8097 三愛オブリ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 369 | 369 | 360 | 360 | 46,000 | 360 |
| 2009-12-29 | 366 | 370 | 363 | 367 | 53,000 | 367 |
| 2009-12-28 | 365 | 374 | 364 | 369 | 79,000 | 369 |
| 2009-12-25 | 365 | 366 | 361 | 366 | 85,000 | 366 |
| 2009-12-24 | 371 | 374 | 369 | 370 | 84,000 | 370 |
| 2009-12-22 | 370 | 372 | 368 | 368 | 96,000 | 368 |
| 2009-12-21 | 370 | 372 | 365 | 368 | 77,000 | 368 |
| 2009-12-18 | 360 | 366 | 360 | 364 | 81,000 | 364 |
| 2009-12-17 | 360 | 368 | 356 | 367 | 59,000 | 367 |
| 2009-12-16 | 361 | 362 | 355 | 360 | 75,000 | 360 |
| 2009-12-15 | 359 | 362 | 358 | 359 | 74,000 | 359 |
| 2009-12-14 | 363 | 370 | 355 | 363 | 91,000 | 363 |
| 2009-12-11 | 365 | 368 | 358 | 364 | 137,000 | 364 |
| 2009-12-10 | 358 | 362 | 354 | 355 | 117,000 | 355 |
| 2009-12-09 | 364 | 364 | 353 | 358 | 73,000 | 358 |
| 2009-12-08 | 361 | 367 | 356 | 367 | 117,000 | 367 |
| 2009-12-07 | 358 | 369 | 352 | 356 | 191,000 | 356 |
| 2009-12-04 | 376 | 380 | 354 | 357 | 221,000 | 357 |
| 2009-12-03 | 358 | 366 | 355 | 366 | 110,000 | 366 |
| 2009-12-02 | 358 | 359 | 353 | 353 | 116,000 | 353 |
| 2009-12-01 | 348 | 357 | 341 | 357 | 121,000 | 357 |
| 2009-11-30 | 346 | 350 | 336 | 343 | 161,000 | 343 |
| 2009-11-27 | 350 | 352 | 341 | 341 | 113,000 | 341 |
| 2009-11-26 | 362 | 365 | 355 | 359 | 58,000 | 359 |
| 2009-11-25 | 361 | 363 | 351 | 363 | 116,000 | 363 |
| 2009-11-24 | 377 | 384 | 359 | 359 | 247,000 | 359 |
| 2009-11-20 | 400 | 400 | 377 | 380 | 175,000 | 380 |
| 2009-11-19 | 401 | 407 | 400 | 407 | 54,000 | 407 |
| 2009-11-18 | 408 | 409 | 400 | 404 | 64,000 | 404 |
| 2009-11-17 | 414 | 419 | 401 | 408 | 70,000 | 408 |
| 2009-11-16 | 421 | 424 | 411 | 419 | 83,000 | 419 |
| 2009-11-13 | 421 | 424 | 413 | 421 | 98,000 | 421 |
| 2009-11-12 | 415 | 424 | 415 | 421 | 41,000 | 421 |
| 2009-11-11 | 426 | 431 | 420 | 420 | 65,000 | 420 |
| 2009-11-10 | 434 | 440 | 429 | 431 | 53,000 | 431 |
| 2009-11-09 | 439 | 439 | 425 | 434 | 47,000 | 434 |
| 2009-11-06 | 453 | 453 | 442 | 444 | 33,000 | 444 |
| 2009-11-05 | 464 | 468 | 451 | 452 | 50,000 | 452 |
| 2009-11-04 | 456 | 464 | 454 | 464 | 27,000 | 464 |
| 2009-11-02 | 463 | 466 | 456 | 462 | 63,000 | 462 |
| 2009-10-30 | 465 | 473 | 464 | 468 | 44,000 | 468 |
| 2009-10-29 | 462 | 467 | 454 | 460 | 64,000 | 460 |
| 2009-10-28 | 474 | 474 | 463 | 467 | 102,000 | 467 |
| 2009-10-27 | 475 | 477 | 472 | 476 | 53,000 | 476 |
| 2009-10-26 | 468 | 480 | 468 | 477 | 68,000 | 477 |
| 2009-10-23 | 480 | 480 | 467 | 467 | 57,000 | 467 |
| 2009-10-22 | 480 | 480 | 465 | 480 | 49,000 | 480 |
| 2009-10-21 | 476 | 480 | 473 | 480 | 59,000 | 480 |
| 2009-10-20 | 475 | 478 | 472 | 478 | 47,000 | 478 |
| 2009-10-19 | 475 | 475 | 468 | 474 | 59,000 | 474 |
| 2009-10-16 | 470 | 475 | 465 | 472 | 93,000 | 472 |
| 2009-10-15 | 479 | 481 | 471 | 477 | 207,000 | 477 |
| 2009-10-14 | 443 | 465 | 438 | 465 | 299,000 | 465 |
| 2009-10-13 | 429 | 433 | 416 | 433 | 168,000 | 433 |
| 2009-10-09 | 423 | 428 | 418 | 420 | 93,000 | 420 |
| 2009-10-08 | 423 | 430 | 423 | 428 | 87,000 | 428 |
| 2009-10-07 | 421 | 427 | 421 | 423 | 45,000 | 423 |
| 2009-10-06 | 418 | 423 | 415 | 416 | 64,000 | 416 |
| 2009-10-05 | 423 | 423 | 422 | 423 | 23,000 | 423 |
| 2009-10-02 | 425 | 431 | 421 | 423 | 56,000 | 423 |
| 2009-10-01 | 447 | 447 | 427 | 430 | 45,000 | 430 |
| 2009-09-30 | 432 | 446 | 432 | 446 | 53,000 | 446 |
| 2009-09-29 | 445 | 445 | 438 | 441 | 52,000 | 441 |
| 2009-09-28 | 448 | 450 | 438 | 450 | 82,000 | 450 |
| 2009-09-25 | 456 | 456 | 444 | 448 | 55,000 | 448 |
| 2009-09-24 | 444 | 457 | 444 | 457 | 80,000 | 457 |
| 2009-09-18 | 441 | 441 | 431 | 439 | 102,000 | 439 |
| 2009-09-17 | 439 | 446 | 439 | 446 | 23,000 | 446 |
| 2009-09-16 | 440 | 446 | 439 | 440 | 63,000 | 440 |
| 2009-09-15 | 444 | 445 | 440 | 443 | 40,000 | 443 |
| 2009-09-14 | 451 | 451 | 436 | 443 | 48,000 | 443 |
| 2009-09-11 | 458 | 458 | 446 | 450 | 108,000 | 450 |
| 2009-09-10 | 450 | 457 | 447 | 457 | 58,000 | 457 |
| 2009-09-09 | 452 | 455 | 444 | 449 | 118,000 | 449 |
| 2009-09-08 | 458 | 458 | 452 | 456 | 27,000 | 456 |
| 2009-09-07 | 451 | 459 | 450 | 457 | 73,000 | 457 |
| 2009-09-04 | 462 | 462 | 452 | 456 | 50,000 | 456 |
| 2009-09-03 | 453 | 460 | 448 | 457 | 89,000 | 457 |
| 2009-09-02 | 454 | 461 | 445 | 455 | 98,000 | 455 |
| 2009-09-01 | 456 | 467 | 455 | 459 | 142,000 | 459 |
| 2009-08-31 | 462 | 470 | 460 | 461 | 40,000 | 461 |
| 2009-08-28 | 456 | 467 | 456 | 465 | 42,000 | 465 |
| 2009-08-27 | 471 | 471 | 456 | 456 | 67,000 | 456 |
| 2009-08-26 | 470 | 473 | 466 | 471 | 49,000 | 471 |
| 2009-08-25 | 461 | 477 | 461 | 465 | 134,000 | 465 |
| 2009-08-24 | 463 | 465 | 461 | 465 | 41,000 | 465 |
| 2009-08-21 | 452 | 455 | 448 | 451 | 51,000 | 451 |
| 2009-08-20 | 453 | 465 | 449 | 457 | 46,000 | 457 |
| 2009-08-19 | 452 | 462 | 450 | 453 | 38,000 | 453 |
| 2009-08-18 | 444 | 457 | 438 | 457 | 65,000 | 457 |
| 2009-08-17 | 458 | 459 | 444 | 449 | 116,000 | 449 |
| 2009-08-14 | 451 | 470 | 451 | 470 | 104,000 | 470 |
| 2009-08-13 | 446 | 462 | 443 | 452 | 88,000 | 452 |
| 2009-08-12 | 436 | 447 | 432 | 445 | 125,000 | 445 |
| 2009-08-11 | 434 | 449 | 434 | 441 | 100,000 | 441 |
| 2009-08-10 | 433 | 435 | 422 | 435 | 82,000 | 435 |
| 2009-08-07 | 433 | 434 | 425 | 428 | 37,000 | 428 |
| 2009-08-06 | 433 | 433 | 428 | 433 | 54,000 | 433 |
| 2009-08-05 | 433 | 435 | 425 | 429 | 60,000 | 429 |
| 2009-08-04 | 442 | 442 | 419 | 428 | 175,000 | 428 |
| 2009-08-03 | 449 | 451 | 441 | 442 | 37,000 | 442 |
| 2009-07-31 | 453 | 453 | 436 | 444 | 46,000 | 444 |
| 2009-07-30 | 456 | 456 | 435 | 443 | 55,000 | 443 |
| 2009-07-29 | 457 | 460 | 448 | 455 | 44,000 | 455 |
| 2009-07-28 | 451 | 459 | 449 | 452 | 40,000 | 452 |
| 2009-07-27 | 467 | 467 | 459 | 461 | 83,000 | 461 |
| 2009-07-24 | 446 | 452 | 445 | 452 | 31,000 | 452 |
| 2009-07-23 | 447 | 451 | 436 | 436 | 45,000 | 436 |
| 2009-07-22 | 444 | 450 | 441 | 447 | 61,000 | 447 |
| 2009-07-21 | 447 | 449 | 444 | 444 | 36,000 | 444 |
| 2009-07-17 | 436 | 436 | 432 | 432 | 35,000 | 432 |
| 2009-07-16 | 438 | 444 | 428 | 429 | 63,000 | 429 |
| 2009-07-15 | 437 | 445 | 434 | 434 | 43,000 | 434 |
| 2009-07-14 | 436 | 445 | 434 | 435 | 79,000 | 435 |
| 2009-07-13 | 437 | 442 | 433 | 434 | 56,000 | 434 |
| 2009-07-10 | 449 | 453 | 437 | 438 | 73,000 | 438 |
| 2009-07-09 | 457 | 462 | 440 | 445 | 92,000 | 445 |
| 2009-07-08 | 455 | 467 | 453 | 465 | 74,000 | 465 |
| 2009-07-07 | 475 | 475 | 466 | 470 | 73,000 | 470 |
| 2009-07-06 | 484 | 493 | 481 | 485 | 141,000 | 485 |
| 2009-07-03 | 456 | 473 | 454 | 472 | 100,000 | 472 |
| 2009-07-02 | 457 | 470 | 457 | 463 | 141,000 | 463 |
| 2009-07-01 | 446 | 460 | 438 | 454 | 68,000 | 454 |
| 2009-06-30 | 449 | 452 | 447 | 451 | 53,000 | 451 |
| 2009-06-29 | 459 | 468 | 447 | 449 | 54,000 | 449 |
| 2009-06-26 | 446 | 456 | 438 | 454 | 141,000 | 454 |
| 2009-06-25 | 423 | 437 | 423 | 436 | 69,000 | 436 |
| 2009-06-24 | 416 | 429 | 414 | 422 | 62,000 | 422 |
| 2009-06-23 | 421 | 433 | 416 | 421 | 92,000 | 421 |
| 2009-06-22 | 417 | 432 | 416 | 425 | 144,000 | 425 |
| 2009-06-19 | 423 | 429 | 408 | 408 | 101,000 | 408 |
| 2009-06-18 | 426 | 427 | 417 | 420 | 52,000 | 420 |
| 2009-06-17 | 420 | 432 | 420 | 426 | 49,000 | 426 |
| 2009-06-16 | 438 | 438 | 423 | 423 | 42,000 | 423 |
| 2009-06-15 | 442 | 450 | 437 | 443 | 79,000 | 443 |
| 2009-06-12 | 423 | 436 | 423 | 432 | 113,000 | 432 |
| 2009-06-11 | 428 | 430 | 427 | 430 | 30,000 | 430 |
| 2009-06-10 | 431 | 434 | 419 | 433 | 49,000 | 433 |
| 2009-06-09 | 421 | 436 | 421 | 433 | 74,000 | 433 |
| 2009-06-08 | 407 | 419 | 407 | 418 | 104,000 | 418 |
| 2009-06-05 | 404 | 409 | 402 | 403 | 43,000 | 403 |
| 2009-06-04 | 399 | 405 | 397 | 401 | 43,000 | 401 |
| 2009-06-03 | 396 | 402 | 396 | 399 | 34,000 | 399 |
| 2009-06-02 | 394 | 403 | 394 | 397 | 39,000 | 397 |
| 2009-06-01 | 389 | 396 | 389 | 394 | 60,000 | 394 |
| 2009-05-29 | 386 | 391 | 381 | 384 | 88,000 | 384 |
| 2009-05-28 | 383 | 388 | 382 | 386 | 45,000 | 386 |
| 2009-05-27 | 384 | 389 | 381 | 382 | 36,000 | 382 |
| 2009-05-26 | 387 | 394 | 384 | 384 | 47,000 | 384 |
| 2009-05-25 | 380 | 387 | 378 | 387 | 48,000 | 387 |
| 2009-05-22 | 368 | 383 | 368 | 382 | 57,000 | 382 |
| 2009-05-21 | 372 | 372 | 367 | 372 | 25,000 | 372 |
| 2009-05-20 | 363 | 372 | 363 | 372 | 33,000 | 372 |
| 2009-05-19 | 361 | 362 | 359 | 362 | 28,000 | 362 |
| 2009-05-18 | 370 | 370 | 350 | 356 | 85,000 | 356 |
| 2009-05-15 | 376 | 378 | 370 | 370 | 47,000 | 370 |
| 2009-05-14 | 374 | 377 | 372 | 372 | 35,000 | 372 |
| 2009-05-13 | 379 | 380 | 378 | 378 | 52,000 | 378 |
| 2009-05-12 | 376 | 380 | 372 | 374 | 28,000 | 374 |
| 2009-05-11 | 378 | 383 | 376 | 378 | 42,000 | 378 |
| 2009-05-08 | 376 | 379 | 376 | 377 | 34,000 | 377 |
| 2009-05-07 | 385 | 385 | 381 | 384 | 41,000 | 384 |
| 2009-05-01 | 369 | 375 | 369 | 374 | 56,000 | 374 |
| 2009-04-30 | 360 | 373 | 360 | 369 | 83,000 | 369 |
| 2009-04-28 | 363 | 365 | 350 | 350 | 54,000 | 350 |
| 2009-04-27 | 361 | 364 | 361 | 363 | 23,000 | 363 |
| 2009-04-24 | 366 | 366 | 364 | 366 | 21,000 | 366 |
| 2009-04-23 | 366 | 366 | 358 | 362 | 46,000 | 362 |
| 2009-04-22 | 364 | 364 | 360 | 361 | 32,000 | 361 |
| 2009-04-21 | 371 | 371 | 357 | 368 | 42,000 | 368 |
| 2009-04-20 | 377 | 380 | 375 | 376 | 22,000 | 376 |
| 2009-04-17 | 379 | 381 | 373 | 373 | 29,000 | 373 |
| 2009-04-16 | 370 | 378 | 366 | 370 | 34,000 | 370 |
| 2009-04-15 | 366 | 366 | 363 | 366 | 27,000 | 366 |
| 2009-04-14 | 360 | 367 | 357 | 361 | 57,000 | 361 |
| 2009-04-13 | 361 | 361 | 356 | 357 | 27,000 | 357 |
| 2009-04-10 | 360 | 362 | 355 | 356 | 31,000 | 356 |
| 2009-04-09 | 361 | 366 | 356 | 357 | 52,000 | 357 |
| 2009-04-08 | 373 | 373 | 359 | 360 | 39,000 | 360 |
| 2009-04-07 | 374 | 377 | 370 | 371 | 42,000 | 371 |
| 2009-04-06 | 380 | 380 | 375 | 379 | 25,000 | 379 |
| 2009-04-03 | 388 | 390 | 373 | 378 | 52,000 | 378 |
| 2009-04-02 | 385 | 389 | 379 | 383 | 43,000 | 383 |
| 2009-04-01 | 368 | 375 | 365 | 374 | 52,000 | 374 |
| 2009-03-31 | 397 | 397 | 375 | 378 | 76,000 | 378 |
| 2009-03-30 | 405 | 407 | 397 | 397 | 28,000 | 397 |
| 2009-03-27 | 407 | 410 | 392 | 395 | 80,000 | 395 |
| 2009-03-26 | 408 | 410 | 406 | 407 | 50,000 | 407 |
| 2009-03-25 | 403 | 405 | 400 | 405 | 66,000 | 405 |
| 2009-03-24 | 399 | 404 | 395 | 400 | 91,000 | 400 |
| 2009-03-23 | 388 | 397 | 388 | 397 | 71,000 | 397 |
| 2009-03-19 | 388 | 388 | 382 | 387 | 38,000 | 387 |
| 2009-03-18 | 389 | 400 | 386 | 389 | 49,000 | 389 |
| 2009-03-17 | 382 | 395 | 377 | 394 | 70,000 | 394 |
| 2009-03-16 | 385 | 390 | 373 | 377 | 40,000 | 377 |
| 2009-03-13 | 368 | 380 | 368 | 375 | 113,000 | 375 |
| 2009-03-12 | 370 | 375 | 368 | 368 | 72,000 | 368 |
| 2009-03-11 | 376 | 377 | 371 | 372 | 44,000 | 372 |
| 2009-03-10 | 379 | 382 | 370 | 371 | 55,000 | 371 |
| 2009-03-09 | 382 | 382 | 377 | 379 | 33,000 | 379 |
| 2009-03-06 | 394 | 395 | 371 | 371 | 130,000 | 371 |
| 2009-03-05 | 395 | 397 | 392 | 395 | 56,000 | 395 |
| 2009-03-04 | 389 | 395 | 387 | 392 | 42,000 | 392 |
| 2009-03-03 | 393 | 394 | 383 | 387 | 64,000 | 387 |
| 2009-03-02 | 392 | 393 | 390 | 390 | 46,000 | 390 |
| 2009-02-27 | 393 | 394 | 390 | 394 | 52,000 | 394 |
| 2009-02-26 | 397 | 397 | 390 | 392 | 51,000 | 392 |
| 2009-02-25 | 402 | 403 | 391 | 395 | 86,000 | 395 |
| 2009-02-24 | 391 | 397 | 388 | 397 | 31,000 | 397 |
| 2009-02-23 | 391 | 396 | 390 | 393 | 33,000 | 393 |
| 2009-02-20 | 401 | 402 | 395 | 395 | 39,000 | 395 |
| 2009-02-19 | 405 | 405 | 400 | 400 | 44,000 | 400 |
| 2009-02-18 | 402 | 405 | 398 | 404 | 24,000 | 404 |
| 2009-02-17 | 408 | 408 | 406 | 407 | 9,000 | 407 |
| 2009-02-16 | 403 | 410 | 402 | 410 | 82,000 | 410 |
| 2009-02-13 | 406 | 407 | 397 | 399 | 61,000 | 399 |
| 2009-02-12 | 403 | 406 | 401 | 404 | 116,000 | 404 |
| 2009-02-10 | 399 | 403 | 398 | 398 | 26,000 | 398 |
| 2009-02-09 | 396 | 401 | 396 | 398 | 15,000 | 398 |
| 2009-02-06 | 402 | 402 | 398 | 401 | 16,000 | 401 |
| 2009-02-05 | 413 | 413 | 395 | 402 | 75,000 | 402 |
| 2009-02-04 | 402 | 412 | 390 | 412 | 60,000 | 412 |
| 2009-02-03 | 413 | 413 | 401 | 406 | 63,000 | 406 |
| 2009-02-02 | 405 | 411 | 396 | 408 | 79,000 | 408 |
| 2009-01-30 | 390 | 400 | 390 | 400 | 66,000 | 400 |
| 2009-01-29 | 388 | 395 | 388 | 395 | 60,000 | 395 |
| 2009-01-28 | 383 | 385 | 361 | 384 | 42,000 | 384 |
| 2009-01-27 | 363 | 387 | 363 | 380 | 91,000 | 380 |
| 2009-01-26 | 349 | 355 | 347 | 348 | 74,000 | 348 |
| 2009-01-23 | 348 | 349 | 344 | 347 | 28,000 | 347 |
| 2009-01-22 | 347 | 355 | 343 | 347 | 52,000 | 347 |
| 2009-01-21 | 353 | 358 | 346 | 347 | 64,000 | 347 |
| 2009-01-20 | 367 | 369 | 351 | 354 | 52,000 | 354 |
| 2009-01-19 | 355 | 373 | 344 | 372 | 107,000 | 372 |
| 2009-01-16 | 353 | 358 | 335 | 358 | 166,000 | 358 |
| 2009-01-15 | 355 | 355 | 349 | 353 | 68,000 | 353 |
| 2009-01-14 | 361 | 375 | 361 | 364 | 71,000 | 364 |
| 2009-01-13 | 365 | 370 | 356 | 356 | 51,000 | 356 |
| 2009-01-09 | 379 | 387 | 366 | 380 | 89,000 | 380 |
| 2009-01-08 | 394 | 394 | 380 | 384 | 45,000 | 384 |
| 2009-01-07 | 391 | 396 | 391 | 392 | 52,000 | 392 |
| 2009-01-06 | 394 | 399 | 392 | 396 | 21,000 | 396 |
| 2009-01-05 | 408 | 408 | 402 | 404 | 20,000 | 404 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
