8097 三愛オブリ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 381 | 401 | 380 | 398 | 32,000 | 398 |
| 2008-12-29 | 383 | 399 | 378 | 378 | 46,000 | 378 |
| 2008-12-26 | 394 | 394 | 389 | 389 | 32,000 | 389 |
| 2008-12-25 | 404 | 404 | 391 | 396 | 63,000 | 396 |
| 2008-12-24 | 396 | 396 | 387 | 394 | 48,000 | 394 |
| 2008-12-22 | 403 | 403 | 393 | 400 | 52,000 | 400 |
| 2008-12-19 | 393 | 399 | 391 | 392 | 54,000 | 392 |
| 2008-12-18 | 395 | 400 | 394 | 395 | 37,000 | 395 |
| 2008-12-17 | 397 | 404 | 397 | 403 | 37,000 | 403 |
| 2008-12-16 | 393 | 399 | 392 | 398 | 78,000 | 398 |
| 2008-12-15 | 401 | 403 | 392 | 401 | 69,000 | 401 |
| 2008-12-12 | 383 | 396 | 379 | 391 | 133,000 | 391 |
| 2008-12-11 | 372 | 389 | 372 | 388 | 69,000 | 388 |
| 2008-12-10 | 377 | 387 | 377 | 384 | 39,000 | 384 |
| 2008-12-09 | 388 | 391 | 381 | 382 | 27,000 | 382 |
| 2008-12-08 | 377 | 396 | 376 | 388 | 54,000 | 388 |
| 2008-12-05 | 376 | 382 | 374 | 379 | 80,000 | 379 |
| 2008-12-04 | 373 | 381 | 367 | 379 | 152,000 | 379 |
| 2008-12-03 | 344 | 359 | 341 | 359 | 56,000 | 359 |
| 2008-12-02 | 348 | 350 | 339 | 339 | 66,000 | 339 |
| 2008-12-01 | 361 | 361 | 350 | 352 | 29,000 | 352 |
| 2008-11-28 | 339 | 351 | 339 | 351 | 45,000 | 351 |
| 2008-11-27 | 347 | 352 | 331 | 339 | 90,000 | 339 |
| 2008-11-26 | 355 | 357 | 343 | 346 | 91,000 | 346 |
| 2008-11-25 | 368 | 370 | 352 | 370 | 72,000 | 370 |
| 2008-11-21 | 349 | 350 | 329 | 348 | 145,000 | 348 |
| 2008-11-20 | 357 | 360 | 350 | 354 | 59,000 | 354 |
| 2008-11-19 | 378 | 378 | 361 | 372 | 43,000 | 372 |
| 2008-11-18 | 353 | 384 | 353 | 380 | 120,000 | 380 |
| 2008-11-17 | 350 | 355 | 350 | 353 | 38,000 | 353 |
| 2008-11-14 | 355 | 356 | 350 | 351 | 54,000 | 351 |
| 2008-11-13 | 350 | 357 | 350 | 353 | 46,000 | 353 |
| 2008-11-12 | 364 | 364 | 350 | 353 | 42,000 | 353 |
| 2008-11-11 | 361 | 361 | 345 | 355 | 37,000 | 355 |
| 2008-11-10 | 351 | 365 | 347 | 361 | 54,000 | 361 |
| 2008-11-07 | 364 | 365 | 345 | 352 | 29,000 | 352 |
| 2008-11-06 | 372 | 372 | 356 | 364 | 37,000 | 364 |
| 2008-11-05 | 371 | 380 | 361 | 380 | 88,000 | 380 |
| 2008-11-04 | 368 | 378 | 348 | 356 | 52,000 | 356 |
| 2008-10-31 | 337 | 369 | 329 | 369 | 105,000 | 369 |
| 2008-10-30 | 315 | 342 | 315 | 337 | 60,000 | 337 |
| 2008-10-29 | 324 | 325 | 292 | 320 | 104,000 | 320 |
| 2008-10-28 | 284 | 304 | 278 | 304 | 95,000 | 304 |
| 2008-10-27 | 335 | 335 | 291 | 294 | 67,000 | 294 |
| 2008-10-24 | 318 | 328 | 312 | 315 | 37,000 | 315 |
| 2008-10-23 | 310 | 323 | 301 | 323 | 76,000 | 323 |
| 2008-10-22 | 335 | 335 | 321 | 321 | 35,000 | 321 |
| 2008-10-21 | 354 | 362 | 352 | 355 | 73,000 | 355 |
| 2008-10-20 | 312 | 339 | 312 | 339 | 43,000 | 339 |
| 2008-10-17 | 307 | 321 | 302 | 321 | 73,000 | 321 |
| 2008-10-16 | 304 | 304 | 280 | 287 | 81,000 | 287 |
| 2008-10-15 | 296 | 312 | 291 | 312 | 79,000 | 312 |
| 2008-10-14 | 281 | 305 | 280 | 301 | 85,000 | 301 |
| 2008-10-10 | 265 | 275 | 261 | 261 | 97,000 | 261 |
| 2008-10-09 | 260 | 277 | 258 | 270 | 166,000 | 270 |
| 2008-10-08 | 280 | 281 | 262 | 262 | 45,000 | 262 |
| 2008-10-07 | 266 | 292 | 266 | 286 | 58,000 | 286 |
| 2008-10-06 | 314 | 319 | 304 | 306 | 83,000 | 306 |
| 2008-10-03 | 326 | 330 | 315 | 318 | 71,000 | 318 |
| 2008-10-02 | 344 | 344 | 322 | 326 | 66,000 | 326 |
| 2008-10-01 | 344 | 344 | 334 | 339 | 52,000 | 339 |
| 2008-09-30 | 320 | 346 | 314 | 335 | 80,000 | 335 |
| 2008-09-29 | 331 | 335 | 325 | 330 | 89,000 | 330 |
| 2008-09-26 | 351 | 351 | 328 | 331 | 100,000 | 331 |
| 2008-09-25 | 359 | 360 | 351 | 351 | 60,000 | 351 |
| 2008-09-24 | 349 | 354 | 339 | 354 | 56,000 | 354 |
| 2008-09-22 | 353 | 357 | 351 | 352 | 56,000 | 352 |
| 2008-09-19 | 342 | 352 | 333 | 338 | 252,000 | 338 |
| 2008-09-18 | 329 | 337 | 325 | 328 | 119,000 | 328 |
| 2008-09-17 | 339 | 339 | 324 | 329 | 109,000 | 329 |
| 2008-09-16 | 331 | 335 | 331 | 332 | 64,000 | 332 |
| 2008-09-12 | 360 | 365 | 356 | 362 | 113,000 | 362 |
| 2008-09-11 | 361 | 361 | 350 | 355 | 32,000 | 355 |
| 2008-09-10 | 373 | 373 | 365 | 365 | 59,000 | 365 |
| 2008-09-09 | 385 | 385 | 370 | 373 | 23,000 | 373 |
| 2008-09-08 | 361 | 383 | 361 | 382 | 56,000 | 382 |
| 2008-09-05 | 370 | 370 | 362 | 365 | 79,000 | 365 |
| 2008-09-04 | 378 | 383 | 365 | 371 | 158,000 | 371 |
| 2008-09-03 | 406 | 408 | 401 | 407 | 42,000 | 407 |
| 2008-09-02 | 420 | 420 | 400 | 401 | 50,000 | 401 |
| 2008-09-01 | 427 | 427 | 414 | 416 | 31,000 | 416 |
| 2008-08-29 | 418 | 429 | 418 | 429 | 52,000 | 429 |
| 2008-08-28 | 417 | 418 | 409 | 418 | 31,000 | 418 |
| 2008-08-27 | 419 | 423 | 413 | 422 | 31,000 | 422 |
| 2008-08-26 | 421 | 421 | 414 | 418 | 15,000 | 418 |
| 2008-08-25 | 420 | 427 | 420 | 421 | 30,000 | 421 |
| 2008-08-22 | 406 | 415 | 406 | 414 | 48,000 | 414 |
| 2008-08-21 | 404 | 409 | 396 | 406 | 78,000 | 406 |
| 2008-08-20 | 401 | 406 | 400 | 406 | 42,000 | 406 |
| 2008-08-19 | 413 | 413 | 403 | 406 | 45,000 | 406 |
| 2008-08-18 | 421 | 427 | 420 | 423 | 43,000 | 423 |
| 2008-08-15 | 405 | 412 | 405 | 411 | 35,000 | 411 |
| 2008-08-14 | 410 | 415 | 402 | 405 | 67,000 | 405 |
| 2008-08-13 | 426 | 428 | 410 | 410 | 126,000 | 410 |
| 2008-08-12 | 426 | 431 | 421 | 428 | 79,000 | 428 |
| 2008-08-11 | 427 | 437 | 424 | 426 | 58,000 | 426 |
| 2008-08-08 | 432 | 437 | 421 | 427 | 128,000 | 427 |
| 2008-08-07 | 447 | 455 | 438 | 443 | 89,000 | 443 |
| 2008-08-06 | 428 | 450 | 426 | 446 | 76,000 | 446 |
| 2008-08-05 | 420 | 430 | 420 | 421 | 64,000 | 421 |
| 2008-08-04 | 430 | 434 | 425 | 425 | 36,000 | 425 |
| 2008-08-01 | 444 | 444 | 424 | 430 | 52,000 | 430 |
| 2008-07-31 | 438 | 445 | 424 | 445 | 92,000 | 445 |
| 2008-07-30 | 425 | 433 | 424 | 433 | 38,000 | 433 |
| 2008-07-29 | 421 | 424 | 408 | 417 | 91,000 | 417 |
| 2008-07-28 | 428 | 437 | 428 | 436 | 45,000 | 436 |
| 2008-07-25 | 447 | 447 | 427 | 433 | 111,000 | 433 |
| 2008-07-24 | 433 | 439 | 430 | 437 | 46,000 | 437 |
| 2008-07-23 | 423 | 428 | 423 | 426 | 47,000 | 426 |
| 2008-07-22 | 411 | 428 | 408 | 427 | 125,000 | 427 |
| 2008-07-18 | 412 | 417 | 401 | 401 | 102,000 | 401 |
| 2008-07-17 | 419 | 428 | 417 | 417 | 73,000 | 417 |
| 2008-07-16 | 424 | 424 | 412 | 419 | 65,000 | 419 |
| 2008-07-15 | 426 | 426 | 417 | 424 | 44,000 | 424 |
| 2008-07-14 | 430 | 430 | 421 | 428 | 110,000 | 428 |
| 2008-07-11 | 433 | 439 | 426 | 433 | 66,000 | 433 |
| 2008-07-10 | 440 | 440 | 430 | 433 | 40,000 | 433 |
| 2008-07-09 | 437 | 444 | 437 | 440 | 64,000 | 440 |
| 2008-07-08 | 441 | 449 | 439 | 444 | 43,000 | 444 |
| 2008-07-07 | 455 | 455 | 443 | 450 | 65,000 | 450 |
| 2008-07-04 | 462 | 462 | 452 | 455 | 76,000 | 455 |
| 2008-07-03 | 454 | 454 | 439 | 452 | 50,000 | 452 |
| 2008-07-02 | 465 | 465 | 453 | 454 | 51,000 | 454 |
| 2008-07-01 | 458 | 470 | 458 | 467 | 44,000 | 467 |
| 2008-06-30 | 457 | 470 | 457 | 463 | 58,000 | 463 |
| 2008-06-27 | 451 | 464 | 449 | 452 | 89,000 | 452 |
| 2008-06-26 | 466 | 469 | 459 | 460 | 99,000 | 460 |
| 2008-06-25 | 472 | 474 | 454 | 473 | 140,000 | 473 |
| 2008-06-24 | 459 | 463 | 451 | 462 | 27,000 | 462 |
| 2008-06-23 | 446 | 459 | 430 | 459 | 108,000 | 459 |
| 2008-06-20 | 459 | 461 | 444 | 451 | 93,000 | 451 |
| 2008-06-19 | 469 | 469 | 454 | 464 | 85,000 | 464 |
| 2008-06-18 | 473 | 475 | 467 | 472 | 78,000 | 472 |
| 2008-06-17 | 473 | 483 | 461 | 483 | 129,000 | 483 |
| 2008-06-16 | 465 | 479 | 453 | 474 | 97,000 | 474 |
| 2008-06-13 | 443 | 461 | 442 | 460 | 200,000 | 460 |
| 2008-06-12 | 438 | 450 | 434 | 450 | 161,000 | 450 |
| 2008-06-11 | 445 | 445 | 435 | 443 | 96,000 | 443 |
| 2008-06-10 | 441 | 441 | 432 | 436 | 104,000 | 436 |
| 2008-06-09 | 440 | 447 | 432 | 437 | 63,000 | 437 |
| 2008-06-06 | 442 | 450 | 440 | 440 | 88,000 | 440 |
| 2008-06-05 | 437 | 440 | 433 | 437 | 39,000 | 437 |
| 2008-06-04 | 434 | 438 | 433 | 438 | 75,000 | 438 |
| 2008-06-03 | 445 | 445 | 430 | 435 | 78,000 | 435 |
| 2008-06-02 | 445 | 454 | 443 | 450 | 60,000 | 450 |
| 2008-05-30 | 447 | 453 | 445 | 451 | 84,000 | 451 |
| 2008-05-29 | 445 | 456 | 442 | 451 | 47,000 | 451 |
| 2008-05-28 | 459 | 460 | 440 | 445 | 115,000 | 445 |
| 2008-05-27 | 440 | 453 | 440 | 449 | 102,000 | 449 |
| 2008-05-26 | 450 | 460 | 439 | 440 | 112,000 | 440 |
| 2008-05-23 | 465 | 468 | 448 | 455 | 159,000 | 455 |
| 2008-05-22 | 461 | 471 | 461 | 470 | 90,000 | 470 |
| 2008-05-21 | 480 | 483 | 469 | 469 | 126,000 | 469 |
| 2008-05-20 | 481 | 488 | 472 | 483 | 89,000 | 483 |
| 2008-05-19 | 477 | 492 | 472 | 487 | 106,000 | 487 |
| 2008-05-16 | 480 | 484 | 465 | 481 | 127,000 | 481 |
| 2008-05-15 | 483 | 489 | 479 | 485 | 116,000 | 485 |
| 2008-05-14 | 445 | 475 | 445 | 474 | 178,000 | 474 |
| 2008-05-13 | 439 | 442 | 435 | 439 | 56,000 | 439 |
| 2008-05-12 | 438 | 443 | 427 | 440 | 83,000 | 440 |
| 2008-05-09 | 449 | 450 | 441 | 443 | 80,000 | 443 |
| 2008-05-08 | 445 | 455 | 439 | 454 | 71,000 | 454 |
| 2008-05-07 | 435 | 448 | 434 | 448 | 85,000 | 448 |
| 2008-05-02 | 425 | 435 | 411 | 435 | 122,000 | 435 |
| 2008-05-01 | 420 | 428 | 419 | 425 | 106,000 | 425 |
| 2008-04-30 | 418 | 422 | 412 | 415 | 37,000 | 415 |
| 2008-04-28 | 410 | 419 | 410 | 419 | 62,000 | 419 |
| 2008-04-25 | 408 | 411 | 407 | 408 | 69,000 | 408 |
| 2008-04-24 | 401 | 406 | 401 | 403 | 59,000 | 403 |
| 2008-04-23 | 398 | 409 | 395 | 406 | 72,000 | 406 |
| 2008-04-22 | 409 | 410 | 397 | 400 | 49,000 | 400 |
| 2008-04-21 | 405 | 411 | 402 | 409 | 66,000 | 409 |
| 2008-04-18 | 405 | 405 | 395 | 400 | 56,000 | 400 |
| 2008-04-17 | 390 | 404 | 390 | 404 | 68,000 | 404 |
| 2008-04-16 | 378 | 394 | 373 | 390 | 68,000 | 390 |
| 2008-04-15 | 380 | 382 | 370 | 382 | 76,000 | 382 |
| 2008-04-14 | 375 | 380 | 370 | 379 | 86,000 | 379 |
| 2008-04-11 | 361 | 376 | 358 | 375 | 48,000 | 375 |
| 2008-04-10 | 364 | 364 | 355 | 361 | 51,000 | 361 |
| 2008-04-09 | 369 | 378 | 366 | 368 | 26,000 | 368 |
| 2008-04-08 | 374 | 381 | 369 | 369 | 48,000 | 369 |
| 2008-04-07 | 379 | 381 | 371 | 374 | 43,000 | 374 |
| 2008-04-04 | 376 | 381 | 366 | 374 | 53,000 | 374 |
| 2008-04-03 | 367 | 381 | 364 | 376 | 157,000 | 376 |
| 2008-04-02 | 363 | 375 | 363 | 372 | 41,000 | 372 |
| 2008-04-01 | 364 | 364 | 350 | 358 | 133,000 | 358 |
| 2008-03-31 | 370 | 370 | 352 | 360 | 113,000 | 360 |
| 2008-03-28 | 377 | 381 | 372 | 380 | 51,000 | 380 |
| 2008-03-27 | 380 | 380 | 367 | 372 | 97,000 | 372 |
| 2008-03-26 | 372 | 380 | 372 | 380 | 68,000 | 380 |
| 2008-03-25 | 372 | 377 | 363 | 376 | 107,000 | 376 |
| 2008-03-24 | 375 | 380 | 367 | 371 | 102,000 | 371 |
| 2008-03-21 | 371 | 380 | 362 | 370 | 111,000 | 370 |
| 2008-03-19 | 371 | 376 | 360 | 370 | 100,000 | 370 |
| 2008-03-18 | 349 | 361 | 349 | 361 | 66,000 | 361 |
| 2008-03-17 | 351 | 354 | 348 | 354 | 50,000 | 354 |
| 2008-03-14 | 377 | 383 | 365 | 370 | 152,000 | 370 |
| 2008-03-13 | 388 | 393 | 383 | 384 | 126,000 | 384 |
| 2008-03-12 | 394 | 395 | 383 | 387 | 139,000 | 387 |
| 2008-03-11 | 383 | 389 | 380 | 389 | 92,000 | 389 |
| 2008-03-10 | 399 | 399 | 386 | 386 | 95,000 | 386 |
| 2008-03-07 | 386 | 405 | 386 | 402 | 105,000 | 402 |
| 2008-03-06 | 392 | 404 | 392 | 401 | 100,000 | 401 |
| 2008-03-05 | 396 | 403 | 385 | 397 | 170,000 | 397 |
| 2008-03-04 | 417 | 418 | 395 | 403 | 199,000 | 403 |
| 2008-03-03 | 390 | 415 | 390 | 412 | 219,000 | 412 |
| 2008-02-29 | 400 | 401 | 388 | 400 | 161,000 | 400 |
| 2008-02-28 | 371 | 403 | 371 | 400 | 313,000 | 400 |
| 2008-02-27 | 368 | 370 | 366 | 367 | 61,000 | 367 |
| 2008-02-26 | 367 | 374 | 365 | 368 | 109,000 | 368 |
| 2008-02-25 | 375 | 375 | 365 | 369 | 133,000 | 369 |
| 2008-02-22 | 358 | 364 | 356 | 364 | 83,000 | 364 |
| 2008-02-21 | 357 | 364 | 354 | 356 | 127,000 | 356 |
| 2008-02-20 | 355 | 361 | 342 | 343 | 117,000 | 343 |
| 2008-02-19 | 351 | 356 | 348 | 353 | 97,000 | 353 |
| 2008-02-18 | 351 | 359 | 347 | 347 | 141,000 | 347 |
| 2008-02-15 | 336 | 347 | 336 | 346 | 148,000 | 346 |
| 2008-02-14 | 345 | 345 | 325 | 332 | 105,000 | 332 |
| 2008-02-13 | 344 | 344 | 325 | 325 | 159,000 | 325 |
| 2008-02-12 | 324 | 328 | 319 | 319 | 89,000 | 319 |
| 2008-02-08 | 329 | 337 | 324 | 329 | 171,000 | 329 |
| 2008-02-07 | 318 | 326 | 318 | 324 | 88,000 | 324 |
| 2008-02-06 | 341 | 343 | 318 | 318 | 209,000 | 318 |
| 2008-02-05 | 332 | 340 | 325 | 336 | 168,000 | 336 |
| 2008-02-04 | 332 | 335 | 324 | 332 | 204,000 | 332 |
| 2008-02-01 | 335 | 339 | 320 | 326 | 227,000 | 326 |
| 2008-01-31 | 318 | 333 | 317 | 333 | 174,000 | 333 |
| 2008-01-30 | 326 | 327 | 317 | 318 | 152,000 | 318 |
| 2008-01-29 | 325 | 335 | 322 | 329 | 201,000 | 329 |
| 2008-01-28 | 326 | 336 | 317 | 317 | 202,000 | 317 |
| 2008-01-25 | 331 | 360 | 324 | 331 | 324,000 | 331 |
| 2008-01-24 | 310 | 315 | 310 | 311 | 145,000 | 311 |
| 2008-01-23 | 307 | 310 | 303 | 303 | 133,000 | 303 |
| 2008-01-22 | 300 | 304 | 291 | 291 | 216,000 | 291 |
| 2008-01-21 | 314 | 320 | 302 | 302 | 202,000 | 302 |
| 2008-01-18 | 306 | 318 | 306 | 314 | 330,000 | 314 |
| 2008-01-17 | 318 | 323 | 311 | 314 | 301,000 | 314 |
| 2008-01-16 | 330 | 335 | 316 | 318 | 282,000 | 318 |
| 2008-01-15 | 360 | 360 | 340 | 340 | 259,000 | 340 |
| 2008-01-11 | 379 | 380 | 368 | 369 | 179,000 | 369 |
| 2008-01-10 | 388 | 389 | 378 | 378 | 165,000 | 378 |
| 2008-01-09 | 380 | 392 | 378 | 392 | 143,000 | 392 |
| 2008-01-08 | 380 | 387 | 379 | 382 | 81,000 | 382 |
| 2008-01-07 | 392 | 392 | 379 | 384 | 125,000 | 384 |
| 2008-01-04 | 412 | 415 | 391 | 391 | 56,000 | 391 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
