8097 三愛オブリ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 411 | 414 | 399 | 400 | 98,000 | 400 |
| 2010-12-29 | 407 | 409 | 406 | 409 | 58,000 | 409 |
| 2010-12-28 | 402 | 408 | 402 | 406 | 83,000 | 406 |
| 2010-12-27 | 407 | 407 | 399 | 402 | 91,000 | 402 |
| 2010-12-24 | 404 | 407 | 403 | 405 | 86,000 | 405 |
| 2010-12-22 | 414 | 419 | 408 | 409 | 144,000 | 409 |
| 2010-12-21 | 408 | 418 | 408 | 415 | 166,000 | 415 |
| 2010-12-20 | 403 | 412 | 403 | 406 | 196,000 | 406 |
| 2010-12-17 | 394 | 411 | 394 | 405 | 187,000 | 405 |
| 2010-12-16 | 392 | 395 | 390 | 395 | 89,000 | 395 |
| 2010-12-15 | 390 | 391 | 389 | 391 | 100,000 | 391 |
| 2010-12-14 | 383 | 392 | 383 | 392 | 110,000 | 392 |
| 2010-12-13 | 380 | 390 | 380 | 386 | 131,000 | 386 |
| 2010-12-10 | 387 | 387 | 379 | 383 | 121,000 | 383 |
| 2010-12-09 | 376 | 388 | 376 | 386 | 154,000 | 386 |
| 2010-12-08 | 380 | 386 | 374 | 379 | 91,000 | 379 |
| 2010-12-07 | 384 | 389 | 379 | 382 | 145,000 | 382 |
| 2010-12-06 | 386 | 391 | 382 | 388 | 128,000 | 388 |
| 2010-12-03 | 376 | 383 | 376 | 380 | 68,000 | 380 |
| 2010-12-02 | 376 | 380 | 373 | 377 | 84,000 | 377 |
| 2010-12-01 | 365 | 372 | 365 | 371 | 55,000 | 371 |
| 2010-11-30 | 375 | 377 | 364 | 365 | 136,000 | 365 |
| 2010-11-29 | 380 | 380 | 374 | 378 | 59,000 | 378 |
| 2010-11-26 | 376 | 381 | 375 | 380 | 34,000 | 380 |
| 2010-11-25 | 381 | 381 | 373 | 377 | 61,000 | 377 |
| 2010-11-24 | 373 | 386 | 373 | 379 | 113,000 | 379 |
| 2010-11-22 | 385 | 385 | 376 | 380 | 127,000 | 380 |
| 2010-11-19 | 387 | 389 | 385 | 386 | 80,000 | 386 |
| 2010-11-18 | 380 | 390 | 380 | 387 | 127,000 | 387 |
| 2010-11-17 | 365 | 382 | 365 | 380 | 116,000 | 380 |
| 2010-11-16 | 368 | 372 | 364 | 371 | 60,000 | 371 |
| 2010-11-15 | 367 | 374 | 366 | 368 | 66,000 | 368 |
| 2010-11-12 | 367 | 371 | 367 | 368 | 57,000 | 368 |
| 2010-11-11 | 367 | 372 | 362 | 372 | 126,000 | 372 |
| 2010-11-10 | 366 | 370 | 363 | 367 | 239,000 | 367 |
| 2010-11-09 | 349 | 359 | 348 | 356 | 99,000 | 356 |
| 2010-11-08 | 346 | 350 | 346 | 349 | 41,000 | 349 |
| 2010-11-05 | 341 | 346 | 340 | 346 | 54,000 | 346 |
| 2010-11-04 | 337 | 339 | 337 | 337 | 46,000 | 337 |
| 2010-11-02 | 341 | 341 | 337 | 337 | 39,000 | 337 |
| 2010-11-01 | 340 | 342 | 338 | 341 | 61,000 | 341 |
| 2010-10-29 | 339 | 340 | 335 | 340 | 64,000 | 340 |
| 2010-10-28 | 347 | 347 | 342 | 342 | 118,000 | 342 |
| 2010-10-27 | 343 | 348 | 340 | 345 | 205,000 | 345 |
| 2010-10-26 | 332 | 339 | 332 | 333 | 94,000 | 333 |
| 2010-10-25 | 339 | 339 | 335 | 336 | 90,000 | 336 |
| 2010-10-22 | 334 | 338 | 330 | 336 | 60,000 | 336 |
| 2010-10-21 | 335 | 338 | 332 | 333 | 47,000 | 333 |
| 2010-10-20 | 333 | 334 | 330 | 334 | 58,000 | 334 |
| 2010-10-19 | 338 | 342 | 336 | 336 | 75,000 | 336 |
| 2010-10-18 | 337 | 344 | 334 | 340 | 73,000 | 340 |
| 2010-10-15 | 339 | 344 | 338 | 338 | 50,000 | 338 |
| 2010-10-14 | 337 | 344 | 333 | 338 | 131,000 | 338 |
| 2010-10-13 | 341 | 350 | 335 | 341 | 100,000 | 341 |
| 2010-10-12 | 356 | 356 | 343 | 343 | 48,000 | 343 |
| 2010-10-08 | 354 | 358 | 353 | 356 | 34,000 | 356 |
| 2010-10-07 | 359 | 359 | 355 | 359 | 34,000 | 359 |
| 2010-10-06 | 355 | 361 | 353 | 359 | 45,000 | 359 |
| 2010-10-05 | 351 | 362 | 345 | 359 | 88,000 | 359 |
| 2010-10-04 | 360 | 363 | 355 | 358 | 45,000 | 358 |
| 2010-10-01 | 365 | 365 | 361 | 363 | 22,000 | 363 |
| 2010-09-30 | 367 | 370 | 365 | 365 | 32,000 | 365 |
| 2010-09-29 | 361 | 370 | 350 | 369 | 109,000 | 369 |
| 2010-09-28 | 364 | 365 | 360 | 361 | 56,000 | 361 |
| 2010-09-27 | 368 | 369 | 365 | 369 | 71,000 | 369 |
| 2010-09-24 | 369 | 370 | 366 | 367 | 76,000 | 367 |
| 2010-09-22 | 373 | 375 | 372 | 372 | 48,000 | 372 |
| 2010-09-21 | 371 | 373 | 371 | 371 | 42,000 | 371 |
| 2010-09-17 | 367 | 370 | 366 | 368 | 33,000 | 368 |
| 2010-09-16 | 370 | 372 | 365 | 366 | 73,000 | 366 |
| 2010-09-15 | 358 | 367 | 358 | 367 | 47,000 | 367 |
| 2010-09-14 | 366 | 366 | 361 | 362 | 54,000 | 362 |
| 2010-09-13 | 363 | 366 | 362 | 364 | 33,000 | 364 |
| 2010-09-10 | 353 | 363 | 353 | 360 | 99,000 | 360 |
| 2010-09-09 | 351 | 357 | 351 | 357 | 28,000 | 357 |
| 2010-09-08 | 354 | 361 | 351 | 351 | 60,000 | 351 |
| 2010-09-07 | 353 | 362 | 351 | 360 | 70,000 | 360 |
| 2010-09-06 | 348 | 356 | 346 | 356 | 84,000 | 356 |
| 2010-09-03 | 342 | 348 | 342 | 345 | 40,000 | 345 |
| 2010-09-02 | 344 | 345 | 340 | 342 | 42,000 | 342 |
| 2010-09-01 | 339 | 344 | 335 | 344 | 46,000 | 344 |
| 2010-08-31 | 342 | 347 | 341 | 341 | 53,000 | 341 |
| 2010-08-30 | 345 | 349 | 345 | 348 | 65,000 | 348 |
| 2010-08-27 | 340 | 344 | 339 | 343 | 64,000 | 343 |
| 2010-08-26 | 333 | 341 | 333 | 341 | 67,000 | 341 |
| 2010-08-25 | 334 | 339 | 331 | 336 | 68,000 | 336 |
| 2010-08-24 | 332 | 335 | 332 | 334 | 54,000 | 334 |
| 2010-08-23 | 337 | 338 | 334 | 338 | 57,000 | 338 |
| 2010-08-20 | 336 | 340 | 336 | 337 | 61,000 | 337 |
| 2010-08-19 | 330 | 343 | 330 | 336 | 150,000 | 336 |
| 2010-08-18 | 329 | 332 | 328 | 330 | 26,000 | 330 |
| 2010-08-17 | 329 | 330 | 326 | 328 | 37,000 | 328 |
| 2010-08-16 | 331 | 331 | 329 | 329 | 17,000 | 329 |
| 2010-08-13 | 329 | 331 | 327 | 331 | 26,000 | 331 |
| 2010-08-12 | 326 | 328 | 326 | 327 | 44,000 | 327 |
| 2010-08-11 | 333 | 333 | 326 | 326 | 54,000 | 326 |
| 2010-08-10 | 337 | 337 | 332 | 333 | 31,000 | 333 |
| 2010-08-09 | 332 | 336 | 332 | 336 | 55,000 | 336 |
| 2010-08-06 | 332 | 334 | 331 | 332 | 48,000 | 332 |
| 2010-08-05 | 334 | 335 | 331 | 332 | 40,000 | 332 |
| 2010-08-04 | 334 | 334 | 331 | 332 | 38,000 | 332 |
| 2010-08-03 | 336 | 343 | 333 | 333 | 48,000 | 333 |
| 2010-08-02 | 335 | 341 | 331 | 332 | 42,000 | 332 |
| 2010-07-30 | 336 | 337 | 334 | 335 | 56,000 | 335 |
| 2010-07-29 | 342 | 343 | 340 | 340 | 34,000 | 340 |
| 2010-07-28 | 344 | 345 | 342 | 344 | 31,000 | 344 |
| 2010-07-27 | 351 | 351 | 341 | 342 | 42,000 | 342 |
| 2010-07-26 | 351 | 352 | 347 | 349 | 81,000 | 349 |
| 2010-07-23 | 341 | 348 | 341 | 343 | 82,000 | 343 |
| 2010-07-22 | 340 | 348 | 339 | 339 | 71,000 | 339 |
| 2010-07-21 | 340 | 342 | 337 | 340 | 130,000 | 340 |
| 2010-07-20 | 333 | 337 | 331 | 332 | 55,000 | 332 |
| 2010-07-16 | 337 | 337 | 329 | 333 | 83,000 | 333 |
| 2010-07-15 | 345 | 345 | 337 | 337 | 98,000 | 337 |
| 2010-07-14 | 341 | 345 | 338 | 344 | 57,000 | 344 |
| 2010-07-13 | 340 | 341 | 338 | 338 | 52,000 | 338 |
| 2010-07-12 | 342 | 347 | 340 | 341 | 46,000 | 341 |
| 2010-07-09 | 345 | 345 | 336 | 339 | 103,000 | 339 |
| 2010-07-08 | 343 | 347 | 340 | 343 | 68,000 | 343 |
| 2010-07-07 | 334 | 342 | 334 | 336 | 67,000 | 336 |
| 2010-07-06 | 333 | 333 | 329 | 333 | 153,000 | 333 |
| 2010-07-05 | 333 | 340 | 331 | 333 | 135,000 | 333 |
| 2010-07-02 | 334 | 337 | 333 | 335 | 76,000 | 335 |
| 2010-07-01 | 334 | 335 | 331 | 334 | 39,000 | 334 |
| 2010-06-30 | 334 | 338 | 332 | 336 | 55,000 | 336 |
| 2010-06-29 | 344 | 347 | 338 | 341 | 57,000 | 341 |
| 2010-06-28 | 354 | 354 | 345 | 345 | 72,000 | 345 |
| 2010-06-25 | 350 | 354 | 347 | 349 | 73,000 | 349 |
| 2010-06-24 | 350 | 353 | 347 | 350 | 78,000 | 350 |
| 2010-06-23 | 359 | 359 | 352 | 352 | 88,000 | 352 |
| 2010-06-22 | 358 | 364 | 357 | 363 | 66,000 | 363 |
| 2010-06-21 | 370 | 371 | 362 | 363 | 154,000 | 363 |
| 2010-06-18 | 351 | 369 | 351 | 367 | 147,000 | 367 |
| 2010-06-17 | 349 | 352 | 349 | 351 | 39,000 | 351 |
| 2010-06-16 | 354 | 354 | 350 | 351 | 56,000 | 351 |
| 2010-06-15 | 346 | 350 | 345 | 349 | 39,000 | 349 |
| 2010-06-14 | 347 | 350 | 345 | 349 | 61,000 | 349 |
| 2010-06-11 | 352 | 355 | 343 | 343 | 127,000 | 343 |
| 2010-06-10 | 343 | 350 | 342 | 347 | 48,000 | 347 |
| 2010-06-09 | 345 | 346 | 342 | 342 | 63,000 | 342 |
| 2010-06-08 | 349 | 352 | 346 | 347 | 80,000 | 347 |
| 2010-06-07 | 353 | 355 | 344 | 345 | 146,000 | 345 |
| 2010-06-04 | 364 | 369 | 356 | 366 | 160,000 | 366 |
| 2010-06-03 | 358 | 360 | 356 | 359 | 142,000 | 359 |
| 2010-06-02 | 354 | 356 | 350 | 350 | 112,000 | 350 |
| 2010-06-01 | 355 | 358 | 355 | 357 | 57,000 | 357 |
| 2010-05-31 | 352 | 361 | 352 | 356 | 96,000 | 356 |
| 2010-05-28 | 359 | 363 | 353 | 355 | 144,000 | 355 |
| 2010-05-27 | 353 | 355 | 346 | 351 | 229,000 | 351 |
| 2010-05-26 | 358 | 370 | 350 | 353 | 220,000 | 353 |
| 2010-05-25 | 381 | 383 | 361 | 365 | 221,000 | 365 |
| 2010-05-24 | 389 | 393 | 385 | 389 | 163,000 | 389 |
| 2010-05-21 | 397 | 397 | 388 | 393 | 180,000 | 393 |
| 2010-05-20 | 407 | 410 | 404 | 405 | 168,000 | 405 |
| 2010-05-19 | 410 | 413 | 405 | 412 | 100,000 | 412 |
| 2010-05-18 | 419 | 423 | 416 | 418 | 207,000 | 418 |
| 2010-05-17 | 415 | 422 | 415 | 420 | 216,000 | 420 |
| 2010-05-14 | 413 | 424 | 410 | 422 | 194,000 | 422 |
| 2010-05-13 | 417 | 418 | 412 | 413 | 145,000 | 413 |
| 2010-05-12 | 431 | 431 | 409 | 409 | 279,000 | 409 |
| 2010-05-11 | 424 | 436 | 417 | 427 | 233,000 | 427 |
| 2010-05-10 | 400 | 419 | 395 | 416 | 138,000 | 416 |
| 2010-05-07 | 406 | 406 | 398 | 401 | 179,000 | 401 |
| 2010-05-06 | 431 | 431 | 412 | 416 | 220,000 | 416 |
| 2010-04-30 | 435 | 438 | 432 | 433 | 193,000 | 433 |
| 2010-04-28 | 412 | 438 | 412 | 435 | 275,000 | 435 |
| 2010-04-27 | 426 | 426 | 415 | 418 | 186,000 | 418 |
| 2010-04-26 | 427 | 431 | 424 | 429 | 133,000 | 429 |
| 2010-04-23 | 411 | 423 | 411 | 421 | 149,000 | 421 |
| 2010-04-22 | 414 | 416 | 411 | 413 | 189,000 | 413 |
| 2010-04-21 | 402 | 415 | 402 | 415 | 275,000 | 415 |
| 2010-04-20 | 387 | 398 | 386 | 397 | 245,000 | 397 |
| 2010-04-19 | 384 | 395 | 383 | 387 | 470,000 | 387 |
| 2010-04-16 | 398 | 406 | 398 | 402 | 203,000 | 402 |
| 2010-04-15 | 414 | 414 | 400 | 403 | 330,000 | 403 |
| 2010-04-14 | 413 | 416 | 410 | 410 | 254,000 | 410 |
| 2010-04-13 | 402 | 410 | 400 | 408 | 278,000 | 408 |
| 2010-04-12 | 390 | 404 | 386 | 398 | 300,000 | 398 |
| 2010-04-09 | 380 | 388 | 380 | 386 | 125,000 | 386 |
| 2010-04-08 | 385 | 385 | 379 | 380 | 142,000 | 380 |
| 2010-04-07 | 382 | 385 | 382 | 384 | 93,000 | 384 |
| 2010-04-06 | 384 | 385 | 381 | 381 | 147,000 | 381 |
| 2010-04-05 | 383 | 384 | 380 | 381 | 138,000 | 381 |
| 2010-04-02 | 377 | 380 | 374 | 380 | 176,000 | 380 |
| 2010-04-01 | 375 | 378 | 371 | 374 | 154,000 | 374 |
| 2010-03-31 | 379 | 380 | 370 | 375 | 184,000 | 375 |
| 2010-03-30 | 366 | 374 | 357 | 374 | 298,000 | 374 |
| 2010-03-29 | 367 | 367 | 355 | 363 | 129,000 | 363 |
| 2010-03-26 | 367 | 370 | 366 | 370 | 166,000 | 370 |
| 2010-03-25 | 372 | 372 | 361 | 367 | 334,000 | 367 |
| 2010-03-24 | 384 | 384 | 364 | 374 | 415,000 | 374 |
| 2010-03-23 | 356 | 369 | 350 | 369 | 599,000 | 369 |
| 2010-03-19 | 340 | 352 | 340 | 350 | 270,000 | 350 |
| 2010-03-18 | 342 | 342 | 334 | 338 | 205,000 | 338 |
| 2010-03-17 | 344 | 344 | 337 | 339 | 87,000 | 339 |
| 2010-03-16 | 339 | 340 | 339 | 340 | 15,000 | 340 |
| 2010-03-15 | 339 | 342 | 338 | 339 | 39,000 | 339 |
| 2010-03-12 | 337 | 339 | 337 | 338 | 84,000 | 338 |
| 2010-03-11 | 335 | 338 | 335 | 337 | 63,000 | 337 |
| 2010-03-10 | 338 | 338 | 334 | 334 | 125,000 | 334 |
| 2010-03-09 | 338 | 339 | 337 | 338 | 64,000 | 338 |
| 2010-03-08 | 339 | 341 | 337 | 338 | 92,000 | 338 |
| 2010-03-05 | 339 | 341 | 337 | 338 | 88,000 | 338 |
| 2010-03-04 | 337 | 341 | 337 | 338 | 57,000 | 338 |
| 2010-03-03 | 339 | 339 | 334 | 336 | 98,000 | 336 |
| 2010-03-02 | 341 | 343 | 338 | 339 | 67,000 | 339 |
| 2010-03-01 | 345 | 345 | 341 | 341 | 27,000 | 341 |
| 2010-02-26 | 340 | 341 | 340 | 340 | 20,000 | 340 |
| 2010-02-25 | 344 | 344 | 341 | 342 | 38,000 | 342 |
| 2010-02-24 | 339 | 340 | 337 | 340 | 53,000 | 340 |
| 2010-02-23 | 340 | 346 | 337 | 340 | 110,000 | 340 |
| 2010-02-22 | 337 | 342 | 337 | 338 | 67,000 | 338 |
| 2010-02-19 | 339 | 340 | 336 | 336 | 69,000 | 336 |
| 2010-02-18 | 341 | 343 | 339 | 339 | 59,000 | 339 |
| 2010-02-17 | 340 | 343 | 339 | 342 | 53,000 | 342 |
| 2010-02-16 | 340 | 341 | 336 | 336 | 82,000 | 336 |
| 2010-02-15 | 342 | 342 | 339 | 340 | 76,000 | 340 |
| 2010-02-12 | 348 | 348 | 343 | 344 | 50,000 | 344 |
| 2010-02-10 | 347 | 355 | 343 | 344 | 203,000 | 344 |
| 2010-02-09 | 345 | 352 | 343 | 344 | 28,000 | 344 |
| 2010-02-08 | 348 | 352 | 345 | 347 | 57,000 | 347 |
| 2010-02-05 | 358 | 359 | 350 | 352 | 51,000 | 352 |
| 2010-02-04 | 357 | 360 | 351 | 357 | 66,000 | 357 |
| 2010-02-03 | 359 | 362 | 349 | 354 | 87,000 | 354 |
| 2010-02-02 | 349 | 362 | 343 | 359 | 124,000 | 359 |
| 2010-02-01 | 346 | 346 | 335 | 341 | 68,000 | 341 |
| 2010-01-29 | 352 | 352 | 344 | 346 | 27,000 | 346 |
| 2010-01-28 | 342 | 354 | 341 | 352 | 68,000 | 352 |
| 2010-01-27 | 342 | 351 | 341 | 343 | 59,000 | 343 |
| 2010-01-26 | 355 | 359 | 343 | 346 | 107,000 | 346 |
| 2010-01-25 | 355 | 355 | 352 | 352 | 53,000 | 352 |
| 2010-01-22 | 361 | 361 | 351 | 357 | 92,000 | 357 |
| 2010-01-21 | 363 | 363 | 357 | 363 | 59,000 | 363 |
| 2010-01-20 | 363 | 363 | 361 | 362 | 40,000 | 362 |
| 2010-01-19 | 360 | 364 | 360 | 363 | 39,000 | 363 |
| 2010-01-18 | 367 | 367 | 360 | 362 | 58,000 | 362 |
| 2010-01-15 | 365 | 366 | 360 | 366 | 71,000 | 366 |
| 2010-01-14 | 366 | 366 | 359 | 363 | 53,000 | 363 |
| 2010-01-13 | 372 | 372 | 364 | 364 | 73,000 | 364 |
| 2010-01-12 | 366 | 372 | 365 | 372 | 105,000 | 372 |
| 2010-01-08 | 360 | 366 | 358 | 366 | 63,000 | 366 |
| 2010-01-07 | 359 | 362 | 353 | 359 | 166,000 | 359 |
| 2010-01-06 | 362 | 362 | 356 | 361 | 80,000 | 361 |
| 2010-01-05 | 359 | 360 | 356 | 358 | 125,000 | 358 |
| 2010-01-04 | 359 | 359 | 350 | 355 | 125,000 | 355 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
