三愛オブリ(8097)の株価時系列情報
三愛オブリ(8097)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 650 | 690 | 650 | 690 | 44,000 |
1986/12/26 | 680 | 680 | 660 | 660 | 19,000 |
1986/12/25 | 685 | 685 | 680 | 680 | 23,000 |
1986/12/24 | 685 | 685 | 680 | 685 | 13,000 |
1986/12/23 | 696 | 696 | 685 | 685 | 77,000 |
1986/12/22 | 710 | 710 | 695 | 696 | 21,000 |
1986/12/18 | 721 | 721 | 720 | 720 | 9,000 |
1986/12/17 | 729 | 729 | 695 | 695 | 17,000 |
1986/12/16 | 719 | 730 | 719 | 730 | 16,000 |
1986/12/15 | 710 | 720 | 710 | 719 | 7,000 |
1986/12/12 | 695 | 700 | 695 | 700 | 11,000 |
1986/12/11 | 694 | 700 | 694 | 700 | 8,000 |
1986/12/10 | 694 | 710 | 694 | 710 | 8,000 |
1986/12/09 | 704 | 705 | 704 | 704 | 14,000 |
1986/12/08 | 704 | 714 | 704 | 704 | 11,000 |
1986/12/06 | 702 | 703 | 702 | 703 | 7,000 |
1986/12/05 | 719 | 721 | 700 | 700 | 32,000 |
1986/12/04 | 720 | 720 | 720 | 720 | 12,000 |
1986/12/03 | 750 | 758 | 730 | 730 | 26,000 |
1986/12/02 | 740 | 762 | 740 | 755 | 82,000 |
1986/12/01 | 699 | 730 | 699 | 730 | 62,000 |
1986/11/29 | 670 | 700 | 670 | 699 | 46,000 |
1986/11/28 | 674 | 680 | 663 | 680 | 9,000 |
1986/11/27 | 663 | 673 | 663 | 673 | 8,000 |
1986/11/26 | 662 | 662 | 662 | 662 | 36,000 |
1986/11/25 | 654 | 662 | 654 | 662 | 5,000 |
1986/11/22 | 662 | 662 | 660 | 660 | 21,000 |
1986/11/21 | 661 | 662 | 661 | 662 | 23,000 |
1986/11/20 | 662 | 662 | 650 | 651 | 27,000 |
1986/11/19 | 675 | 675 | 672 | 672 | 13,000 |
1986/11/18 | 690 | 690 | 690 | 690 | 2,000 |
1986/11/17 | 699 | 699 | 695 | 695 | 2,000 |
1986/11/14 | 675 | 700 | 670 | 700 | 19,000 |
1986/11/13 | 682 | 683 | 680 | 680 | 12,000 |
1986/11/12 | 679 | 690 | 679 | 680 | 23,000 |
1986/11/11 | 665 | 675 | 665 | 675 | 7,000 |
1986/11/07 | 675 | 680 | 665 | 665 | 8,000 |
1986/11/06 | 684 | 685 | 684 | 685 | 2,000 |
1986/11/05 | 689 | 689 | 689 | 689 | 1,000 |
1986/10/31 | 710 | 710 | 700 | 700 | 8,000 |
1986/10/30 | 660 | 700 | 660 | 700 | 26,000 |
1986/10/29 | 653 | 660 | 650 | 653 | 20,000 |
1986/10/28 | 652 | 652 | 652 | 652 | 3,000 |
1986/10/25 | 653 | 654 | 652 | 652 | 12,000 |
1986/10/24 | 661 | 661 | 656 | 656 | 13,000 |
1986/10/23 | 650 | 651 | 648 | 651 | 19,000 |
1986/10/22 | 670 | 670 | 660 | 660 | 8,000 |
1986/10/21 | 700 | 700 | 688 | 690 | 12,000 |
1986/10/20 | 690 | 690 | 690 | 690 | 5,000 |
1986/10/17 | 680 | 700 | 680 | 700 | 18,000 |
1986/10/16 | 683 | 700 | 683 | 700 | 10,000 |
1986/10/14 | 720 | 720 | 695 | 720 | 8,000 |
1986/10/13 | 730 | 730 | 720 | 720 | 6,000 |
1986/10/09 | 720 | 720 | 720 | 720 | 8,000 |
1986/10/08 | 730 | 730 | 730 | 730 | 1,000 |
1986/10/06 | 750 | 750 | 750 | 750 | 2,000 |
1986/10/04 | 720 | 750 | 720 | 750 | 26,000 |
1986/10/03 | 685 | 700 | 685 | 700 | 20,000 |
1986/10/02 | 700 | 700 | 700 | 700 | 3,000 |
1986/10/01 | 697 | 700 | 697 | 700 | 11,000 |
1986/09/30 | 730 | 740 | 730 | 740 | 5,000 |
1986/09/29 | 729 | 730 | 729 | 730 | 16,000 |
1986/09/27 | 702 | 730 | 702 | 730 | 5,000 |
1986/09/26 | 711 | 711 | 700 | 701 | 22,000 |
1986/09/25 | 730 | 730 | 715 | 715 | 8,000 |
1986/09/24 | 750 | 750 | 730 | 730 | 13,000 |
1986/09/22 | 751 | 755 | 749 | 755 | 15,000 |
1986/09/19 | 728 | 730 | 728 | 730 | 16,000 |
1986/09/18 | 740 | 750 | 731 | 731 | 16,000 |
1986/09/17 | 735 | 750 | 733 | 733 | 14,000 |
1986/09/16 | 750 | 750 | 735 | 740 | 32,000 |
1986/09/12 | 750 | 770 | 738 | 770 | 54,000 |
1986/09/11 | 768 | 775 | 760 | 760 | 18,000 |
1986/09/10 | 765 | 768 | 765 | 768 | 5,000 |
1986/09/09 | 771 | 771 | 750 | 768 | 104,000 |
1986/09/08 | 800 | 800 | 770 | 780 | 79,000 |
1986/09/06 | 790 | 820 | 785 | 800 | 164,000 |
1986/09/05 | 800 | 800 | 780 | 780 | 108,000 |
1986/09/04 | 840 | 840 | 820 | 820 | 87,000 |
1986/09/03 | 880 | 886 | 868 | 880 | 469,000 |
1986/09/02 | 845 | 890 | 825 | 890 | 805,000 |
1986/09/01 | 800 | 850 | 799 | 850 | 954,000 |
1986/08/30 | 780 | 795 | 770 | 795 | 54,000 |
1986/08/29 | 739 | 800 | 730 | 794 | 82,000 |
1986/08/28 | 755 | 756 | 740 | 740 | 92,000 |
1986/08/27 | 777 | 777 | 755 | 765 | 49,000 |
1986/08/26 | 790 | 800 | 780 | 780 | 62,000 |
1986/08/25 | 750 | 780 | 750 | 780 | 33,000 |
1986/08/23 | 749 | 750 | 739 | 750 | 42,000 |
1986/08/22 | 770 | 775 | 740 | 750 | 33,000 |
1986/08/21 | 787 | 788 | 770 | 772 | 132,000 |
1986/08/20 | 805 | 816 | 780 | 780 | 111,000 |
1986/08/19 | 830 | 830 | 790 | 805 | 274,000 |
1986/08/18 | 799 | 848 | 798 | 830 | 710,000 |
1986/08/15 | 770 | 800 | 765 | 800 | 409,000 |
1986/08/14 | 740 | 775 | 738 | 775 | 291,000 |
1986/08/13 | 692 | 730 | 691 | 728 | 346,000 |
1986/08/12 | 701 | 705 | 691 | 691 | 73,000 |
1986/08/11 | 700 | 710 | 700 | 700 | 19,000 |
1986/08/08 | 672 | 718 | 672 | 718 | 67,000 |
1986/08/07 | 680 | 685 | 680 | 680 | 31,000 |
1986/08/06 | 685 | 685 | 680 | 680 | 78,000 |
1986/08/05 | 700 | 701 | 685 | 685 | 94,000 |
1986/08/04 | 680 | 700 | 680 | 700 | 75,000 |
1986/08/02 | 690 | 690 | 680 | 680 | 19,000 |
1986/08/01 | 680 | 690 | 680 | 689 | 68,000 |
1986/07/31 | 722 | 725 | 690 | 690 | 361,000 |
1986/07/30 | 735 | 735 | 730 | 730 | 26,000 |
1986/07/29 | 750 | 750 | 730 | 735 | 60,000 |
1986/07/28 | 750 | 758 | 740 | 757 | 61,000 |
1986/07/26 | 726 | 770 | 723 | 770 | 262,000 |
1986/07/25 | 752 | 753 | 736 | 736 | 81,000 |
1986/07/24 | 765 | 765 | 752 | 752 | 31,000 |
1986/07/23 | 752 | 770 | 752 | 770 | 136,000 |
1986/07/22 | 755 | 760 | 755 | 755 | 44,000 |
1986/07/21 | 780 | 780 | 751 | 775 | 225,000 |
1986/07/19 | 775 | 788 | 767 | 788 | 166,000 |
1986/07/18 | 769 | 777 | 757 | 777 | 152,000 |
1986/07/17 | 765 | 770 | 762 | 762 | 157,000 |
1986/07/16 | 780 | 790 | 755 | 780 | 435,000 |
1986/07/15 | 770 | 794 | 765 | 790 | 447,000 |
1986/07/14 | 770 | 795 | 763 | 780 | 658,000 |
1986/07/11 | 745 | 768 | 738 | 768 | 458,000 |
1986/07/10 | 755 | 755 | 740 | 755 | 231,000 |
1986/07/09 | 745 | 760 | 736 | 760 | 715,000 |
1986/07/08 | 725 | 750 | 725 | 745 | 465,000 |
1986/07/07 | 730 | 745 | 727 | 745 | 615,000 |
1986/07/05 | 708 | 725 | 707 | 725 | 180,000 |
1986/07/04 | 719 | 727 | 706 | 709 | 620,000 |
1986/07/03 | 710 | 730 | 702 | 713 | 1,429,000 |
1986/07/02 | 675 | 710 | 670 | 700 | 1,408,000 |
1986/07/01 | 639 | 690 | 632 | 680 | 752,000 |
1986/06/30 | 645 | 645 | 625 | 640 | 51,000 |
1986/06/28 | 621 | 640 | 621 | 640 | 50,000 |
1986/06/27 | 631 | 631 | 622 | 631 | 91,000 |
1986/06/26 | 645 | 647 | 623 | 631 | 97,000 |
1986/06/25 | 625 | 640 | 623 | 640 | 162,000 |
1986/06/24 | 634 | 634 | 622 | 630 | 18,000 |
1986/06/23 | 620 | 635 | 620 | 635 | 35,000 |
1986/06/21 | 645 | 645 | 630 | 630 | 28,000 |
1986/06/20 | 640 | 645 | 630 | 645 | 97,000 |
1986/06/19 | 636 | 650 | 635 | 635 | 81,000 |
1986/06/18 | 641 | 642 | 633 | 635 | 111,000 |
1986/06/17 | 645 | 665 | 640 | 654 | 341,000 |
1986/06/16 | 645 | 659 | 630 | 655 | 364,000 |
1986/06/13 | 665 | 668 | 642 | 650 | 464,000 |
1986/06/12 | 645 | 665 | 637 | 660 | 1,325,000 |
1986/06/11 | 618 | 639 | 617 | 630 | 537,000 |
1986/06/10 | 595 | 620 | 591 | 617 | 251,000 |
1986/06/09 | 604 | 620 | 596 | 615 | 139,000 |
1986/06/07 | 616 | 618 | 603 | 603 | 166,000 |
1986/06/06 | 590 | 621 | 589 | 619 | 292,000 |
1986/06/05 | 591 | 591 | 580 | 585 | 60,000 |
1986/06/04 | 584 | 590 | 576 | 590 | 82,000 |
1986/06/03 | 586 | 586 | 580 | 583 | 24,000 |
1986/06/02 | 591 | 593 | 580 | 580 | 26,000 |
1986/05/31 | 580 | 585 | 580 | 585 | 21,000 |
1986/05/30 | 585 | 599 | 585 | 599 | 81,000 |
1986/05/29 | 590 | 590 | 585 | 585 | 73,000 |
1986/05/28 | 585 | 595 | 582 | 585 | 174,000 |
1986/05/27 | 587 | 595 | 580 | 592 | 102,000 |
1986/05/26 | 595 | 595 | 581 | 581 | 30,000 |
1986/05/24 | 581 | 581 | 577 | 578 | 30,000 |
1986/05/23 | 580 | 580 | 573 | 580 | 60,000 |
1986/05/22 | 585 | 586 | 579 | 579 | 38,000 |
1986/05/21 | 589 | 590 | 585 | 585 | 57,000 |
1986/05/20 | 600 | 600 | 596 | 600 | 85,000 |
1986/05/19 | 565 | 575 | 562 | 566 | 37,000 |
1986/05/17 | 570 | 570 | 566 | 568 | 80,000 |
1986/05/16 | 580 | 581 | 572 | 572 | 38,000 |
1986/05/15 | 589 | 595 | 575 | 580 | 33,000 |
1986/05/14 | 610 | 610 | 590 | 600 | 66,000 |
1986/05/13 | 625 | 632 | 600 | 610 | 284,000 |
1986/05/12 | 610 | 629 | 600 | 629 | 443,000 |
1986/05/09 | 575 | 600 | 566 | 600 | 105,000 |
1986/05/08 | 570 | 575 | 560 | 566 | 69,000 |
1986/05/07 | 580 | 580 | 559 | 577 | 79,000 |
1986/05/06 | 580 | 580 | 576 | 578 | 20,000 |
1986/05/02 | 589 | 589 | 575 | 576 | 57,000 |
1986/05/01 | 577 | 587 | 577 | 579 | 44,000 |
1986/04/30 | 598 | 598 | 570 | 576 | 61,000 |
1986/04/28 | 598 | 599 | 589 | 598 | 61,000 |
1986/04/26 | 580 | 600 | 580 | 599 | 82,000 |
1986/04/25 | 596 | 598 | 559 | 561 | 149,000 |
1986/04/24 | 624 | 633 | 602 | 602 | 422,000 |
1986/04/23 | 600 | 625 | 599 | 624 | 703,000 |
1986/04/22 | 584 | 600 | 584 | 595 | 396,000 |
1986/04/21 | 565 | 585 | 565 | 580 | 74,000 |
1986/04/19 | 570 | 570 | 565 | 565 | 71,000 |
1986/04/18 | 563 | 580 | 563 | 570 | 72,000 |
1986/04/17 | 545 | 555 | 545 | 555 | 72,000 |
1986/04/16 | 540 | 545 | 533 | 545 | 80,000 |
1986/04/15 | 545 | 555 | 544 | 544 | 38,000 |
1986/04/14 | 544 | 545 | 542 | 544 | 57,000 |
1986/04/11 | 550 | 550 | 542 | 542 | 21,000 |
1986/04/10 | 545 | 550 | 543 | 549 | 42,000 |
1986/04/09 | 547 | 550 | 543 | 543 | 34,000 |
1986/04/08 | 543 | 555 | 542 | 542 | 33,000 |
1986/04/07 | 560 | 560 | 541 | 541 | 12,000 |
1986/04/05 | 541 | 548 | 541 | 548 | 22,000 |
1986/04/04 | 540 | 545 | 540 | 540 | 38,000 |
1986/04/03 | 560 | 560 | 533 | 540 | 53,000 |
1986/04/02 | 561 | 570 | 561 | 563 | 21,000 |
1986/04/01 | 563 | 573 | 560 | 563 | 60,000 |
1986/03/31 | 590 | 590 | 561 | 562 | 77,000 |
1986/03/29 | 580 | 601 | 580 | 599 | 85,000 |
1986/03/28 | 533 | 535 | 531 | 535 | 23,000 |
1986/03/27 | 536 | 539 | 531 | 531 | 100,000 |
1986/03/26 | 539 | 540 | 528 | 535 | 84,000 |
1986/03/25 | 545 | 549 | 543 | 543 | 88,000 |
1986/03/24 | 555 | 575 | 553 | 553 | 58,000 |
1986/03/22 | 560 | 561 | 551 | 555 | 77,000 |
1986/03/20 | 562 | 570 | 562 | 562 | 110,000 |
1986/03/19 | 591 | 595 | 575 | 575 | 142,000 |
1986/03/18 | 595 | 598 | 590 | 591 | 132,000 |
1986/03/17 | 600 | 605 | 590 | 600 | 472,000 |
1986/03/15 | 615 | 615 | 600 | 602 | 203,000 |
1986/03/14 | 620 | 620 | 600 | 615 | 502,000 |
1986/03/13 | 595 | 622 | 586 | 610 | 674,000 |
1986/03/12 | 581 | 596 | 578 | 585 | 282,000 |
1986/03/11 | 603 | 603 | 586 | 590 | 243,000 |
1986/03/10 | 615 | 615 | 600 | 607 | 291,000 |
1986/03/07 | 600 | 614 | 591 | 614 | 741,000 |
1986/03/06 | 593 | 625 | 590 | 610 | 4,102,000 |
1986/03/05 | 547 | 570 | 545 | 565 | 985,000 |
1986/03/04 | 535 | 540 | 530 | 540 | 230,000 |
1986/03/03 | 540 | 540 | 530 | 530 | 91,000 |
1986/03/01 | 535 | 535 | 526 | 530 | 122,000 |
1986/02/28 | 546 | 546 | 525 | 530 | 149,000 |
1986/02/27 | 520 | 538 | 519 | 526 | 185,000 |
1986/02/26 | 508 | 520 | 506 | 520 | 158,000 |
1986/02/25 | 510 | 510 | 505 | 508 | 66,000 |
1986/02/24 | 505 | 520 | 505 | 508 | 56,000 |
1986/02/22 | 505 | 517 | 504 | 515 | 80,000 |
1986/02/21 | 520 | 520 | 505 | 505 | 101,000 |
1986/02/20 | 515 | 515 | 505 | 511 | 100,000 |
1986/02/19 | 516 | 520 | 503 | 503 | 161,000 |
1986/02/18 | 525 | 526 | 518 | 518 | 132,000 |
1986/02/17 | 532 | 532 | 520 | 522 | 114,000 |
1986/02/15 | 538 | 538 | 530 | 538 | 109,000 |
1986/02/14 | 535 | 545 | 525 | 538 | 258,000 |
1986/02/13 | 549 | 549 | 528 | 530 | 409,000 |
1986/02/12 | 555 | 555 | 525 | 525 | 826,000 |
1986/02/10 | 540 | 548 | 536 | 539 | 791,000 |
1986/02/07 | 530 | 537 | 520 | 520 | 1,002,000 |
1986/02/06 | 498 | 520 | 496 | 519 | 841,000 |
1986/02/05 | 493 | 495 | 480 | 495 | 170,000 |
1986/02/04 | 480 | 490 | 478 | 490 | 116,000 |
1986/02/03 | 475 | 480 | 470 | 477 | 93,000 |
1986/02/01 | 475 | 490 | 475 | 475 | 47,000 |
1986/01/31 | 468 | 475 | 463 | 473 | 100,000 |
1986/01/30 | 463 | 469 | 462 | 463 | 33,000 |
1986/01/29 | 469 | 475 | 463 | 468 | 58,000 |
1986/01/28 | 480 | 480 | 469 | 469 | 70,000 |
1986/01/27 | 471 | 488 | 471 | 476 | 58,000 |
1986/01/25 | 462 | 470 | 462 | 469 | 51,000 |
1986/01/24 | 466 | 470 | 461 | 461 | 77,000 |
1986/01/23 | 470 | 475 | 466 | 466 | 36,000 |
1986/01/22 | 474 | 475 | 470 | 470 | 51,000 |
1986/01/21 | 476 | 478 | 470 | 475 | 56,000 |
1986/01/20 | 481 | 485 | 475 | 475 | 49,000 |
1986/01/18 | 480 | 481 | 476 | 480 | 31,000 |
1986/01/17 | 481 | 485 | 480 | 480 | 68,000 |
1986/01/16 | 490 | 496 | 485 | 490 | 47,000 |
1986/01/14 | 494 | 500 | 486 | 490 | 54,000 |
1986/01/13 | 491 | 498 | 490 | 494 | 92,000 |
1986/01/10 | 497 | 499 | 490 | 490 | 262,000 |
1986/01/09 | 508 | 508 | 495 | 501 | 244,000 |
1986/01/08 | 488 | 508 | 480 | 508 | 394,000 |
1986/01/07 | 485 | 490 | 476 | 486 | 85,000 |
1986/01/06 | 490 | 493 | 485 | 487 | 133,000 |
1986/01/04 | 475 | 483 | 475 | 481 | 60,000 |