8097 三愛オブリ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	364	364	359	359	48,000	359
2012-12-27	373	375	360	365	89,000	365
2012-12-26	385	385	366	375	21,000	375
2012-12-25	385	386	379	386	76,000	386
2012-12-21	378	380	375	378	55,000	378
2012-12-20	373	378	372	375	68,000	375
2012-12-19	357	373	357	373	75,000	373
2012-12-18	352	359	352	357	40,000	357
2012-12-17	353	354	350	352	36,000	352
2012-12-14	347	350	340	350	128,000	350
2012-12-13	354	357	354	355	12,000	355
2012-12-12	353	354	353	353	20,000	353
2012-12-11	354	357	353	353	23,000	353
2012-12-10	359	359	352	356	27,000	356
2012-12-07	360	360	357	357	9,000	357
2012-12-06	348	360	348	360	100,000	360
2012-12-05	355	362	350	353	71,000	353
2012-12-04	361	362	359	362	16,000	362
2012-12-03	361	364	359	362	18,000	362
2012-11-30	372	372	362	362	29,000	362
2012-11-29	367	370	367	369	15,000	369
2012-11-28	371	371	368	370	15,000	370
2012-11-27	370	371	366	371	19,000	371
2012-11-26	370	371	366	371	50,000	371
2012-11-22	362	367	358	367	36,000	367
2012-11-21	356	360	356	358	29,000	358
2012-11-20	360	360	357	359	25,000	359
2012-11-19	348	356	348	354	26,000	354
2012-11-16	343	351	343	350	30,000	350
2012-11-15	340	345	340	345	6,000	345
2012-11-14	339	347	339	344	23,000	344
2012-11-13	345	345	338	338	41,000	338
2012-11-12	350	354	343	344	27,000	344
2012-11-09	344	344	342	342	26,000	342
2012-11-08	350	350	344	344	14,000	344
2012-11-07	355	355	348	348	14,000	348
2012-11-06	356	356	346	350	13,000	350
2012-11-05	353	353	351	353	7,000	353
2012-11-02	357	357	351	353	17,000	353
2012-11-01	355	355	351	351	9,000	351
2012-10-31	352	360	350	350	42,000	350
2012-10-30	363	363	337	337	32,000	337
2012-10-29	362	367	362	367	13,000	367
2012-10-26	362	365	353	365	22,000	365
2012-10-25	353	359	351	359	38,000	359
2012-10-24	357	360	357	358	30,000	358
2012-10-23	363	363	362	362	8,000	362
2012-10-22	355	367	355	367	23,000	367
2012-10-19	360	360	355	359	17,000	359
2012-10-18	355	360	355	357	31,000	357
2012-10-17	353	357	352	352	24,000	352
2012-10-16	346	350	346	347	16,000	347
2012-10-15	345	353	345	345	24,000	345
2012-10-12	343	347	340	342	23,000	342
2012-10-11	344	345	334	338	72,000	338
2012-10-10	349	353	345	348	19,000	348
2012-10-09	360	360	357	357	10,000	357
2012-10-05	357	359	357	357	45,000	357
2012-10-04	358	360	357	358	46,000	358
2012-10-03	357	362	357	357	30,000	357
2012-10-02	359	364	358	363	35,000	363
2012-10-01	357	359	356	359	43,000	359
2012-09-28	369	372	357	357	54,000	357
2012-09-27	375	375	370	373	38,000	373
2012-09-26	375	378	373	378	63,000	378
2012-09-25	363	369	361	369	39,000	369
2012-09-24	353	360	352	358	44,000	358
2012-09-21	354	361	352	356	45,000	356
2012-09-20	351	352	345	348	36,000	348
2012-09-19	353	353	348	352	48,000	352
2012-09-18	347	350	347	350	17,000	350
2012-09-14	345	349	345	347	88,000	347
2012-09-13	346	349	346	348	7,000	348
2012-09-12	344	351	344	344	32,000	344
2012-09-11	345	347	344	344	49,000	344
2012-09-10	345	348	345	345	23,000	345
2012-09-07	345	346	344	345	44,000	345
2012-09-06	345	347	344	344	32,000	344
2012-09-05	346	346	345	345	16,000	345
2012-09-04	349	349	345	345	21,000	345
2012-09-03	351	353	345	349	43,000	349
2012-08-31	351	352	345	345	35,000	345
2012-08-30	361	365	354	355	21,000	355
2012-08-29	365	365	357	358	14,000	358
2012-08-28	366	366	362	365	22,000	365
2012-08-27	392	394	356	366	81,000	366
2012-08-24	385	391	385	391	24,000	391
2012-08-23	384	390	384	390	19,000	390
2012-08-22	394	394	389	392	16,000	392
2012-08-21	391	395	385	392	24,000	392
2012-08-20	392	392	384	389	12,000	389
2012-08-17	392	393	388	393	22,000	393
2012-08-16	382	400	382	398	74,000	398
2012-08-15	370	378	370	375	15,000	375
2012-08-14	375	378	373	378	12,000	378
2012-08-13	376	376	372	375	13,000	375
2012-08-10	377	377	372	376	11,000	376
2012-08-09	371	376	371	376	15,000	376
2012-08-08	370	372	365	371	20,000	371
2012-08-07	385	385	374	374	34,000	374
2012-08-06	384	384	379	384	21,000	384
2012-08-03	373	374	369	371	10,000	371
2012-08-02	378	378	372	373	18,000	373
2012-08-01	379	381	376	376	8,000	376
2012-07-31	374	379	374	379	14,000	379
2012-07-30	368	375	368	375	23,000	375
2012-07-27	379	381	374	374	23,000	374
2012-07-26	375	385	372	379	32,000	379
2012-07-25	373	373	372	372	102,000	372
2012-07-24	362	376	361	365	74,000	365
2012-07-23	371	375	362	362	100,000	362
2012-07-20	372	373	370	372	34,000	372
2012-07-19	368	373	368	370	31,000	370
2012-07-18	366	372	366	368	58,000	368
2012-07-17	367	370	364	366	87,000	366
2012-07-13	370	374	370	370	19,000	370
2012-07-12	371	371	369	370	17,000	370
2012-07-11	370	377	370	373	27,000	373
2012-07-10	370	375	370	370	21,000	370
2012-07-09	378	384	373	373	11,000	373
2012-07-06	375	388	375	384	38,000	384
2012-07-05	384	385	376	382	90,000	382
2012-07-04	359	371	359	368	52,000	368
2012-07-03	354	365	354	362	33,000	362
2012-07-02	358	364	357	357	31,000	357
2012-06-29	349	362	349	358	43,000	358
2012-06-28	350	361	350	351	31,000	351
2012-06-27	365	365	349	349	31,000	349
2012-06-26	362	365	353	365	36,000	365
2012-06-25	373	373	357	361	36,000	361
2012-06-22	355	368	354	365	27,000	365
2012-06-21	351	355	346	355	50,000	355
2012-06-20	345	348	342	348	39,000	348
2012-06-19	344	352	342	342	47,000	342
2012-06-18	337	345	337	344	35,000	344
2012-06-15	345	345	340	340	40,000	340
2012-06-14	343	345	341	345	12,000	345
2012-06-13	343	343	340	343	24,000	343
2012-06-12	344	344	336	342	85,000	342
2012-06-11	342	344	341	344	33,000	344
2012-06-08	351	355	337	339	120,000	339
2012-06-07	354	360	353	356	52,000	356
2012-06-06	361	361	351	356	30,000	356
2012-06-05	350	361	348	361	28,000	361
2012-06-04	346	358	344	350	64,000	350
2012-06-01	346	350	342	345	37,000	345
2012-05-31	343	348	342	346	51,000	346
2012-05-30	343	344	342	343	25,000	343
2012-05-29	342	349	338	343	106,000	343
2012-05-28	342	343	340	342	18,000	342
2012-05-25	340	342	340	342	42,000	342
2012-05-24	340	341	331	336	147,000	336
2012-05-23	346	347	341	341	52,000	341
2012-05-22	344	355	341	346	31,000	346
2012-05-21	341	344	341	344	33,000	344
2012-05-18	348	358	336	341	86,000	341
2012-05-17	345	353	345	347	41,000	347
2012-05-16	345	347	344	346	44,000	346
2012-05-15	343	350	340	347	62,000	347
2012-05-14	347	351	340	343	78,000	343
2012-05-11	375	375	342	345	147,000	345
2012-05-10	380	380	375	375	6,000	375
2012-05-09	379	383	375	376	25,000	376
2012-05-08	375	388	375	387	31,000	387
2012-05-07	375	383	375	376	43,000	376
2012-05-02	393	393	384	390	33,000	390
2012-05-01	393	393	387	391	35,000	391
2012-04-27	389	396	383	389	47,000	389
2012-04-26	397	397	386	392	20,000	392
2012-04-25	400	400	392	397	61,000	397
2012-04-24	388	400	388	400	30,000	400
2012-04-23	385	394	382	394	40,000	394
2012-04-20	382	386	379	386	30,000	386
2012-04-19	387	391	380	380	26,000	380
2012-04-18	389	398	386	392	54,000	392
2012-04-17	379	390	377	389	23,000	389
2012-04-16	383	391	377	379	20,000	379
2012-04-13	382	398	382	388	55,000	388
2012-04-12	384	387	376	382	38,000	382
2012-04-11	379	387	372	384	65,000	384
2012-04-10	393	394	381	382	51,000	382
2012-04-09	404	404	396	396	24,000	396
2012-04-06	405	406	401	404	32,000	404
2012-04-05	407	407	399	406	40,000	406
2012-04-04	414	415	404	408	63,000	408
2012-04-03	419	419	414	415	20,000	415
2012-04-02	427	435	416	419	86,000	419
2012-03-30	426	435	424	430	81,000	430
2012-03-29	426	427	422	426	68,000	426
2012-03-28	421	430	421	426	102,000	426
2012-03-27	405	420	405	420	60,000	420
2012-03-26	402	407	399	403	59,000	403
2012-03-23	396	405	396	398	67,000	398
2012-03-22	417	417	402	403	63,000	403
2012-03-21	420	422	414	414	66,000	414
2012-03-19	420	425	417	422	36,000	422
2012-03-16	416	423	416	423	49,000	423
2012-03-15	413	418	413	413	19,000	413
2012-03-14	417	425	411	416	50,000	416
2012-03-13	407	415	405	408	50,000	408
2012-03-12	418	420	409	409	35,000	409
2012-03-09	407	425	407	420	135,000	420
2012-03-08	394	414	394	412	97,000	412
2012-03-07	382	392	382	392	44,000	392
2012-03-06	385	388	383	383	9,000	383
2012-03-05	382	390	382	386	57,000	386
2012-03-02	386	387	383	386	20,000	386
2012-03-01	386	389	379	382	56,000	382
2012-02-29	390	395	386	386	51,000	386
2012-02-28	390	398	384	390	81,000	390
2012-02-27	400	400	390	390	65,000	390
2012-02-24	372	394	372	388	190,000	388
2012-02-23	370	372	363	369	149,000	369
2012-02-22	356	369	356	368	97,000	368
2012-02-21	357	358	355	356	95,000	356
2012-02-20	360	360	356	357	73,000	357
2012-02-17	358	361	357	357	86,000	357
2012-02-16	357	360	357	358	41,000	358
2012-02-15	355	357	351	357	43,000	357
2012-02-14	347	349	347	349	16,000	349
2012-02-13	352	352	346	346	29,000	346
2012-02-10	358	358	350	351	30,000	351
2012-02-09	351	358	351	358	18,000	358
2012-02-08	348	352	348	352	16,000	352
2012-02-07	351	351	343	349	32,000	349
2012-02-06	355	355	345	348	54,000	348
2012-02-03	364	364	353	353	35,000	353
2012-02-02	362	367	361	364	41,000	364
2012-02-01	359	363	359	361	22,000	361
2012-01-31	361	362	359	360	39,000	360
2012-01-30	370	374	364	364	79,000	364
2012-01-27	362	367	360	366	39,000	366
2012-01-26	356	360	356	360	34,000	360
2012-01-25	354	355	345	354	106,000	354
2012-01-24	351	357	351	355	59,000	355
2012-01-23	351	351	347	351	37,000	351
2012-01-20	347	353	347	350	32,000	350
2012-01-19	354	354	345	347	41,000	347
2012-01-18	348	354	346	353	46,000	353
2012-01-17	350	350	345	346	72,000	346
2012-01-16	345	350	345	350	33,000	350
2012-01-13	346	347	344	347	60,000	347
2012-01-12	344	346	342	346	93,000	346
2012-01-11	346	347	346	347	30,000	347
2012-01-10	348	348	338	343	119,000	343
2012-01-06	346	347	343	346	52,000	346
2012-01-05	340	345	338	344	46,000	344
2012-01-04	331	338	331	338	46,000	338

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