8097 三愛オブリ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	325	330	325	327	41,000	327
2011-12-29	331	331	321	324	37,000	324
2011-12-28	338	338	330	330	25,000	330
2011-12-27	341	344	340	340	45,000	340
2011-12-26	341	346	338	340	127,000	340
2011-12-22	335	335	333	334	67,000	334
2011-12-21	327	332	327	332	181,000	332
2011-12-20	316	316	314	315	97,000	315
2011-12-19	317	319	317	318	41,000	318
2011-12-16	320	324	316	317	83,000	317
2011-12-15	320	320	316	317	42,000	317
2011-12-14	322	324	320	320	35,000	320
2011-12-13	324	324	322	323	32,000	323
2011-12-12	325	326	322	324	37,000	324
2011-12-09	319	320	317	319	100,000	319
2011-12-08	317	320	314	320	54,000	320
2011-12-07	316	316	313	316	93,000	316
2011-12-06	323	325	317	318	127,000	318
2011-12-05	319	323	318	321	69,000	321
2011-12-02	320	323	318	319	101,000	319
2011-12-01	326	326	320	321	45,000	321
2011-11-30	325	326	317	318	77,000	318
2011-11-29	317	325	317	325	29,000	325
2011-11-28	313	318	313	316	36,000	316
2011-11-25	322	322	312	312	50,000	312
2011-11-24	319	320	316	319	37,000	319
2011-11-22	319	327	317	320	58,000	320
2011-11-21	320	321	319	319	22,000	319
2011-11-18	314	321	314	317	42,000	317
2011-11-17	321	321	317	317	29,000	317
2011-11-16	323	323	321	322	14,000	322
2011-11-15	324	324	322	322	11,000	322
2011-11-14	327	333	326	326	27,000	326
2011-11-11	330	330	317	319	73,000	319
2011-11-10	337	337	325	325	53,000	325
2011-11-09	345	345	337	339	40,000	339
2011-11-08	344	350	344	346	31,000	346
2011-11-07	339	346	339	346	46,000	346
2011-11-04	342	345	339	341	38,000	341
2011-11-02	340	340	333	335	30,000	335
2011-11-01	340	342	337	340	39,000	340
2011-10-31	344	351	340	345	65,000	345
2011-10-28	348	348	339	339	118,000	339
2011-10-27	341	343	335	337	72,000	337
2011-10-26	338	340	334	337	77,000	337
2011-10-25	347	347	340	341	56,000	341
2011-10-24	334	347	333	347	96,000	347
2011-10-21	337	341	328	328	75,000	328
2011-10-20	340	342	334	335	70,000	335
2011-10-19	349	349	343	343	23,000	343
2011-10-18	351	352	348	351	25,000	351
2011-10-17	350	350	348	348	38,000	348
2011-10-14	352	353	348	348	17,000	348
2011-10-13	360	365	353	358	91,000	358
2011-10-12	351	354	351	352	20,000	352
2011-10-11	353	355	350	352	42,000	352
2011-10-07	341	350	341	345	42,000	345
2011-10-06	341	349	333	337	65,000	337
2011-10-05	352	353	336	337	58,000	337
2011-10-04	357	357	347	352	56,000	352
2011-10-03	370	375	358	358	40,000	358
2011-09-30	360	378	355	378	78,000	378
2011-09-29	361	363	353	360	79,000	360
2011-09-28	355	364	353	362	67,000	362
2011-09-27	350	357	347	357	84,000	357
2011-09-26	356	356	341	342	99,000	342
2011-09-22	361	362	347	354	84,000	354
2011-09-21	377	377	361	361	55,000	361
2011-09-20	374	377	361	371	55,000	371
2011-09-16	365	374	365	374	77,000	374
2011-09-15	357	363	351	357	81,000	357
2011-09-14	356	366	356	356	44,000	356
2011-09-13	365	368	356	357	70,000	357
2011-09-12	365	371	360	363	47,000	363
2011-09-09	383	390	370	373	138,000	373
2011-09-08	390	393	382	383	66,000	383
2011-09-07	393	405	386	389	79,000	389
2011-09-06	395	397	383	391	70,000	391
2011-09-05	404	404	398	401	40,000	401
2011-09-02	415	415	406	407	76,000	407
2011-09-01	419	422	414	415	33,000	415
2011-08-31	418	421	410	421	33,000	421
2011-08-30	411	420	411	416	49,000	416
2011-08-29	411	411	405	406	27,000	406
2011-08-26	411	415	401	408	38,000	408
2011-08-25	413	414	408	411	42,000	411
2011-08-24	406	408	403	405	41,000	405
2011-08-23	401	408	400	406	33,000	406
2011-08-22	393	400	393	394	36,000	394
2011-08-19	400	405	400	401	33,000	401
2011-08-18	413	414	404	410	31,000	410
2011-08-17	413	414	412	413	11,000	413
2011-08-16	412	413	405	411	23,000	411
2011-08-15	416	419	405	406	41,000	406
2011-08-12	409	416	405	408	28,000	408
2011-08-11	410	412	398	402	23,000	402
2011-08-10	409	417	397	413	78,000	413
2011-08-09	385	399	374	399	64,000	399
2011-08-08	403	409	379	396	50,000	396
2011-08-05	405	413	397	405	82,000	405
2011-08-04	424	428	419	419	27,000	419
2011-08-03	434	434	421	423	40,000	423
2011-08-02	442	442	433	436	27,000	436
2011-08-01	435	446	433	442	42,000	442
2011-07-29	446	446	435	435	55,000	435
2011-07-28	443	455	441	444	62,000	444
2011-07-27	453	461	445	450	89,000	450
2011-07-26	466	467	461	461	36,000	461
2011-07-25	475	475	465	466	95,000	466
2011-07-22	470	474	469	474	57,000	474
2011-07-21	472	472	469	469	33,000	469
2011-07-20	468	470	467	470	31,000	470
2011-07-19	468	470	465	469	23,000	469
2011-07-15	462	468	462	466	17,000	466
2011-07-14	467	469	462	466	28,000	466
2011-07-13	466	469	461	467	41,000	467
2011-07-12	456	466	456	462	17,000	462
2011-07-11	467	470	463	470	17,000	470
2011-07-08	470	470	464	470	35,000	470
2011-07-07	469	470	457	468	33,000	468
2011-07-06	471	471	465	470	81,000	470
2011-07-05	468	468	463	467	26,000	467
2011-07-04	467	474	465	469	62,000	469
2011-07-01	460	468	455	468	115,000	468
2011-06-30	450	460	447	460	119,000	460
2011-06-29	446	450	446	450	32,000	450
2011-06-28	445	448	443	447	31,000	447
2011-06-27	443	448	443	445	42,000	445
2011-06-24	432	445	432	445	60,000	445
2011-06-23	431	445	430	434	55,000	434
2011-06-22	431	443	431	438	43,000	438
2011-06-21	438	443	426	430	86,000	430
2011-06-20	435	442	435	436	33,000	436
2011-06-17	441	441	434	439	71,000	439
2011-06-16	438	441	435	437	41,000	437
2011-06-15	447	449	445	445	44,000	445
2011-06-14	442	448	440	447	78,000	447
2011-06-13	438	442	432	439	42,000	439
2011-06-10	438	440	433	440	119,000	440
2011-06-09	427	435	427	432	30,000	432
2011-06-08	431	436	430	430	44,000	430
2011-06-07	423	436	423	434	70,000	434
2011-06-06	423	429	415	427	76,000	427
2011-06-03	433	433	419	422	135,000	422
2011-06-02	422	435	419	433	110,000	433
2011-06-01	425	432	418	432	189,000	432
2011-05-31	418	421	418	419	103,000	419
2011-05-30	420	425	417	420	56,000	420
2011-05-27	424	426	422	424	54,000	424
2011-05-26	420	436	419	424	115,000	424
2011-05-25	416	422	411	421	119,000	421
2011-05-24	411	421	409	421	55,000	421
2011-05-23	415	418	406	416	122,000	416
2011-05-20	410	422	410	416	63,000	416
2011-05-19	424	424	410	415	72,000	415
2011-05-18	418	422	414	421	60,000	421
2011-05-17	415	423	411	420	88,000	420
2011-05-16	419	422	411	416	110,000	416
2011-05-13	428	428	408	419	177,000	419
2011-05-12	424	431	423	427	115,000	427
2011-05-11	435	442	427	427	272,000	427
2011-05-10	441	442	426	435	121,000	435
2011-05-09	438	440	431	440	95,000	440
2011-05-06	430	439	423	439	85,000	439
2011-05-02	436	439	419	438	94,000	438
2011-04-28	437	437	430	435	68,000	435
2011-04-27	433	440	430	436	161,000	436
2011-04-26	424	426	417	423	104,000	423
2011-04-25	429	429	418	424	89,000	424
2011-04-22	420	427	418	425	69,000	425
2011-04-21	408	421	407	420	147,000	420
2011-04-20	410	418	400	402	167,000	402
2011-04-19	408	413	401	409	78,000	409
2011-04-18	412	422	408	415	101,000	415
2011-04-15	423	424	416	417	84,000	417
2011-04-14	422	426	416	423	73,000	423
2011-04-13	418	426	412	422	88,000	422
2011-04-12	423	434	411	424	108,000	424
2011-04-11	430	449	428	439	84,000	439
2011-04-08	419	434	418	428	96,000	428
2011-04-07	428	430	414	424	105,000	424
2011-04-06	434	435	418	422	101,000	422
2011-04-05	442	443	425	427	72,000	427
2011-04-04	440	455	440	448	107,000	448
2011-04-01	446	451	440	440	92,000	440
2011-03-31	437	444	434	444	113,000	444
2011-03-30	434	440	420	439	115,000	439
2011-03-29	436	438	421	434	128,000	434
2011-03-28	440	442	426	440	127,000	440
2011-03-25	435	440	425	436	109,000	436
2011-03-24	417	441	417	431	193,000	431
2011-03-23	414	418	407	416	135,000	416
2011-03-22	424	424	406	406	142,000	406
2011-03-18	382	401	367	400	275,000	400
2011-03-17	350	398	346	390	238,000	390
2011-03-16	349	357	341	351	151,000	351
2011-03-15	351	352	312	337	160,000	337
2011-03-14	363	426	363	391	141,000	391
2011-03-11	456	459	443	443	208,000	443
2011-03-10	462	462	456	458	95,000	458
2011-03-09	463	466	461	462	85,000	462
2011-03-08	464	468	464	465	96,000	465
2011-03-07	463	464	457	464	158,000	464
2011-03-04	468	468	461	465	73,000	465
2011-03-03	460	464	456	463	106,000	463
2011-03-02	460	465	457	457	150,000	457
2011-03-01	461	472	459	466	222,000	466
2011-02-28	432	462	431	459	375,000	459
2011-02-25	420	427	412	427	255,000	427
2011-02-24	435	437	424	426	138,000	426
2011-02-23	425	439	425	435	201,000	435
2011-02-22	432	436	431	431	94,000	431
2011-02-21	442	446	428	433	210,000	433
2011-02-18	442	446	438	444	85,000	444
2011-02-17	445	446	440	444	107,000	444
2011-02-16	438	445	436	443	122,000	443
2011-02-15	431	444	430	438	186,000	438
2011-02-14	429	433	427	431	165,000	431
2011-02-10	422	426	420	425	149,000	425
2011-02-09	419	421	411	421	241,000	421
2011-02-08	416	421	415	415	116,000	415
2011-02-07	425	430	413	416	156,000	416
2011-02-04	425	425	415	420	81,000	420
2011-02-03	415	423	415	423	54,000	423
2011-02-02	415	423	415	420	127,000	420
2011-02-01	417	421	413	415	57,000	415
2011-01-31	418	427	414	420	133,000	420
2011-01-28	423	423	415	419	102,000	419
2011-01-27	421	427	418	423	95,000	423
2011-01-26	416	427	412	424	122,000	424
2011-01-25	415	421	409	419	100,000	419
2011-01-24	408	412	402	410	98,000	410
2011-01-21	425	425	402	406	218,000	406
2011-01-20	425	429	421	425	104,000	425
2011-01-19	433	434	425	426	97,000	426
2011-01-18	422	434	422	433	262,000	433
2011-01-17	418	424	418	421	132,000	421
2011-01-14	413	422	413	416	194,000	416
2011-01-13	412	418	412	417	114,000	417
2011-01-12	413	419	410	410	129,000	410
2011-01-11	413	419	410	412	110,000	412
2011-01-07	421	422	413	413	51,000	413
2011-01-06	416	422	416	419	79,000	419
2011-01-05	408	416	404	416	109,000	416
2011-01-04	408	415	404	408	87,000	408

分割・併合履歴： [1989-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30