | 497 | 90,000 | 497 |
| 2006-08-03 | 511 | 512 | 504 | 506 | 68,000 | 506 |
| 2006-08-02 | 512 | 512 | 506 | 511 | 60,000 | 511 |
| 2006-08-01 | 504 | 513 | 504 | 511 | 55,000 | 511 |
| 2006-07-31 | 515 | 515 | 504 | 504 | 69,000 | 504 |
| 2006-07-28 | 509 | 513 | 502 | 513 | 115,000 | 513 |
| 2006-07-27 | 510 | 511 | 500 | 507 | 203,000 | 507 |
| 2006-07-26 | 505 | 507 | 500 | 501 | 63,000 | 501 |
| 2006-07-25 | 527 | 527 | 501 | 504 | 202,000 | 504 |
| 2006-07-24 | 505 | 505 | 494 | 502 | 98,000 | 502 |
| 2006-07-21 | 501 | 515 | 501 | 505 | 182,000 | 505 |
| 2006-07-20 | 512 | 519 | 508 | 519 | 95,000 | 519 |
| 2006-07-19 | 502 | 509 | 501 | 504 | 140,000 | 504 |
| 2006-07-18 | 516 | 518 | 499 | 502 | 168,000 | 502 |
| 2006-07-14 | 528 | 530 | 519 | 521 | 73,000 | 521 |
| 2006-07-13 | 518 | 533 | 516 | 529 | 171,000 | 529 |
| 2006-07-12 | 526 | 530 | 518 | 520 | 199,000 | 520 |
| 2006-07-11 | 525 | 531 | 517 | 526 | 175,000 | 526 |
| 2006-07-10 | 519 | 522 | 511 | 522 | 100,000 | 522 |
| 2006-07-07 | 524 | 530 | 520 | 523 | 114,000 | 523 |
| 2006-07-06 | 521 | 533 | 504 | 518 | 298,000 | 518 |
| 2006-07-05 | 506 | 518 | 506 | 514 | 104,000 | 514 |
| 2006-07-04 | 514 | 520 | 511 | 515 | 118,000 | 515 |
| 2006-07-03 | 505 | 512 | 504 | 508 | 92,000 | 508 |
| 2006-06-30 | 511 | 514 | 485 | 500 | 690,000 | 500 |
| 2006-06-29 | 509 | 513 | 503 | 503 | 96,000 | 503 |
| 2006-06-28 | 502 | 517 | 502 | 514 | 124,000 | 514 |
| 2006-06-27 | 522 | 522 | 507 | 518 | 101,000 | 518 |
| 2006-06-26 | 522 | 522 | 505 | 517 | 128,000 | 517 |
| 2006-06-23 | 515 | 522 | 513 | 520 | 98,000 | 520 |
| 2006-06-22 | 504 | 526 | 502 | 526 | 208,000 | 526 |
| 2006-06-21 | 500 | 507 | 489 | 494 | 230,000 | 494 |
| 2006-06-20 | 498 | 506 | 492 | 504 | 113,000 | 504 |
| 2006-06-19 | 517 | 524 | 493 | 498 | 201,000 | 498 |
| 2006-06-16 | 499 | 508 | 490 | 508 | 157,000 | 508 |
| 2006-06-15 | 474 | 498 | 473 | 498 | 220,000 | 498 |
| 2006-06-14 | 473 | 485 | 457 | 467 | 189,000 | 467 |
| 2006-06-13 | 471 | 488 | 465 | 468 | 263,000 | 468 |
| 2006-06-12 | 466 | 486 | 451 | 484 | 188,000 | 484 |
| 2006-06-09 | 477 | 481 | 449 | 466 | 262,000 | 466 |
| 2006-06-08 | 481 | 491 | 471 | 476 | 375,000 | 476 |
| 2006-06-07 | 511 | 512 | 490 | 491 | 353,000 | 491 |
| 2006-06-06 | 503 | 509 | 503 | 507 | 86,000 | 507 |
| 2006-06-05 | 524 | 530 | 507 | 513 | 247,000 | 513 |
| 2006-06-02 | 508 | 526 | 502 | 526 | 245,000 | 526 |
| 2006-06-01 | 509 | 511 | 502 | 509 | 158,000 | 509 |
| 2006-05-31 | 505 | 511 | 504 | 509 | 96,000 | 509 |
| 2006-05-30 | 519 | 524 | 507 | 511 | 96,000 | 511 |
| 2006-05-29 | 524 | 526 | 510 | 525 | 130,000 | 525 |
| 2006-05-26 | 518 | 524 | 509 | 524 | 103,000 | 524 |
| 2006-05-25 | 511 | 519 | 507 | 513 | 108,000 | 513 |
| 2006-05-24 | 510 | 511 | 506 | 510 | 158,000 | 510 |
| 2006-05-23 | 505 | 513 | 500 | 507 | 140,000 | 507 |
| 2006-05-22 | 515 | 521 | 504 | 504 | 165,000 | 504 |
| 2006-05-19 | 514 | 514 | 506 | 511 | 158,000 | 511 |
| 2006-05-18 | 510 | 517 | 503 | 510 | 285,000 | 510 |
| 2006-05-17 | 495 | 515 | 494 | 514 | 266,000 | 514 |
| 2006-05-16 | 494 | 494 | 480 | 488 | 163,000 | 488 |
| 2006-05-15 | 500 | 500 | 486 | 490 | 234,000 | 490 |
| 2006-05-12 | 510 | 510 | 501 | 504 | 139,000 | 504 |
| 2006-05-11 | 518 | 520 | 515 | 515 | 106,000 | 515 |
| 2006-05-10 | 523 | 523 | 517 | 518 | 143,000 | 518 |
| 2006-05-09 | 526 | 526 | 523 | 524 | 49,000 | 524 |
| 2006-05-08 | 529 | 529 | 523 | 525 | 103,000 | 525 |
| 2006-05-02 | 526 | 529 | 522 | 523 | 204,000 | 523 |
| 2006-05-01 | 533 | 533 | 525 | 530 | 75,000 | 530 |
| 2006-04-28 | 536 | 536 | 525 | 529 | 96,000 | 529 |
| 2006-04-27 | 537 | 537 | 531 | 536 | 120,000 | 536 |
| 2006-04-26 | 540 | 540 | 535 | 536 | 83,000 | 536 |
| 2006-04-25 | 540 | 540 | 531 | 535 | 86,000 | 535 |
| 2006-04-24 | 546 | 546 | 535 | 535 | 123,000 | 535 |
| 2006-04-21 | 540 | 547 | 539 | 545 | 137,000 | 545 |
| 2006-04-20 | 538 | 540 | 530 | 537 | 116,000 | 537 |
| 2006-04-19 | 534 | 536 | 530 | 530 | 123,000 | 530 |
| 2006-04-18 | 530 | 535 | 528 | 531 | 93,000 | 531 |
| 2006-04-17 | 540 | 540 | 530 | 530 | 88,000 | 530 |
| 2006-04-14 | 542 | 542 | 535 | 536 | 117,000 | 536 |
| 2006-04-13 | 542 | 545 | 535 | 537 | 126,000 | 537 |
| 2006-04-12 | 543 | 545 | 540 | 540 | 52,000 | 540 |
| 2006-04-11 | 545 | 548 | 541 | 545 | 116,000 | 545 |
| 2006-04-10 | 548 | 548 | 543 | 547 | 106,000 | 547 |
| 2006-04-07 | 544 | 548 | 542 | 544 | 124,000 | 544 |
| 2006-04-06 | 540 | 545 | 538 | 541 | 96,000 | 541 |
| 2006-04-05 | 549 | 553 | 534 | 534 | 129,000 | 534 |
| 2006-04-04 | 549 | 549 | 544 | 546 | 132,000 | 546 |
| 2006-04-03 | 550 | 553 | 545 | 550 | 91,000 | 550 |
| 2006-03-31 | 553 | 553 | 547 | 548 | 84,000 | 548 |
| 2006-03-30 | 552 | 557 | 552 | 552 | 191,000 | 552 |
| 2006-03-29 | 548 | 554 | 546 | 551 | 101,000 | 551 |
| 2006-03-28 | 545 | 555 | 536 | 546 | 109,000 | 546 |
| 2006-03-27 | 557 | 560 | 555 | 559 | 163,000 | 559 |
| 2006-03-24 | 552 | 557 | 551 | 552 | 115,000 | 552 |
| 2006-03-23 | 557 | 557 | 553 | 554 | 63,000 | 554 |
| 2006-03-22 | 556 | 558 | 550 | 550 | 105,000 | 550 |
| 2006-03-20 | 550 | 555 | 546 | 553 | 89,000 | 553 |
| 2006-03-17 | 538 | 556 | 538 | 544 | 159,000 | 544 |
| 2006-03-16 | 546 | 547 | 536 | 537 | 71,000 | 537 |
| 2006-03-15 | 560 | 561 | 545 | 545 | 115,000 | 545 |
| 2006-03-14 | 550 | 561 | 545 | 558 | 315,000 | 558 |
| 2006-03-13 | 542 | 549 | 539 | 543 | 149,000 | 543 |
| 2006-03-10 | 524 | 528 | 520 | 524 | 192,000 | 524 |
| 2006-03-09 | 520 | 528 | 518 | 524 | 159,000 | 524 |
| 2006-03-08 | 523 | 534 | 514 | 518 | 167,000 | 518 |
| 2006-03-07 | 525 | 530 | 519 | 523 | 137,000 | 523 |
| 2006-03-06 | 540 | 540 | 520 | 524 | 287,000 | 524 |
| 2006-03-03 | 545 | 548 | 533 | 537 | 110,000 | 537 |
| 2006-03-02 | 552 | 555 | 546 | 548 | 80,000 | 548 |
| 2006-03-01 | 555 | 555 | 551 | 552 | 60,000 | 552 |
| 2006-02-28 | 558 | 561 | 554 | 554 | 153,000 | 554 |
| 2006-02-27 | 578 | 582 | 556 | 556 | 183,000 | 556 |
| 2006-02-24 | 562 | 565 | 558 | 562 | 79,000 | 562 |
| 2006-02-23 | 558 | 569 | 558 | 561 | 93,000 | 561 |
| 2006-02-22 | 571 | 571 | 555 | 559 | 53,000 | 559 |
| 2006-02-21 | 549 | 559 | 544 | 559 | 97,000 | 559 |
| 2006-02-20 | 567 | 567 | 546 | 551 | 92,000 | 551 |
| 2006-02-17 | 570 | 580 | 555 | 558 | 141,000 | 558 |
| 2006-02-16 | 587 | 591 | 566 | 574 | 106,000 | 574 |
| 2006-02-15 | 602 | 605 | 586 | 587 | 169,000 | 587 |
| 2006-02-14 | 596 | 596 | 580 | 585 | 139,000 | 585 |
| 2006-02-13 | 613 | 618 | 587 | 587 | 133,000 | 587 |
| 2006-02-10 | 633 | 633 | 615 | 618 | 124,000 | 618 |
| 2006-02-09 | 629 | 640 | 625 | 632 | 157,000 | 632 |
| 2006-02-08 | 645 | 645 | 624 | 624 | 82,000 | 624 |
| 2006-02-07 | 633 | 644 | 628 | 643 | 68,000 | 643 |
| 2006-02-06 | 622 | 630 | 615 | 623 | 90,000 | 623 |
| 2006-02-03 | 620 | 624 | 615 | 618 | 105,000 | 618 |
| 2006-02-02 | 626 | 637 | 621 | 624 | 121,000 | 624 |
| 2006-02-01 | 637 | 640 | 626 | 626 | 132,000 | 626 |
| 2006-01-31 | 639 | 649 | 633 | 638 | 91,000 | 638 |
| 2006-01-30 | 644 | 654 | 636 | 640 | 144,000 | 640 |
| 2006-01-27 | 630 | 645 | 626 | 643 | 129,000 | 643 |
| 2006-01-26 | 620 | 625 | 618 | 618 | 133,000 | 618 |
| 2006-01-25 | 612 | 631 | 612 | 619 | 98,000 | 619 |
| 2006-01-24 | 598 | 637 | 598 | 619 | 191,000 | 619 |
| 2006-01-23 | 605 | 618 | 591 | 603 | 183,000 | 603 |
| 2006-01-20 | 631 | 650 | 615 | 625 | 214,000 | 625 |
| 2006-01-19 | 595 | 641 | 595 | 636 | 236,000 | 636 |
| 2006-01-18 | 632 | 652 | 566 | 591 | 153,000 | 591 |
| 2006-01-17 | 657 | 663 | 644 | 644 | 160,000 | 644 |
| 2006-01-16 | 665 | 670 | 653 | 667 | 107,000 | 667 |
| 2006-01-13 | 668 | 684 | 654 | 662 | 213,000 | 662 |
| 2006-01-12 | 645 | 688 | 640 | 688 | 159,000 | 688 |
| 2006-01-11 | 655 | 655 | 636 | 644 | 208,000 | 644 |
| 2006-01-10 | 631 | 661 | 631 | 654 | 272,000 | 654 |
| 2006-01-06 | 615 | 650 | 612 | 630 | 447,000 | 630 |
| 2006-01-05 | 599 | 612 | 599 | 611 | 182,000 | 611 |
| 2006-01-04 | 591 | 600 | 590 | 592 | 57,000 | 592 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
