8097 三愛オブリ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 995 | 995 | 970 | 989 | 44,000 | 989 |
| 2015-12-29 | 962 | 989 | 959 | 988 | 54,000 | 988 |
| 2015-12-28 | 966 | 982 | 951 | 962 | 68,000 | 962 |
| 2015-12-25 | 978 | 982 | 961 | 975 | 47,000 | 975 |
| 2015-12-24 | 974 | 989 | 960 | 964 | 51,000 | 964 |
| 2015-12-22 | 970 | 985 | 970 | 979 | 69,000 | 979 |
| 2015-12-21 | 991 | 999 | 970 | 985 | 138,000 | 985 |
| 2015-12-18 | 1,005 | 1,015 | 989 | 1,010 | 142,000 | 1,010 |
| 2015-12-17 | 992 | 1,020 | 992 | 1,015 | 254,000 | 1,015 |
| 2015-12-16 | 984 | 996 | 979 | 991 | 223,000 | 991 |
| 2015-12-15 | 986 | 1,006 | 977 | 980 | 209,000 | 980 |
| 2015-12-14 | 985 | 988 | 958 | 987 | 225,000 | 987 |
| 2015-12-11 | 981 | 996 | 973 | 996 | 252,000 | 996 |
| 2015-12-10 | 988 | 994 | 966 | 966 | 178,000 | 966 |
| 2015-12-09 | 1,018 | 1,027 | 1,004 | 1,009 | 76,000 | 1,009 |
| 2015-12-08 | 1,000 | 1,014 | 1,000 | 1,010 | 92,000 | 1,010 |
| 2015-12-07 | 1,030 | 1,031 | 1,012 | 1,015 | 132,000 | 1,015 |
| 2015-12-04 | 1,070 | 1,070 | 1,026 | 1,030 | 244,000 | 1,030 |
| 2015-12-03 | 1,007 | 1,073 | 1,007 | 1,072 | 303,000 | 1,072 |
| 2015-12-02 | 1,020 | 1,031 | 1,014 | 1,022 | 251,000 | 1,022 |
| 2015-12-01 | 995 | 1,021 | 995 | 1,021 | 206,000 | 1,021 |
| 2015-11-30 | 970 | 993 | 960 | 986 | 132,000 | 986 |
| 2015-11-27 | 980 | 980 | 970 | 970 | 41,000 | 970 |
| 2015-11-26 | 977 | 980 | 975 | 977 | 57,000 | 977 |
| 2015-11-25 | 978 | 988 | 964 | 977 | 85,000 | 977 |
| 2015-11-24 | 981 | 981 | 955 | 972 | 107,000 | 972 |
| 2015-11-20 | 981 | 982 | 970 | 980 | 130,000 | 980 |
| 2015-11-19 | 970 | 985 | 970 | 981 | 130,000 | 981 |
| 2015-11-18 | 986 | 986 | 959 | 963 | 147,000 | 963 |
| 2015-11-17 | 962 | 985 | 958 | 981 | 243,000 | 981 |
| 2015-11-16 | 908 | 975 | 908 | 966 | 219,000 | 966 |
| 2015-11-13 | 942 | 942 | 924 | 933 | 221,000 | 933 |
| 2015-11-12 | 940 | 945 | 924 | 936 | 347,000 | 936 |
| 2015-11-11 | 922 | 943 | 922 | 942 | 141,000 | 942 |
| 2015-11-10 | 965 | 966 | 945 | 952 | 145,000 | 952 |
| 2015-11-09 | 919 | 958 | 919 | 958 | 174,000 | 958 |
| 2015-11-06 | 935 | 936 | 917 | 928 | 224,000 | 928 |
| 2015-11-05 | 928 | 940 | 922 | 935 | 180,000 | 935 |
| 2015-11-04 | 929 | 950 | 918 | 942 | 256,000 | 942 |
| 2015-11-02 | 927 | 927 | 895 | 899 | 194,000 | 899 |
| 2015-10-30 | 891 | 937 | 891 | 927 | 189,000 | 927 |
| 2015-10-29 | 915 | 915 | 896 | 901 | 184,000 | 901 |
| 2015-10-28 | 910 | 914 | 894 | 906 | 148,000 | 906 |
| 2015-10-27 | 910 | 916 | 905 | 910 | 282,000 | 910 |
| 2015-10-26 | 891 | 907 | 882 | 903 | 223,000 | 903 |
| 2015-10-23 | 870 | 889 | 869 | 888 | 119,000 | 888 |
| 2015-10-22 | 870 | 870 | 858 | 860 | 152,000 | 860 |
| 2015-10-21 | 850 | 871 | 840 | 871 | 237,000 | 871 |
| 2015-10-20 | 848 | 852 | 828 | 850 | 261,000 | 850 |
| 2015-10-19 | 844 | 844 | 824 | 836 | 207,000 | 836 |
| 2015-10-16 | 854 | 856 | 829 | 832 | 192,000 | 832 |
| 2015-10-15 | 825 | 852 | 820 | 844 | 228,000 | 844 |
| 2015-10-14 | 841 | 846 | 818 | 824 | 286,000 | 824 |
| 2015-10-13 | 846 | 862 | 840 | 856 | 305,000 | 856 |
| 2015-10-09 | 854 | 863 | 838 | 847 | 334,000 | 847 |
| 2015-10-08 | 843 | 857 | 836 | 857 | 254,000 | 857 |
| 2015-10-07 | 808 | 848 | 805 | 841 | 401,000 | 841 |
| 2015-10-06 | 820 | 831 | 811 | 811 | 84,000 | 811 |
| 2015-10-05 | 805 | 812 | 798 | 810 | 72,000 | 810 |
| 2015-10-02 | 805 | 811 | 787 | 793 | 101,000 | 793 |
| 2015-10-01 | 828 | 828 | 811 | 820 | 67,000 | 820 |
| 2015-09-30 | 815 | 850 | 807 | 817 | 576,000 | 817 |
| 2015-09-29 | 810 | 830 | 787 | 809 | 450,000 | 809 |
| 2015-09-28 | 817 | 839 | 805 | 810 | 310,000 | 810 |
| 2015-09-25 | 800 | 836 | 792 | 818 | 379,000 | 818 |
| 2015-09-24 | 773 | 807 | 769 | 792 | 192,000 | 792 |
| 2015-09-18 | 788 | 808 | 775 | 775 | 212,000 | 775 |
| 2015-09-17 | 802 | 821 | 781 | 812 | 231,000 | 812 |
| 2015-09-16 | 785 | 809 | 774 | 792 | 225,000 | 792 |
| 2015-09-15 | 765 | 805 | 756 | 773 | 216,000 | 773 |
| 2015-09-14 | 781 | 786 | 746 | 750 | 224,000 | 750 |
| 2015-09-11 | 803 | 803 | 778 | 783 | 221,000 | 783 |
| 2015-09-10 | 783 | 797 | 771 | 788 | 229,000 | 788 |
| 2015-09-09 | 760 | 806 | 758 | 806 | 220,000 | 806 |
| 2015-09-08 | 722 | 753 | 721 | 737 | 188,000 | 737 |
| 2015-09-07 | 720 | 738 | 712 | 720 | 194,000 | 720 |
| 2015-09-04 | 740 | 744 | 721 | 725 | 187,000 | 725 |
| 2015-09-03 | 738 | 771 | 733 | 736 | 129,000 | 736 |
| 2015-09-02 | 755 | 774 | 727 | 732 | 161,000 | 732 |
| 2015-09-01 | 811 | 813 | 766 | 767 | 66,000 | 767 |
| 2015-08-31 | 788 | 815 | 777 | 811 | 134,000 | 811 |
| 2015-08-28 | 795 | 815 | 776 | 777 | 93,000 | 777 |
| 2015-08-27 | 787 | 792 | 770 | 774 | 102,000 | 774 |
| 2015-08-26 | 738 | 777 | 732 | 771 | 178,000 | 771 |
| 2015-08-25 | 707 | 730 | 692 | 703 | 164,000 | 703 |
| 2015-08-24 | 777 | 777 | 730 | 737 | 152,000 | 737 |
| 2015-08-21 | 798 | 817 | 790 | 790 | 124,000 | 790 |
| 2015-08-20 | 833 | 843 | 815 | 818 | 65,000 | 818 |
| 2015-08-19 | 841 | 854 | 833 | 834 | 88,000 | 834 |
| 2015-08-18 | 853 | 853 | 836 | 847 | 68,000 | 847 |
| 2015-08-17 | 854 | 860 | 844 | 850 | 49,000 | 850 |
| 2015-08-14 | 855 | 859 | 835 | 848 | 76,000 | 848 |
| 2015-08-13 | 863 | 888 | 855 | 859 | 98,000 | 859 |
| 2015-08-12 | 902 | 906 | 857 | 878 | 104,000 | 878 |
| 2015-08-11 | 917 | 917 | 903 | 908 | 54,000 | 908 |
| 2015-08-10 | 906 | 919 | 890 | 916 | 81,000 | 916 |
| 2015-08-07 | 900 | 909 | 883 | 906 | 52,000 | 906 |
| 2015-08-06 | 906 | 907 | 885 | 896 | 77,000 | 896 |
| 2015-08-05 | 883 | 920 | 883 | 904 | 159,000 | 904 |
| 2015-08-04 | 868 | 886 | 864 | 886 | 76,000 | 886 |
| 2015-08-03 | 865 | 873 | 856 | 868 | 58,000 | 868 |
| 2015-07-31 | 840 | 872 | 840 | 865 | 66,000 | 865 |
| 2015-07-30 | 847 | 847 | 813 | 841 | 85,000 | 841 |
| 2015-07-29 | 841 | 843 | 833 | 837 | 56,000 | 837 |
| 2015-07-28 | 847 | 854 | 834 | 838 | 106,000 | 838 |
| 2015-07-27 | 866 | 866 | 854 | 855 | 66,000 | 855 |
| 2015-07-24 | 845 | 873 | 840 | 847 | 128,000 | 847 |
| 2015-07-23 | 834 | 847 | 834 | 846 | 36,000 | 846 |
| 2015-07-22 | 838 | 838 | 830 | 833 | 41,000 | 833 |
| 2015-07-21 | 841 | 845 | 818 | 839 | 105,000 | 839 |
| 2015-07-17 | 828 | 834 | 811 | 826 | 156,000 | 826 |
| 2015-07-16 | 828 | 838 | 823 | 835 | 155,000 | 835 |
| 2015-07-15 | 824 | 838 | 800 | 827 | 130,000 | 827 |
| 2015-07-14 | 810 | 825 | 801 | 819 | 110,000 | 819 |
| 2015-07-13 | 796 | 798 | 785 | 796 | 59,000 | 796 |
| 2015-07-10 | 786 | 796 | 783 | 794 | 85,000 | 794 |
| 2015-07-09 | 784 | 784 | 757 | 771 | 118,000 | 771 |
| 2015-07-08 | 796 | 797 | 788 | 788 | 98,000 | 788 |
| 2015-07-07 | 796 | 802 | 792 | 793 | 113,000 | 793 |
| 2015-07-06 | 820 | 820 | 791 | 793 | 165,000 | 793 |
| 2015-07-03 | 796 | 841 | 796 | 835 | 159,000 | 835 |
| 2015-07-02 | 796 | 798 | 790 | 795 | 131,000 | 795 |
| 2015-07-01 | 796 | 797 | 784 | 794 | 106,000 | 794 |
| 2015-06-30 | 796 | 801 | 792 | 794 | 161,000 | 794 |
| 2015-06-29 | 792 | 808 | 790 | 796 | 116,000 | 796 |
| 2015-06-26 | 853 | 853 | 805 | 805 | 168,000 | 805 |
| 2015-06-25 | 865 | 865 | 851 | 857 | 39,000 | 857 |
| 2015-06-24 | 863 | 870 | 860 | 865 | 69,000 | 865 |
| 2015-06-23 | 861 | 863 | 851 | 863 | 50,000 | 863 |
| 2015-06-22 | 868 | 868 | 845 | 853 | 81,000 | 853 |
| 2015-06-19 | 856 | 870 | 853 | 856 | 83,000 | 856 |
| 2015-06-18 | 852 | 872 | 845 | 855 | 72,000 | 855 |
| 2015-06-17 | 834 | 846 | 834 | 843 | 43,000 | 843 |
| 2015-06-16 | 851 | 856 | 834 | 843 | 55,000 | 843 |
| 2015-06-15 | 867 | 867 | 855 | 859 | 37,000 | 859 |
| 2015-06-12 | 872 | 889 | 845 | 867 | 160,000 | 867 |
| 2015-06-11 | 853 | 864 | 853 | 862 | 27,000 | 862 |
| 2015-06-10 | 870 | 871 | 854 | 854 | 33,000 | 854 |
| 2015-06-09 | 862 | 872 | 851 | 856 | 89,000 | 856 |
| 2015-06-08 | 897 | 901 | 857 | 877 | 134,000 | 877 |
| 2015-06-05 | 893 | 893 | 880 | 888 | 86,000 | 888 |
| 2015-06-04 | 870 | 885 | 850 | 882 | 121,000 | 882 |
| 2015-06-03 | 841 | 872 | 835 | 869 | 120,000 | 869 |
| 2015-06-02 | 847 | 847 | 834 | 842 | 80,000 | 842 |
| 2015-06-01 | 832 | 847 | 820 | 842 | 58,000 | 842 |
| 2015-05-29 | 825 | 835 | 825 | 834 | 90,000 | 834 |
| 2015-05-28 | 806 | 818 | 806 | 817 | 67,000 | 817 |
| 2015-05-27 | 781 | 815 | 781 | 813 | 107,000 | 813 |
| 2015-05-26 | 770 | 785 | 770 | 782 | 48,000 | 782 |
| 2015-05-25 | 779 | 780 | 769 | 777 | 54,000 | 777 |
| 2015-05-22 | 768 | 774 | 765 | 767 | 30,000 | 767 |
| 2015-05-21 | 774 | 783 | 766 | 768 | 82,000 | 768 |
| 2015-05-20 | 780 | 780 | 767 | 774 | 76,000 | 774 |
| 2015-05-19 | 767 | 773 | 766 | 766 | 133,000 | 766 |
| 2015-05-18 | 770 | 772 | 766 | 767 | 113,000 | 767 |
| 2015-05-15 | 767 | 773 | 762 | 767 | 38,000 | 767 |
| 2015-05-14 | 770 | 777 | 762 | 767 | 60,000 | 767 |
| 2015-05-13 | 788 | 792 | 769 | 769 | 176,000 | 769 |
| 2015-05-12 | 772 | 772 | 751 | 758 | 116,000 | 758 |
| 2015-05-11 | 784 | 784 | 771 | 772 | 40,000 | 772 |
| 2015-05-08 | 782 | 788 | 753 | 769 | 135,000 | 769 |
| 2015-05-07 | 800 | 800 | 789 | 792 | 29,000 | 792 |
| 2015-05-01 | 791 | 806 | 780 | 792 | 55,000 | 792 |
| 2015-04-30 | 798 | 813 | 793 | 802 | 60,000 | 802 |
| 2015-04-28 | 806 | 806 | 797 | 801 | 36,000 | 801 |
| 2015-04-27 | 787 | 800 | 787 | 798 | 24,000 | 798 |
| 2015-04-24 | 787 | 797 | 787 | 797 | 19,000 | 797 |
| 2015-04-23 | 790 | 804 | 787 | 800 | 29,000 | 800 |
| 2015-04-22 | 802 | 802 | 794 | 794 | 4,000 | 794 |
| 2015-04-21 | 793 | 793 | 780 | 789 | 19,000 | 789 |
| 2015-04-20 | 798 | 798 | 789 | 793 | 10,000 | 793 |
| 2015-04-17 | 809 | 809 | 790 | 798 | 50,000 | 798 |
| 2015-04-16 | 819 | 819 | 792 | 808 | 30,000 | 808 |
| 2015-04-15 | 812 | 814 | 803 | 806 | 20,000 | 806 |
| 2015-04-14 | 817 | 817 | 809 | 811 | 9,000 | 811 |
| 2015-04-13 | 825 | 825 | 810 | 814 | 32,000 | 814 |
| 2015-04-10 | 828 | 830 | 808 | 810 | 67,000 | 810 |
| 2015-04-09 | 815 | 815 | 800 | 805 | 25,000 | 805 |
| 2015-04-08 | 786 | 815 | 786 | 803 | 46,000 | 803 |
| 2015-04-07 | 769 | 797 | 769 | 794 | 34,000 | 794 |
| 2015-04-06 | 780 | 780 | 768 | 778 | 17,000 | 778 |
| 2015-04-03 | 774 | 786 | 774 | 782 | 42,000 | 782 |
| 2015-04-02 | 789 | 805 | 768 | 789 | 71,000 | 789 |
| 2015-04-01 | 779 | 799 | 773 | 774 | 74,000 | 774 |
| 2015-03-31 | 775 | 791 | 766 | 779 | 69,000 | 779 |
| 2015-03-30 | 808 | 808 | 777 | 781 | 79,000 | 781 |
| 2015-03-27 | 793 | 825 | 780 | 819 | 77,000 | 819 |
| 2015-03-26 | 809 | 825 | 795 | 804 | 106,000 | 804 |
| 2015-03-25 | 826 | 835 | 822 | 824 | 44,000 | 824 |
| 2015-03-24 | 828 | 841 | 824 | 837 | 46,000 | 837 |
| 2015-03-23 | 840 | 847 | 820 | 837 | 43,000 | 837 |
| 2015-03-20 | 823 | 840 | 820 | 835 | 81,000 | 835 |
| 2015-03-19 | 830 | 839 | 822 | 828 | 35,000 | 828 |
| 2015-03-18 | 842 | 842 | 833 | 840 | 30,000 | 840 |
| 2015-03-17 | 830 | 842 | 821 | 842 | 35,000 | 842 |
| 2015-03-16 | 832 | 833 | 830 | 830 | 13,000 | 830 |
| 2015-03-13 | 842 | 842 | 829 | 834 | 138,000 | 834 |
| 2015-03-12 | 817 | 833 | 817 | 830 | 73,000 | 830 |
| 2015-03-11 | 819 | 839 | 817 | 826 | 52,000 | 826 |
| 2015-03-10 | 845 | 847 | 830 | 831 | 54,000 | 831 |
| 2015-03-09 | 845 | 845 | 823 | 830 | 50,000 | 830 |
| 2015-03-06 | 858 | 859 | 853 | 858 | 36,000 | 858 |
| 2015-03-05 | 861 | 862 | 854 | 858 | 30,000 | 858 |
| 2015-03-04 | 860 | 868 | 855 | 858 | 67,000 | 858 |
| 2015-03-03 | 861 | 865 | 854 | 858 | 44,000 | 858 |
| 2015-03-02 | 860 | 865 | 849 | 860 | 41,000 | 860 |
| 2015-02-27 | 863 | 870 | 860 | 862 | 32,000 | 862 |
| 2015-02-26 | 863 | 885 | 863 | 865 | 83,000 | 865 |
| 2015-02-25 | 843 | 863 | 843 | 863 | 48,000 | 863 |
| 2015-02-24 | 859 | 862 | 847 | 852 | 56,000 | 852 |
| 2015-02-23 | 878 | 879 | 849 | 860 | 50,000 | 860 |
| 2015-02-20 | 876 | 885 | 867 | 875 | 74,000 | 875 |
| 2015-02-19 | 839 | 875 | 830 | 866 | 122,000 | 866 |
| 2015-02-18 | 823 | 844 | 820 | 839 | 78,000 | 839 |
| 2015-02-17 | 817 | 827 | 805 | 823 | 65,000 | 823 |
| 2015-02-16 | 819 | 827 | 818 | 825 | 87,000 | 825 |
| 2015-02-13 | 819 | 824 | 815 | 821 | 76,000 | 821 |
| 2015-02-12 | 815 | 824 | 802 | 802 | 108,000 | 802 |
| 2015-02-10 | 817 | 827 | 817 | 821 | 59,000 | 821 |
| 2015-02-09 | 810 | 816 | 800 | 815 | 38,000 | 815 |
| 2015-02-06 | 811 | 811 | 803 | 808 | 31,000 | 808 |
| 2015-02-05 | 804 | 805 | 790 | 801 | 47,000 | 801 |
| 2015-02-04 | 794 | 814 | 794 | 805 | 82,000 | 805 |
| 2015-02-03 | 790 | 812 | 786 | 794 | 76,000 | 794 |
| 2015-02-02 | 784 | 788 | 773 | 780 | 29,000 | 780 |
| 2015-01-30 | 773 | 788 | 773 | 785 | 27,000 | 785 |
| 2015-01-29 | 778 | 792 | 777 | 778 | 24,000 | 778 |
| 2015-01-28 | 784 | 793 | 773 | 793 | 38,000 | 793 |
| 2015-01-27 | 770 | 785 | 770 | 785 | 27,000 | 785 |
| 2015-01-26 | 778 | 778 | 768 | 769 | 37,000 | 769 |
| 2015-01-23 | 777 | 783 | 773 | 783 | 33,000 | 783 |
| 2015-01-22 | 761 | 766 | 757 | 764 | 25,000 | 764 |
| 2015-01-21 | 779 | 779 | 761 | 763 | 51,000 | 763 |
| 2015-01-20 | 756 | 780 | 756 | 779 | 52,000 | 779 |
| 2015-01-19 | 759 | 760 | 755 | 756 | 18,000 | 756 |
| 2015-01-16 | 767 | 767 | 755 | 757 | 35,000 | 757 |
| 2015-01-15 | 771 | 780 | 765 | 774 | 27,000 | 774 |
| 2015-01-14 | 770 | 775 | 770 | 771 | 29,000 | 771 |
| 2015-01-13 | 789 | 804 | 768 | 777 | 64,000 | 777 |
| 2015-01-09 | 762 | 791 | 752 | 781 | 88,000 | 781 |
| 2015-01-08 | 760 | 764 | 756 | 762 | 50,000 | 762 |
| 2015-01-07 | 765 | 770 | 752 | 752 | 54,000 | 752 |
| 2015-01-06 | 800 | 800 | 769 | 771 | 87,000 | 771 |
| 2015-01-05 | 806 | 806 | 798 | 800 | 20,000 | 800 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
