8097 三愛オブリ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 415 | 417 | 412 | 412 | 46,000 | 412 |
| 2007-12-27 | 412 | 420 | 412 | 415 | 37,000 | 415 |
| 2007-12-26 | 407 | 414 | 407 | 411 | 75,000 | 411 |
| 2007-12-25 | 426 | 426 | 401 | 402 | 108,000 | 402 |
| 2007-12-21 | 406 | 407 | 393 | 396 | 161,000 | 396 |
| 2007-12-20 | 412 | 412 | 395 | 397 | 202,000 | 397 |
| 2007-12-19 | 406 | 412 | 405 | 406 | 93,000 | 406 |
| 2007-12-18 | 418 | 423 | 406 | 411 | 113,000 | 411 |
| 2007-12-17 | 416 | 421 | 416 | 416 | 97,000 | 416 |
| 2007-12-14 | 431 | 435 | 423 | 426 | 142,000 | 426 |
| 2007-12-13 | 440 | 444 | 435 | 436 | 74,000 | 436 |
| 2007-12-12 | 434 | 440 | 429 | 437 | 53,000 | 437 |
| 2007-12-11 | 441 | 449 | 435 | 436 | 101,000 | 436 |
| 2007-12-10 | 442 | 446 | 436 | 436 | 50,000 | 436 |
| 2007-12-07 | 439 | 446 | 436 | 442 | 60,000 | 442 |
| 2007-12-06 | 446 | 446 | 429 | 434 | 189,000 | 434 |
| 2007-12-05 | 435 | 439 | 430 | 436 | 116,000 | 436 |
| 2007-12-04 | 434 | 443 | 431 | 434 | 217,000 | 434 |
| 2007-12-03 | 450 | 450 | 428 | 431 | 183,000 | 431 |
| 2007-11-30 | 427 | 442 | 426 | 430 | 166,000 | 430 |
| 2007-11-29 | 418 | 430 | 416 | 422 | 136,000 | 422 |
| 2007-11-28 | 423 | 423 | 409 | 414 | 169,000 | 414 |
| 2007-11-27 | 415 | 424 | 406 | 418 | 242,000 | 418 |
| 2007-11-26 | 434 | 436 | 409 | 415 | 260,000 | 415 |
| 2007-11-22 | 401 | 412 | 400 | 403 | 133,000 | 403 |
| 2007-11-21 | 430 | 434 | 399 | 403 | 255,000 | 403 |
| 2007-11-20 | 414 | 429 | 393 | 425 | 283,000 | 425 |
| 2007-11-19 | 431 | 432 | 416 | 419 | 140,000 | 419 |
| 2007-11-16 | 445 | 446 | 434 | 435 | 203,000 | 435 |
| 2007-11-15 | 440 | 453 | 440 | 449 | 154,000 | 449 |
| 2007-11-14 | 446 | 459 | 441 | 445 | 196,000 | 445 |
| 2007-11-13 | 443 | 453 | 439 | 440 | 117,000 | 440 |
| 2007-11-12 | 440 | 453 | 436 | 445 | 172,000 | 445 |
| 2007-11-09 | 467 | 473 | 462 | 463 | 174,000 | 463 |
| 2007-11-08 | 462 | 464 | 455 | 456 | 197,000 | 456 |
| 2007-11-07 | 469 | 474 | 461 | 461 | 156,000 | 461 |
| 2007-11-06 | 460 | 469 | 460 | 466 | 188,000 | 466 |
| 2007-11-05 | 475 | 480 | 468 | 469 | 123,000 | 469 |
| 2007-11-02 | 485 | 487 | 475 | 485 | 125,000 | 485 |
| 2007-11-01 | 489 | 493 | 484 | 493 | 140,000 | 493 |
| 2007-10-31 | 495 | 497 | 486 | 492 | 196,000 | 492 |
| 2007-10-30 | 497 | 505 | 496 | 500 | 208,000 | 500 |
| 2007-10-29 | 496 | 506 | 496 | 498 | 178,000 | 498 |
| 2007-10-26 | 511 | 516 | 501 | 516 | 65,000 | 516 |
| 2007-10-25 | 513 | 513 | 501 | 502 | 92,000 | 502 |
| 2007-10-24 | 510 | 521 | 503 | 504 | 89,000 | 504 |
| 2007-10-23 | 511 | 512 | 502 | 508 | 68,000 | 508 |
| 2007-10-22 | 501 | 510 | 486 | 510 | 101,000 | 510 |
| 2007-10-19 | 526 | 530 | 517 | 524 | 106,000 | 524 |
| 2007-10-18 | 535 | 541 | 528 | 539 | 145,000 | 539 |
| 2007-10-17 | 543 | 548 | 532 | 543 | 122,000 | 543 |
| 2007-10-16 | 548 | 548 | 538 | 542 | 85,000 | 542 |
| 2007-10-15 | 541 | 548 | 539 | 547 | 106,000 | 547 |
| 2007-10-12 | 536 | 541 | 531 | 531 | 97,000 | 531 |
| 2007-10-11 | 539 | 546 | 537 | 545 | 85,000 | 545 |
| 2007-10-10 | 542 | 549 | 541 | 542 | 73,000 | 542 |
| 2007-10-09 | 538 | 552 | 538 | 545 | 98,000 | 545 |
| 2007-10-05 | 535 | 547 | 535 | 546 | 85,000 | 546 |
| 2007-10-04 | 537 | 547 | 534 | 534 | 67,000 | 534 |
| 2007-10-03 | 528 | 549 | 525 | 547 | 116,000 | 547 |
| 2007-10-02 | 553 | 556 | 534 | 538 | 115,000 | 538 |
| 2007-10-01 | 537 | 552 | 535 | 548 | 154,000 | 548 |
| 2007-09-28 | 529 | 536 | 525 | 536 | 131,000 | 536 |
| 2007-09-27 | 498 | 525 | 498 | 521 | 162,000 | 521 |
| 2007-09-26 | 511 | 511 | 500 | 508 | 109,000 | 508 |
| 2007-09-25 | 524 | 524 | 509 | 510 | 59,000 | 510 |
| 2007-09-21 | 523 | 525 | 506 | 511 | 148,000 | 511 |
| 2007-09-20 | 520 | 523 | 508 | 513 | 93,000 | 513 |
| 2007-09-19 | 502 | 517 | 501 | 514 | 147,000 | 514 |
| 2007-09-18 | 503 | 508 | 490 | 490 | 127,000 | 490 |
| 2007-09-14 | 502 | 505 | 499 | 502 | 204,000 | 502 |
| 2007-09-13 | 505 | 512 | 502 | 506 | 145,000 | 506 |
| 2007-09-12 | 510 | 523 | 507 | 509 | 161,000 | 509 |
| 2007-09-11 | 498 | 508 | 497 | 501 | 191,000 | 501 |
| 2007-09-10 | 505 | 520 | 500 | 501 | 180,000 | 501 |
| 2007-09-07 | 507 | 515 | 504 | 506 | 198,000 | 506 |
| 2007-09-06 | 506 | 517 | 501 | 517 | 213,000 | 517 |
| 2007-09-05 | 517 | 521 | 505 | 508 | 196,000 | 508 |
| 2007-09-04 | 514 | 522 | 510 | 515 | 150,000 | 515 |
| 2007-09-03 | 521 | 529 | 512 | 521 | 216,000 | 521 |
| 2007-08-31 | 501 | 513 | 501 | 511 | 203,000 | 511 |
| 2007-08-30 | 504 | 508 | 499 | 500 | 117,000 | 500 |
| 2007-08-29 | 493 | 503 | 493 | 501 | 149,000 | 501 |
| 2007-08-28 | 530 | 530 | 513 | 516 | 175,000 | 516 |
| 2007-08-27 | 551 | 551 | 534 | 538 | 142,000 | 538 |
| 2007-08-24 | 533 | 542 | 525 | 531 | 174,000 | 531 |
| 2007-08-23 | 542 | 552 | 527 | 532 | 248,000 | 532 |
| 2007-08-22 | 522 | 534 | 520 | 531 | 218,000 | 531 |
| 2007-08-21 | 520 | 540 | 519 | 523 | 175,000 | 523 |
| 2007-08-20 | 571 | 573 | 508 | 511 | 330,000 | 511 |
| 2007-08-17 | 550 | 555 | 490 | 493 | 223,000 | 493 |
| 2007-08-16 | 561 | 570 | 535 | 544 | 275,000 | 544 |
| 2007-08-15 | 566 | 593 | 563 | 563 | 273,000 | 563 |
| 2007-08-14 | 560 | 588 | 560 | 582 | 304,000 | 582 |
| 2007-08-13 | 565 | 578 | 556 | 566 | 485,000 | 566 |
| 2007-08-10 | 554 | 554 | 515 | 535 | 478,000 | 535 |
| 2007-08-09 | 587 | 587 | 540 | 554 | 892,000 | 554 |
| 2007-08-08 | 628 | 645 | 608 | 608 | 642,000 | 608 |
| 2007-08-07 | 727 | 727 | 694 | 708 | 248,000 | 708 |
| 2007-08-06 | 721 | 728 | 719 | 727 | 169,000 | 727 |
| 2007-08-03 | 726 | 739 | 717 | 731 | 253,000 | 731 |
| 2007-08-02 | 711 | 726 | 711 | 724 | 199,000 | 724 |
| 2007-08-01 | 715 | 725 | 706 | 716 | 158,000 | 716 |
| 2007-07-31 | 727 | 727 | 702 | 715 | 246,000 | 715 |
| 2007-07-30 | 672 | 707 | 661 | 707 | 137,000 | 707 |
| 2007-07-27 | 700 | 702 | 670 | 698 | 175,000 | 698 |
| 2007-07-26 | 708 | 718 | 708 | 715 | 127,000 | 715 |
| 2007-07-25 | 719 | 719 | 709 | 714 | 238,000 | 714 |
| 2007-07-24 | 726 | 733 | 711 | 725 | 246,000 | 725 |
| 2007-07-23 | 735 | 735 | 720 | 727 | 141,000 | 727 |
| 2007-07-20 | 740 | 743 | 739 | 739 | 90,000 | 739 |
| 2007-07-19 | 734 | 745 | 726 | 739 | 103,000 | 739 |
| 2007-07-18 | 758 | 760 | 723 | 733 | 252,000 | 733 |
| 2007-07-17 | 745 | 762 | 745 | 753 | 274,000 | 753 |
| 2007-07-13 | 733 | 745 | 731 | 738 | 217,000 | 738 |
| 2007-07-12 | 718 | 730 | 716 | 725 | 235,000 | 725 |
| 2007-07-11 | 718 | 718 | 704 | 709 | 205,000 | 709 |
| 2007-07-10 | 709 | 729 | 691 | 723 | 335,000 | 723 |
| 2007-07-09 | 743 | 743 | 705 | 712 | 396,000 | 712 |
| 2007-07-06 | 745 | 745 | 729 | 741 | 178,000 | 741 |
| 2007-07-05 | 746 | 749 | 737 | 742 | 245,000 | 742 |
| 2007-07-04 | 720 | 734 | 715 | 731 | 214,000 | 731 |
| 2007-07-03 | 718 | 724 | 715 | 722 | 152,000 | 722 |
| 2007-07-02 | 725 | 730 | 715 | 721 | 143,000 | 721 |
| 2007-06-29 | 710 | 724 | 710 | 718 | 202,000 | 718 |
| 2007-06-28 | 705 | 709 | 703 | 709 | 148,000 | 709 |
| 2007-06-27 | 697 | 707 | 694 | 696 | 253,000 | 696 |
| 2007-06-26 | 685 | 696 | 682 | 694 | 145,000 | 694 |
| 2007-06-25 | 680 | 686 | 666 | 677 | 160,000 | 677 |
| 2007-06-22 | 702 | 702 | 684 | 690 | 173,000 | 690 |
| 2007-06-21 | 691 | 704 | 691 | 701 | 162,000 | 701 |
| 2007-06-20 | 695 | 708 | 695 | 699 | 207,000 | 699 |
| 2007-06-19 | 680 | 694 | 679 | 692 | 195,000 | 692 |
| 2007-06-18 | 676 | 679 | 665 | 677 | 134,000 | 677 |
| 2007-06-15 | 671 | 671 | 665 | 671 | 91,000 | 671 |
| 2007-06-14 | 657 | 669 | 656 | 661 | 69,000 | 661 |
| 2007-06-13 | 660 | 667 | 647 | 656 | 231,000 | 656 |
| 2007-06-12 | 652 | 668 | 647 | 659 | 224,000 | 659 |
| 2007-06-11 | 652 | 658 | 640 | 642 | 188,000 | 642 |
| 2007-06-08 | 668 | 669 | 647 | 647 | 259,000 | 647 |
| 2007-06-07 | 648 | 681 | 647 | 672 | 480,000 | 672 |
| 2007-06-06 | 644 | 648 | 642 | 648 | 163,000 | 648 |
| 2007-06-05 | 645 | 655 | 631 | 640 | 240,000 | 640 |
| 2007-06-04 | 645 | 649 | 636 | 645 | 152,000 | 645 |
| 2007-06-01 | 640 | 650 | 640 | 641 | 204,000 | 641 |
| 2007-05-31 | 638 | 645 | 637 | 639 | 163,000 | 639 |
| 2007-05-30 | 630 | 640 | 627 | 638 | 127,000 | 638 |
| 2007-05-29 | 640 | 640 | 626 | 634 | 103,000 | 634 |
| 2007-05-28 | 620 | 644 | 620 | 641 | 181,000 | 641 |
| 2007-05-25 | 628 | 630 | 622 | 623 | 131,000 | 623 |
| 2007-05-24 | 637 | 637 | 628 | 631 | 147,000 | 631 |
| 2007-05-23 | 613 | 641 | 613 | 627 | 215,000 | 627 |
| 2007-05-22 | 615 | 616 | 604 | 612 | 153,000 | 612 |
| 2007-05-21 | 605 | 620 | 604 | 615 | 154,000 | 615 |
| 2007-05-18 | 611 | 613 | 598 | 598 | 198,000 | 598 |
| 2007-05-17 | 615 | 619 | 611 | 611 | 201,000 | 611 |
| 2007-05-16 | 611 | 617 | 590 | 614 | 221,000 | 614 |
| 2007-05-15 | 618 | 621 | 608 | 617 | 165,000 | 617 |
| 2007-05-14 | 623 | 629 | 610 | 623 | 187,000 | 623 |
| 2007-05-11 | 630 | 630 | 607 | 622 | 346,000 | 622 |
| 2007-05-10 | 659 | 659 | 639 | 641 | 228,000 | 641 |
| 2007-05-09 | 653 | 661 | 650 | 658 | 209,000 | 658 |
| 2007-05-08 | 649 | 662 | 649 | 653 | 267,000 | 653 |
| 2007-05-07 | 638 | 653 | 632 | 649 | 293,000 | 649 |
| 2007-05-02 | 639 | 639 | 625 | 632 | 177,000 | 632 |
| 2007-05-01 | 620 | 637 | 620 | 636 | 238,000 | 636 |
| 2007-04-27 | 614 | 620 | 611 | 616 | 147,000 | 616 |
| 2007-04-26 | 599 | 616 | 598 | 613 | 248,000 | 613 |
| 2007-04-25 | 600 | 602 | 595 | 597 | 118,000 | 597 |
| 2007-04-24 | 589 | 604 | 589 | 603 | 203,000 | 603 |
| 2007-04-23 | 588 | 595 | 588 | 588 | 188,000 | 588 |
| 2007-04-20 | 586 | 587 | 579 | 586 | 65,000 | 586 |
| 2007-04-19 | 589 | 594 | 578 | 584 | 169,000 | 584 |
| 2007-04-18 | 585 | 590 | 582 | 588 | 108,000 | 588 |
| 2007-04-17 | 583 | 584 | 569 | 584 | 131,000 | 584 |
| 2007-04-16 | 577 | 585 | 577 | 579 | 89,000 | 579 |
| 2007-04-13 | 587 | 588 | 572 | 574 | 118,000 | 574 |
| 2007-04-12 | 580 | 585 | 580 | 584 | 111,000 | 584 |
| 2007-04-11 | 573 | 580 | 572 | 580 | 144,000 | 580 |
| 2007-04-10 | 565 | 573 | 548 | 572 | 197,000 | 572 |
| 2007-04-09 | 563 | 576 | 563 | 576 | 161,000 | 576 |
| 2007-04-06 | 556 | 564 | 556 | 562 | 80,000 | 562 |
| 2007-04-05 | 562 | 565 | 559 | 563 | 155,000 | 563 |
| 2007-04-04 | 554 | 564 | 554 | 559 | 138,000 | 559 |
| 2007-04-03 | 545 | 562 | 545 | 553 | 121,000 | 553 |
| 2007-04-02 | 561 | 573 | 544 | 544 | 215,000 | 544 |
| 2007-03-30 | 561 | 563 | 560 | 561 | 50,000 | 561 |
| 2007-03-29 | 564 | 564 | 552 | 557 | 130,000 | 557 |
| 2007-03-28 | 557 | 565 | 555 | 564 | 230,000 | 564 |
| 2007-03-27 | 558 | 569 | 535 | 545 | 127,000 | 545 |
| 2007-03-26 | 558 | 559 | 553 | 558 | 122,000 | 558 |
| 2007-03-23 | 551 | 558 | 551 | 558 | 197,000 | 558 |
| 2007-03-22 | 548 | 554 | 542 | 551 | 125,000 | 551 |
| 2007-03-20 | 540 | 544 | 539 | 543 | 101,000 | 543 |
| 2007-03-19 | 534 | 540 | 520 | 539 | 95,000 | 539 |
| 2007-03-16 | 545 | 546 | 537 | 542 | 147,000 | 542 |
| 2007-03-15 | 540 | 545 | 535 | 544 | 76,000 | 544 |
| 2007-03-14 | 522 | 534 | 510 | 532 | 106,000 | 532 |
| 2007-03-13 | 539 | 553 | 539 | 550 | 153,000 | 550 |
| 2007-03-12 | 541 | 549 | 539 | 549 | 130,000 | 549 |
| 2007-03-09 | 540 | 545 | 538 | 540 | 240,000 | 540 |
| 2007-03-08 | 515 | 532 | 515 | 532 | 102,000 | 532 |
| 2007-03-07 | 511 | 522 | 508 | 521 | 203,000 | 521 |
| 2007-03-06 | 487 | 506 | 482 | 505 | 82,000 | 505 |
| 2007-03-05 | 514 | 514 | 495 | 497 | 140,000 | 497 |
| 2007-03-02 | 519 | 520 | 493 | 516 | 108,000 | 516 |
| 2007-03-01 | 526 | 527 | 518 | 524 | 52,000 | 524 |
| 2007-02-28 | 518 | 534 | 493 | 528 | 181,000 | 528 |
| 2007-02-27 | 535 | 535 | 530 | 531 | 69,000 | 531 |
| 2007-02-26 | 532 | 541 | 531 | 537 | 109,000 | 537 |
| 2007-02-23 | 525 | 532 | 523 | 532 | 93,000 | 532 |
| 2007-02-22 | 519 | 522 | 518 | 522 | 70,000 | 522 |
| 2007-02-21 | 516 | 519 | 511 | 518 | 65,000 | 518 |
| 2007-02-20 | 519 | 520 | 517 | 518 | 45,000 | 518 |
| 2007-02-19 | 517 | 524 | 517 | 521 | 66,000 | 521 |
| 2007-02-16 | 520 | 525 | 519 | 522 | 58,000 | 522 |
| 2007-02-15 | 513 | 520 | 512 | 520 | 65,000 | 520 |
| 2007-02-14 | 511 | 515 | 506 | 514 | 117,000 | 514 |
| 2007-02-13 | 507 | 510 | 501 | 509 | 94,000 | 509 |
| 2007-02-09 | 501 | 510 | 499 | 507 | 70,000 | 507 |
| 2007-02-08 | 508 | 510 | 500 | 501 | 71,000 | 501 |
| 2007-02-07 | 500 | 506 | 500 | 505 | 76,000 | 505 |
| 2007-02-06 | 501 | 507 | 500 | 507 | 39,000 | 507 |
| 2007-02-05 | 508 | 508 | 500 | 502 | 70,000 | 502 |
| 2007-02-02 | 515 | 516 | 505 | 506 | 54,000 | 506 |
| 2007-02-01 | 498 | 516 | 497 | 516 | 137,000 | 516 |
| 2007-01-31 | 500 | 500 | 497 | 499 | 92,000 | 499 |
| 2007-01-30 | 499 | 500 | 495 | 496 | 49,000 | 496 |
| 2007-01-29 | 494 | 500 | 493 | 498 | 94,000 | 498 |
| 2007-01-26 | 486 | 497 | 486 | 495 | 51,000 | 495 |
| 2007-01-25 | 503 | 503 | 489 | 489 | 82,000 | 489 |
| 2007-01-24 | 491 | 502 | 491 | 502 | 108,000 | 502 |
| 2007-01-23 | 491 | 497 | 486 | 496 | 114,000 | 496 |
| 2007-01-22 | 488 | 489 | 484 | 489 | 57,000 | 489 |
| 2007-01-19 | 485 | 486 | 479 | 481 | 58,000 | 481 |
| 2007-01-18 | 480 | 486 | 479 | 484 | 201,000 | 484 |
| 2007-01-17 | 479 | 482 | 473 | 479 | 69,000 | 479 |
| 2007-01-16 | 478 | 481 | 476 | 480 | 99,000 | 480 |
| 2007-01-15 | 468 | 478 | 466 | 475 | 48,000 | 475 |
| 2007-01-12 | 460 | 467 | 459 | 467 | 104,000 | 467 |
| 2007-01-11 | 470 | 470 | 460 | 460 | 92,000 | 460 |
| 2007-01-10 | 476 | 476 | 463 | 466 | 96,000 | 466 |
| 2007-01-09 | 471 | 480 | 471 | 478 | 57,000 | 478 |
| 2007-01-05 | 485 | 486 | 472 | 474 | 114,000 | 474 |
| 2007-01-04 | 478 | 482 | 475 | 482 | 30,000 | 482 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
