8097 三愛オブリ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,166	1,166	1,114	1,117	51,800	1,117
2020-12-29	1,148	1,166	1,123	1,164	68,700	1,164
2020-12-28	1,136	1,148	1,110	1,126	83,700	1,126
2020-12-25	1,111	1,140	1,104	1,128	75,100	1,128
2020-12-24	1,087	1,120	1,087	1,108	234,600	1,108
2020-12-23	1,065	1,102	1,064	1,083	156,400	1,083
2020-12-22	1,106	1,120	1,056	1,062	105,700	1,062
2020-12-21	1,160	1,173	1,149	1,166	37,500	1,166
2020-12-18	1,151	1,162	1,141	1,159	58,800	1,159
2020-12-17	1,193	1,198	1,150	1,158	48,400	1,158
2020-12-16	1,225	1,225	1,187	1,193	48,400	1,193
2020-12-15	1,200	1,228	1,198	1,219	55,600	1,219
2020-12-14	1,217	1,234	1,209	1,216	40,800	1,216
2020-12-11	1,223	1,235	1,198	1,217	71,500	1,217
2020-12-10	1,182	1,224	1,179	1,223	28,100	1,223
2020-12-09	1,169	1,210	1,167	1,190	28,500	1,190
2020-12-08	1,177	1,206	1,161	1,166	40,300	1,166
2020-12-07	1,220	1,220	1,190	1,194	35,300	1,194
2020-12-04	1,240	1,250	1,218	1,225	22,900	1,225
2020-12-03	1,242	1,257	1,221	1,239	60,700	1,239
2020-12-02	1,228	1,244	1,203	1,212	70,300	1,212
2020-12-01	1,164	1,231	1,160	1,222	68,200	1,222
2020-11-30	1,245	1,245	1,154	1,154	91,600	1,154
2020-11-27	1,238	1,268	1,226	1,238	89,000	1,238
2020-11-26	1,189	1,237	1,185	1,228	48,200	1,228
2020-11-25	1,222	1,237	1,197	1,198	55,000	1,198
2020-11-24	1,217	1,242	1,202	1,202	99,600	1,202
2020-11-20	1,172	1,183	1,152	1,157	48,600	1,157
2020-11-19	1,178	1,201	1,173	1,192	35,600	1,192
2020-11-18	1,173	1,191	1,162	1,180	33,900	1,180
2020-11-17	1,190	1,191	1,143	1,176	58,400	1,176
2020-11-16	1,186	1,203	1,171	1,182	66,400	1,182
2020-11-13	1,198	1,198	1,158	1,173	44,900	1,173
2020-11-12	1,182	1,197	1,141	1,197	57,700	1,197
2020-11-11	1,201	1,235	1,149	1,231	103,700	1,231
2020-11-10	1,137	1,169	1,123	1,141	68,600	1,141
2020-11-09	1,116	1,124	1,051	1,107	49,600	1,107
2020-11-06	1,100	1,110	1,086	1,100	57,500	1,100
2020-11-05	1,072	1,102	1,049	1,102	62,900	1,102
2020-11-04	1,056	1,080	1,042	1,066	57,500	1,066
2020-11-02	1,051	1,073	1,047	1,057	46,200	1,057
2020-10-30	1,051	1,052	1,032	1,047	33,700	1,047
2020-10-29	1,031	1,052	1,017	1,043	39,000	1,043
2020-10-28	1,019	1,039	998	1,031	55,400	1,031
2020-10-27	1,049	1,049	1,014	1,019	61,300	1,019
2020-10-26	1,052	1,063	1,042	1,053	34,600	1,053
2020-10-23	1,059	1,072	1,046	1,050	30,300	1,050
2020-10-22	1,065	1,065	1,047	1,052	39,600	1,052
2020-10-21	1,074	1,090	1,053	1,059	38,400	1,059
2020-10-20	1,050	1,065	1,045	1,057	55,400	1,057
2020-10-19	1,034	1,070	1,030	1,056	60,200	1,056
2020-10-16	1,043	1,064	1,028	1,030	31,800	1,030
2020-10-15	1,036	1,048	1,027	1,037	42,600	1,037
2020-10-14	1,037	1,051	1,027	1,041	30,600	1,041
2020-10-13	1,056	1,058	1,037	1,049	18,100	1,049
2020-10-12	1,041	1,056	1,038	1,054	24,500	1,054
2020-10-09	1,054	1,059	1,034	1,041	24,900	1,041
2020-10-08	1,015	1,058	1,009	1,050	59,800	1,050
2020-10-07	1,012	1,016	985	997	48,700	997
2020-10-06	1,014	1,030	1,002	1,024	27,000	1,024
2020-10-05	987	1,011	983	1,006	60,700	1,006
2020-10-02	1,000	1,036	974	975	59,500	975
2020-09-30	1,042	1,042	1,001	1,002	50,500	1,002
2020-09-29	1,053	1,064	1,033	1,047	76,000	1,047
2020-09-28	1,027	1,081	1,012	1,064	128,400	1,064
2020-09-25	993	1,019	991	1,008	83,200	1,008
2020-09-24	980	986	971	978	84,400	978
2020-09-23	986	996	969	985	70,400	985
2020-09-18	983	1,000	977	986	155,700	986
2020-09-17	982	994	972	983	66,700	983
2020-09-16	975	997	963	978	62,100	978
2020-09-15	986	986	954	963	42,100	963
2020-09-14	978	1,007	963	994	89,600	994
2020-09-11	962	970	952	967	96,900	967
2020-09-10	969	987	955	967	115,200	967
2020-09-09	967	1,013	958	969	104,100	969
2020-09-08	952	993	952	981	86,600	981
2020-09-07	949	971	942	952	28,900	952
2020-09-04	925	965	925	946	60,600	946
2020-09-03	946	968	938	952	47,300	952
2020-09-02	948	948	919	931	34,800	931
2020-09-01	933	946	915	941	35,600	941
2020-08-31	927	951	927	935	27,000	935
2020-08-28	947	976	925	937	64,500	937
2020-08-27	950	954	932	939	27,700	939
2020-08-26	982	985	950	950	28,500	950
2020-08-25	974	1,001	962	994	74,800	994
2020-08-24	930	951	921	947	46,000	947
2020-08-21	932	938	923	930	27,500	930
2020-08-20	907	912	902	907	19,800	907
2020-08-19	919	919	907	916	24,600	916
2020-08-18	915	929	907	924	37,800	924
2020-08-17	918	930	910	920	25,100	920
2020-08-14	945	945	922	924	34,400	924
2020-08-13	940	954	921	930	68,900	930
2020-08-12	927	939	913	926	72,700	926
2020-08-11	902	938	902	932	55,000	932
2020-08-07	910	913	891	896	45,300	896
2020-08-06	904	917	897	911	41,400	911
2020-08-05	878	909	864	903	63,100	903
2020-08-04	878	886	869	885	40,000	885
2020-08-03	860	869	853	866	49,600	866
2020-07-31	864	874	851	851	45,100	851
2020-07-30	864	882	857	878	65,100	878
2020-07-29	879	882	854	863	53,300	863
2020-07-28	902	902	878	888	54,200	888
2020-07-27	900	910	878	907	95,000	907
2020-07-22	902	920	900	909	30,500	909
2020-07-21	904	909	881	904	67,600	904
2020-07-20	921	929	902	918	52,400	918
2020-07-17	935	940	921	936	24,300	936
2020-07-16	939	942	922	930	25,200	930
2020-07-15	930	945	917	937	52,500	937
2020-07-14	911	918	900	912	37,100	912
2020-07-13	863	919	858	919	94,300	919
2020-07-10	888	888	855	858	94,900	858
2020-07-09	928	930	893	901	71,700	901
2020-07-08	953	963	928	928	65,200	928
2020-07-07	996	996	956	968	66,600	968
2020-07-06	983	1,002	983	997	29,300	997
2020-07-03	975	989	965	982	30,800	982
2020-07-02	983	995	967	970	61,700	970
2020-07-01	987	1,000	978	988	84,700	988
2020-06-30	999	1,002	971	972	67,800	972
2020-06-29	998	998	973	975	56,600	975
2020-06-26	1,008	1,008	990	1,002	68,700	1,002
2020-06-25	990	997	968	984	79,200	984
2020-06-24	1,026	1,026	994	995	50,900	995
2020-06-23	1,025	1,036	1,005	1,027	37,900	1,027
2020-06-22	1,037	1,038	1,010	1,016	33,400	1,016
2020-06-19	1,042	1,043	1,010	1,037	49,300	1,037
2020-06-18	1,042	1,049	1,012	1,037	46,400	1,037
2020-06-17	1,041	1,055	1,028	1,049	36,900	1,049
2020-06-16	991	1,045	991	1,043	84,600	1,043
2020-06-15	1,020	1,025	991	991	52,200	991
2020-06-12	1,032	1,079	1,016	1,026	65,100	1,026
2020-06-11	1,089	1,089	1,057	1,062	33,600	1,062
2020-06-10	1,125	1,125	1,056	1,099	50,900	1,099
2020-06-09	1,128	1,129	1,099	1,114	63,400	1,114
2020-06-08	1,116	1,122	1,091	1,115	71,600	1,115
2020-06-05	1,092	1,109	1,074	1,104	76,600	1,104
2020-06-04	1,123	1,123	1,067	1,082	64,000	1,082
2020-06-03	1,123	1,129	1,092	1,112	59,400	1,112
2020-06-02	1,074	1,116	1,064	1,113	65,100	1,113
2020-06-01	1,094	1,095	1,055	1,070	48,800	1,070
2020-05-29	1,096	1,117	1,075	1,104	136,500	1,104
2020-05-28	1,090	1,098	1,046	1,087	107,300	1,087
2020-05-27	1,077	1,080	1,053	1,080	60,200	1,080
2020-05-26	1,036	1,077	1,026	1,077	54,700	1,077
2020-05-25	1,020	1,020	999	1,016	44,500	1,016
2020-05-22	1,050	1,050	989	994	72,700	994
2020-05-21	1,032	1,047	1,024	1,035	51,500	1,035
2020-05-20	1,050	1,050	1,006	1,027	60,900	1,027
2020-05-19	1,081	1,097	1,026	1,036	44,600	1,036
2020-05-18	1,004	1,056	1,004	1,051	83,000	1,051
2020-05-15	1,050	1,081	984	1,007	135,500	1,007
2020-05-14	1,122	1,132	1,044	1,049	88,600	1,049
2020-05-13	1,124	1,157	1,122	1,150	94,900	1,150
2020-05-12	1,144	1,162	1,127	1,145	75,400	1,145
2020-05-11	1,139	1,148	1,126	1,139	50,200	1,139
2020-05-08	1,124	1,150	1,122	1,139	81,800	1,139
2020-05-07	1,113	1,137	1,106	1,124	98,800	1,124
2020-05-01	1,085	1,139	1,085	1,120	112,400	1,120
2020-04-30	1,101	1,119	1,091	1,101	94,300	1,101
2020-04-28	1,096	1,096	1,057	1,060	77,400	1,060
2020-04-27	1,101	1,110	1,081	1,092	74,100	1,092
2020-04-24	1,081	1,095	1,066	1,073	75,100	1,073
2020-04-23	1,019	1,078	1,011	1,074	89,900	1,074
2020-04-22	1,029	1,060	954	1,002	230,700	1,002
2020-04-21	1,057	1,069	1,032	1,059	63,500	1,059
2020-04-20	1,125	1,146	1,068	1,087	47,600	1,087
2020-04-17	1,153	1,168	1,132	1,141	51,600	1,141
2020-04-16	1,118	1,154	1,094	1,141	81,800	1,141
2020-04-15	1,152	1,155	1,071	1,088	99,600	1,088
2020-04-14	1,128	1,163	1,117	1,154	74,900	1,154
2020-04-13	1,144	1,151	1,119	1,126	34,100	1,126
2020-04-10	1,137	1,156	1,117	1,144	45,100	1,144
2020-04-09	1,135	1,154	1,117	1,137	85,800	1,137
2020-04-08	1,124	1,156	1,106	1,138	87,900	1,138
2020-04-07	1,128	1,128	1,076	1,112	99,700	1,112
2020-04-06	1,033	1,134	1,032	1,120	106,900	1,120
2020-04-03	1,047	1,123	1,028	1,029	92,600	1,029
2020-04-02	1,051	1,105	1,039	1,047	102,200	1,047
2020-04-01	1,123	1,143	1,050	1,050	109,400	1,050
2020-03-31	1,161	1,170	1,087	1,129	114,800	1,129
2020-03-30	1,115	1,190	1,085	1,185	177,400	1,185
2020-03-27	1,087	1,163	1,087	1,156	286,000	1,156
2020-03-26	980	1,070	961	1,065	258,800	1,065
2020-03-25	959	990	928	981	160,600	981
2020-03-24	853	922	853	914	142,600	914
2020-03-23	708	857	708	850	257,700	850
2020-03-19	887	919	722	723	261,500	723
2020-03-18	934	982	872	872	150,900	872
2020-03-17	840	960	812	943	208,700	943
2020-03-16	861	913	847	870	121,500	870
2020-03-13	837	906	802	861	233,500	861
2020-03-12	850	874	829	867	145,500	867
2020-03-11	884	900	860	872	94,800	872
2020-03-10	828	892	811	885	96,300	885
2020-03-09	866	868	808	828	100,600	828
2020-03-06	909	920	893	896	71,400	896
2020-03-05	927	949	927	937	54,600	937
2020-03-04	922	943	908	926	59,000	926
2020-03-03	976	981	937	943	80,300	943
2020-03-02	914	981	914	961	82,900	961
2020-02-28	949	957	920	944	96,400	944
2020-02-27	975	980	954	963	96,800	963
2020-02-26	969	983	965	982	84,600	982
2020-02-25	1,035	1,035	991	996	100,700	996
2020-02-21	1,065	1,084	1,064	1,079	62,100	1,079
2020-02-20	1,060	1,075	1,058	1,064	100,500	1,064
2020-02-19	1,064	1,089	1,057	1,061	73,500	1,061
2020-02-18	1,089	1,097	1,063	1,073	37,900	1,073
2020-02-17	1,110	1,110	1,082	1,089	24,700	1,089
2020-02-14	1,147	1,147	1,100	1,121	55,500	1,121
2020-02-13	1,145	1,165	1,145	1,152	68,000	1,152
2020-02-12	1,180	1,186	1,162	1,164	37,200	1,164
2020-02-10	1,194	1,205	1,184	1,185	42,300	1,185
2020-02-07	1,208	1,219	1,199	1,209	62,400	1,209
2020-02-06	1,147	1,205	1,147	1,199	94,300	1,199
2020-02-05	1,121	1,134	1,109	1,120	66,200	1,120
2020-02-04	1,088	1,112	1,088	1,110	22,700	1,110
2020-02-03	1,080	1,107	1,080	1,097	30,500	1,097
2020-01-31	1,108	1,130	1,095	1,113	27,500	1,113
2020-01-30	1,125	1,137	1,097	1,108	48,500	1,108
2020-01-29	1,127	1,133	1,113	1,127	38,800	1,127
2020-01-28	1,077	1,142	1,069	1,127	93,400	1,127
2020-01-27	1,136	1,140	1,097	1,101	52,300	1,101
2020-01-24	1,147	1,160	1,143	1,147	34,700	1,147
2020-01-23	1,131	1,163	1,122	1,147	60,400	1,147
2020-01-22	1,145	1,153	1,136	1,141	33,200	1,141
2020-01-21	1,140	1,156	1,135	1,146	23,100	1,146
2020-01-20	1,119	1,139	1,119	1,135	16,300	1,135
2020-01-17	1,119	1,136	1,119	1,125	37,500	1,125
2020-01-16	1,140	1,147	1,115	1,118	39,200	1,118
2020-01-15	1,138	1,151	1,109	1,140	43,300	1,140
2020-01-14	1,174	1,174	1,122	1,139	75,900	1,139
2020-01-10	1,208	1,208	1,182	1,185	12,900	1,185
2020-01-09	1,191	1,210	1,179	1,206	31,300	1,206
2020-01-08	1,182	1,213	1,178	1,185	50,700	1,185
2020-01-07	1,199	1,222	1,185	1,219	68,400	1,219
2020-01-06	1,146	1,174	1,144	1,169	84,600	1,169

分割・併合履歴： [1989-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31