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 |
---|---|---|---|---|---|
1987/12/28 | 699 | 730 | 699 | 730 | 62,000 |
1987/12/26 | 748 | 748 | 726 | 726 | 19,000 |
1987/12/25 | 729 | 749 | 728 | 749 | 28,000 |
1987/12/24 | 733 | 740 | 725 | 725 | 72,000 |
1987/12/23 | 743 | 743 | 733 | 733 | 38,000 |
1987/12/22 | 741 | 741 | 733 | 733 | 45,000 |
1987/12/21 | 744 | 750 | 740 | 740 | 44,000 |
1987/12/18 | 755 | 755 | 730 | 743 | 189,000 |
1987/12/17 | 752 | 759 | 750 | 755 | 75,000 |
1987/12/16 | 767 | 769 | 751 | 751 | 65,000 |
1987/12/15 | 775 | 775 | 761 | 770 | 50,000 |
1987/12/14 | 770 | 780 | 760 | 770 | 97,000 |
1987/12/11 | 740 | 770 | 738 | 748 | 178,000 |
1987/12/10 | 740 | 742 | 732 | 742 | 46,000 |
1987/12/09 | 731 | 750 | 730 | 731 | 60,000 |
1987/12/08 | 750 | 750 | 736 | 740 | 35,000 |
1987/12/07 | 749 | 750 | 749 | 750 | 6,000 |
1987/12/05 | 740 | 750 | 730 | 750 | 40,000 |
1987/12/04 | 758 | 760 | 748 | 748 | 52,000 |
1987/12/03 | 758 | 758 | 750 | 758 | 102,000 |
1987/12/02 | 754 | 760 | 750 | 758 | 78,000 |
1987/12/01 | 756 | 760 | 751 | 751 | 73,000 |
1987/11/30 | 773 | 774 | 755 | 774 | 47,000 |
1987/11/28 | 766 | 774 | 760 | 774 | 27,000 |
1987/11/27 | 774 | 774 | 755 | 756 | 40,000 |
1987/11/26 | 774 | 775 | 755 | 755 | 29,000 |
1987/11/25 | 770 | 778 | 760 | 778 | 48,000 |
1987/11/24 | 755 | 770 | 750 | 761 | 19,000 |
1987/11/20 | 757 | 780 | 745 | 745 | 87,000 |
1987/11/19 | 758 | 785 | 758 | 776 | 124,000 |
1987/11/18 | 720 | 750 | 700 | 750 | 77,000 |
1987/11/17 | 721 | 740 | 715 | 715 | 143,000 |
1987/11/16 | 720 | 730 | 720 | 721 | 63,000 |
1987/11/13 | 701 | 716 | 690 | 693 | 272,000 |
1987/11/12 | 722 | 730 | 681 | 685 | 109,000 |
1987/11/11 | 751 | 754 | 711 | 731 | 122,000 |
1987/11/10 | 779 | 779 | 750 | 750 | 74,000 |
1987/11/09 | 761 | 790 | 761 | 790 | 28,000 |
1987/11/07 | 770 | 780 | 770 | 770 | 16,000 |
1987/11/06 | 791 | 791 | 770 | 780 | 190,000 |
1987/11/05 | 797 | 798 | 781 | 781 | 14,000 |
1987/11/04 | 781 | 799 | 781 | 798 | 10,000 |
1987/11/02 | 790 | 795 | 781 | 781 | 13,000 |
1987/10/31 | 780 | 810 | 780 | 810 | 46,000 |
1987/10/30 | 780 | 790 | 779 | 785 | 51,000 |
1987/10/29 | 799 | 799 | 770 | 770 | 32,000 |
1987/10/28 | 815 | 815 | 799 | 799 | 81,000 |
1987/10/27 | 800 | 820 | 800 | 815 | 76,000 |
1987/10/24 | 795 | 835 | 795 | 835 | 272,000 |
1987/10/23 | 801 | 810 | 795 | 795 | 58,000 |
1987/10/22 | 815 | 820 | 802 | 802 | 57,000 |
1987/10/21 | 810 | 825 | 800 | 800 | 71,000 |
1987/10/19 | 847 | 860 | 845 | 855 | 113,000 |
1987/10/16 | 851 | 874 | 851 | 866 | 285,000 |
1987/10/15 | 850 | 868 | 845 | 850 | 219,000 |
1987/10/14 | 830 | 860 | 830 | 860 | 197,000 |
1987/10/13 | 825 | 829 | 823 | 825 | 46,000 |
1987/10/12 | 824 | 825 | 821 | 825 | 25,000 |
1987/10/09 | 820 | 826 | 820 | 820 | 32,000 |
1987/10/08 | 820 | 830 | 815 | 830 | 44,000 |
1987/10/07 | 830 | 830 | 812 | 815 | 76,000 |
1987/10/06 | 820 | 830 | 815 | 830 | 76,000 |
1987/10/05 | 830 | 835 | 815 | 815 | 33,000 |
1987/10/03 | 830 | 835 | 830 | 835 | 69,000 |
1987/10/02 | 825 | 828 | 815 | 828 | 47,000 |
1987/10/01 | 829 | 829 | 815 | 815 | 73,000 |
1987/09/30 | 830 | 840 | 820 | 839 | 100,000 |
1987/09/29 | 799 | 830 | 793 | 830 | 103,000 |
1987/09/28 | 800 | 800 | 785 | 799 | 59,000 |
1987/09/26 | 800 | 800 | 795 | 800 | 24,000 |
1987/09/25 | 810 | 810 | 786 | 800 | 43,000 |
1987/09/24 | 790 | 800 | 790 | 800 | 23,000 |
1987/09/22 | 790 | 790 | 786 | 786 | 8,000 |
1987/09/21 | 797 | 797 | 782 | 793 | 49,000 |
1987/09/18 | 797 | 801 | 782 | 799 | 40,000 |
1987/09/17 | 818 | 818 | 790 | 796 | 29,000 |
1987/09/16 | 810 | 817 | 799 | 809 | 67,000 |
1987/09/14 | 811 | 818 | 810 | 818 | 16,000 |
1987/09/11 | 811 | 820 | 811 | 819 | 15,000 |
1987/09/10 | 830 | 835 | 814 | 820 | 107,000 |
1987/09/09 | 830 | 835 | 813 | 820 | 80,000 |
1987/09/08 | 810 | 830 | 805 | 823 | 110,000 |
1987/09/07 | 820 | 828 | 800 | 820 | 116,000 |
1987/09/05 | 827 | 830 | 810 | 830 | 82,000 |
1987/09/04 | 825 | 830 | 820 | 830 | 84,000 |
1987/09/03 | 840 | 844 | 821 | 830 | 171,000 |
1987/09/02 | 828 | 850 | 828 | 845 | 328,000 |
1987/09/01 | 800 | 830 | 795 | 830 | 356,000 |
1987/08/31 | 796 | 800 | 788 | 799 | 53,000 |
1987/08/29 | 786 | 786 | 786 | 786 | 62,000 |
1987/08/28 | 798 | 798 | 781 | 786 | 111,000 |
1987/08/27 | 788 | 800 | 788 | 788 | 29,000 |
1987/08/26 | 796 | 799 | 791 | 799 | 23,000 |
1987/08/25 | 799 | 800 | 786 | 786 | 24,000 |
1987/08/24 | 800 | 800 | 785 | 800 | 15,000 |
1987/08/22 | 783 | 805 | 783 | 805 | 26,000 |
1987/08/21 | 796 | 803 | 796 | 803 | 17,000 |
1987/08/20 | 775 | 775 | 770 | 772 | 31,000 |
1987/08/19 | 770 | 775 | 770 | 770 | 16,000 |
1987/08/18 | 770 | 770 | 767 | 767 | 18,000 |
1987/08/17 | 780 | 780 | 767 | 770 | 48,000 |
1987/08/14 | 780 | 780 | 775 | 775 | 27,000 |
1987/08/13 | 770 | 780 | 768 | 775 | 52,000 |
1987/08/12 | 770 | 770 | 766 | 770 | 36,000 |
1987/08/11 | 770 | 770 | 765 | 766 | 28,000 |
1987/08/10 | 770 | 780 | 770 | 770 | 29,000 |
1987/08/07 | 780 | 780 | 780 | 780 | 20,000 |
1987/08/06 | 796 | 798 | 785 | 790 | 23,000 |
1987/08/05 | 795 | 795 | 780 | 780 | 29,000 |
1987/08/04 | 775 | 790 | 770 | 775 | 79,000 |
1987/08/03 | 765 | 775 | 765 | 770 | 65,000 |
1987/08/01 | 769 | 775 | 766 | 773 | 12,000 |
1987/07/31 | 771 | 772 | 765 | 765 | 28,000 |
1987/07/30 | 771 | 775 | 767 | 770 | 15,000 |
1987/07/29 | 772 | 790 | 770 | 785 | 25,000 |
1987/07/28 | 771 | 772 | 762 | 762 | 19,000 |
1987/07/27 | 770 | 790 | 770 | 790 | 8,000 |
1987/07/25 | 770 | 770 | 770 | 770 | 6,000 |
1987/07/24 | 770 | 790 | 770 | 790 | 15,000 |
1987/07/23 | 762 | 770 | 762 | 770 | 9,000 |
1987/07/22 | 761 | 794 | 761 | 792 | 29,000 |
1987/07/21 | 781 | 781 | 757 | 757 | 51,000 |
1987/07/20 | 820 | 820 | 782 | 785 | 36,000 |
1987/07/17 | 815 | 821 | 803 | 820 | 32,000 |
1987/07/16 | 816 | 816 | 816 | 816 | 2,000 |
1987/07/15 | 820 | 827 | 815 | 815 | 21,000 |
1987/07/14 | 849 | 849 | 810 | 840 | 60,000 |
1987/07/13 | 870 | 870 | 834 | 853 | 38,000 |
1987/07/10 | 830 | 880 | 829 | 860 | 368,000 |
1987/07/09 | 831 | 840 | 824 | 830 | 77,000 |
1987/07/08 | 820 | 830 | 806 | 824 | 59,000 |
1987/07/07 | 830 | 830 | 807 | 810 | 13,000 |
1987/07/06 | 840 | 840 | 803 | 830 | 50,000 |
1987/07/04 | 830 | 830 | 815 | 830 | 78,000 |
1987/07/03 | 812 | 825 | 805 | 820 | 122,000 |
1987/07/02 | 802 | 830 | 802 | 802 | 53,000 |
1987/07/01 | 820 | 820 | 795 | 809 | 33,000 |
1987/06/30 | 815 | 820 | 805 | 820 | 32,000 |
1987/06/29 | 858 | 860 | 845 | 845 | 19,000 |
1987/06/27 | 829 | 858 | 829 | 858 | 44,000 |
1987/06/26 | 825 | 830 | 820 | 823 | 61,000 |
1987/06/25 | 851 | 851 | 830 | 835 | 73,000 |
1987/06/24 | 831 | 850 | 831 | 850 | 19,000 |
1987/06/23 | 870 | 870 | 850 | 851 | 77,000 |
1987/06/22 | 891 | 900 | 861 | 879 | 472,000 |
1987/06/19 | 850 | 880 | 830 | 880 | 751,000 |
1987/06/18 | 818 | 838 | 806 | 830 | 174,000 |
1987/06/17 | 795 | 811 | 795 | 810 | 81,000 |
1987/06/16 | 810 | 810 | 792 | 805 | 60,000 |
1987/06/15 | 834 | 835 | 809 | 810 | 150,000 |
1987/06/12 | 838 | 849 | 820 | 830 | 366,000 |
1987/06/11 | 800 | 808 | 785 | 808 | 112,000 |
1987/06/10 | 800 | 800 | 785 | 797 | 38,000 |
1987/06/09 | 800 | 808 | 780 | 800 | 77,000 |
1987/06/08 | 810 | 823 | 805 | 805 | 192,000 |
1987/06/06 | 785 | 800 | 780 | 800 | 229,000 |
1987/06/05 | 767 | 780 | 755 | 776 | 53,000 |
1987/06/04 | 780 | 780 | 757 | 757 | 28,000 |
1987/06/03 | 789 | 790 | 770 | 779 | 220,000 |
1987/06/02 | 729 | 790 | 729 | 790 | 367,000 |
1987/06/01 | 728 | 730 | 720 | 726 | 51,000 |
1987/05/30 | 717 | 719 | 710 | 715 | 22,000 |
1987/05/29 | 711 | 719 | 704 | 719 | 34,000 |
1987/05/28 | 729 | 729 | 710 | 710 | 20,000 |
1987/05/27 | 728 | 730 | 720 | 730 | 72,000 |
1987/05/26 | 705 | 705 | 690 | 705 | 40,000 |
1987/05/25 | 702 | 708 | 690 | 690 | 63,000 |
1987/05/23 | 715 | 715 | 700 | 700 | 10,000 |
1987/05/22 | 718 | 718 | 711 | 711 | 14,000 |
1987/05/21 | 720 | 720 | 713 | 718 | 32,000 |
1987/05/20 | 721 | 730 | 710 | 713 | 56,000 |
1987/05/19 | 722 | 730 | 720 | 725 | 68,000 |
1987/05/18 | 730 | 730 | 720 | 720 | 12,000 |
1987/05/15 | 730 | 731 | 720 | 730 | 42,000 |
1987/05/14 | 715 | 730 | 715 | 725 | 60,000 |
1987/05/13 | 710 | 715 | 700 | 712 | 114,000 |
1987/05/12 | 700 | 710 | 700 | 700 | 24,000 |
1987/05/11 | 711 | 718 | 709 | 710 | 10,000 |
1987/05/08 | 710 | 720 | 695 | 720 | 46,000 |
1987/05/07 | 713 | 713 | 700 | 700 | 20,000 |
1987/05/06 | 740 | 740 | 700 | 703 | 17,000 |
1987/05/02 | 720 | 730 | 720 | 730 | 10,000 |
1987/05/01 | 682 | 700 | 680 | 700 | 23,000 |
1987/04/30 | 700 | 700 | 680 | 680 | 8,000 |
1987/04/28 | 710 | 710 | 685 | 695 | 21,000 |
1987/04/27 | 720 | 725 | 710 | 720 | 45,000 |
1987/04/25 | 723 | 730 | 710 | 710 | 11,000 |
1987/04/24 | 720 | 725 | 720 | 723 | 10,000 |
1987/04/23 | 724 | 724 | 715 | 715 | 28,000 |
1987/04/22 | 740 | 740 | 721 | 721 | 17,000 |
1987/04/21 | 729 | 740 | 715 | 720 | 158,000 |
1987/04/20 | 742 | 742 | 722 | 722 | 19,000 |
1987/04/17 | 760 | 764 | 741 | 741 | 25,000 |
1987/04/16 | 747 | 760 | 744 | 760 | 40,000 |
1987/04/15 | 748 | 760 | 744 | 748 | 38,000 |
1987/04/14 | 749 | 750 | 745 | 750 | 56,000 |
1987/04/13 | 781 | 781 | 740 | 750 | 68,000 |
1987/04/10 | 740 | 785 | 721 | 780 | 150,000 |
1987/04/09 | 744 | 748 | 726 | 730 | 129,000 |
1987/04/08 | 715 | 734 | 710 | 734 | 77,000 |
1987/04/07 | 719 | 719 | 700 | 710 | 17,000 |
1987/04/06 | 705 | 720 | 705 | 717 | 81,000 |
1987/04/04 | 697 | 700 | 697 | 700 | 33,000 |
1987/04/03 | 685 | 694 | 685 | 693 | 20,000 |
1987/04/02 | 690 | 690 | 685 | 685 | 7,000 |
1987/04/01 | 691 | 691 | 691 | 691 | 9,000 |
1987/03/31 | 686 | 686 | 670 | 671 | 14,000 |
1987/03/30 | 681 | 698 | 681 | 685 | 10,000 |
1987/03/28 | 680 | 690 | 674 | 674 | 36,000 |
1987/03/27 | 681 | 681 | 675 | 676 | 5,000 |
1987/03/26 | 698 | 698 | 676 | 676 | 25,000 |
1987/03/25 | 699 | 700 | 675 | 699 | 31,000 |
1987/03/24 | 701 | 701 | 672 | 698 | 17,000 |
1987/03/23 | 709 | 710 | 700 | 703 | 27,000 |
1987/03/20 | 700 | 700 | 690 | 700 | 24,000 |
1987/03/19 | 699 | 699 | 685 | 690 | 30,000 |
1987/03/18 | 686 | 690 | 675 | 675 | 16,000 |
1987/03/17 | 687 | 690 | 670 | 690 | 38,000 |
1987/03/16 | 699 | 699 | 694 | 694 | 10,000 |
1987/03/13 | 670 | 700 | 670 | 700 | 21,000 |
1987/03/12 | 681 | 682 | 671 | 672 | 21,000 |
1987/03/11 | 680 | 680 | 677 | 677 | 5,000 |
1987/03/10 | 670 | 670 | 670 | 670 | 27,000 |
1987/03/09 | 680 | 699 | 670 | 699 | 25,000 |
1987/03/07 | 675 | 680 | 675 | 680 | 16,000 |
1987/03/06 | 685 | 690 | 680 | 680 | 22,000 |
1987/03/05 | 685 | 685 | 685 | 685 | 13,000 |
1987/03/04 | 689 | 699 | 681 | 681 | 25,000 |
1987/03/03 | 700 | 700 | 690 | 690 | 80,000 |
1987/03/02 | 690 | 690 | 675 | 680 | 30,000 |
1987/02/28 | 689 | 695 | 677 | 695 | 16,000 |
1987/02/27 | 676 | 690 | 676 | 690 | 20,000 |
1987/02/26 | 690 | 699 | 675 | 675 | 30,000 |
1987/02/25 | 700 | 700 | 690 | 698 | 12,000 |
1987/02/24 | 709 | 710 | 690 | 698 | 23,000 |
1987/02/23 | 710 | 710 | 700 | 700 | 28,000 |
1987/02/20 | 705 | 709 | 686 | 686 | 35,000 |
1987/02/19 | 705 | 710 | 690 | 690 | 26,000 |
1987/02/18 | 698 | 700 | 675 | 675 | 388,000 |
1987/02/17 | 700 | 720 | 700 | 711 | 41,000 |
1987/02/16 | 710 | 710 | 699 | 709 | 24,000 |
1987/02/13 | 690 | 700 | 690 | 699 | 54,000 |
1987/02/12 | 698 | 700 | 697 | 697 | 35,000 |
1987/02/10 | 695 | 698 | 690 | 698 | 23,000 |
1987/02/09 | 681 | 700 | 681 | 695 | 26,000 |
1987/02/07 | 680 | 680 | 675 | 675 | 12,000 |
1987/02/06 | 681 | 681 | 675 | 675 | 11,000 |
1987/02/05 | 680 | 680 | 680 | 680 | 8,000 |
1987/02/04 | 680 | 680 | 675 | 675 | 12,000 |
1987/02/03 | 675 | 690 | 675 | 690 | 4,000 |
1987/02/02 | 697 | 697 | 680 | 680 | 19,000 |
1987/01/31 | 680 | 700 | 680 | 697 | 60,000 |
1987/01/30 | 669 | 669 | 669 | 669 | 19,000 |
1987/01/29 | 680 | 700 | 680 | 699 | 34,000 |
1987/01/28 | 671 | 673 | 670 | 673 | 9,000 |
1987/01/27 | 672 | 672 | 664 | 664 | 10,000 |
1987/01/26 | 672 | 672 | 668 | 672 | 16,000 |
1987/01/24 | 674 | 676 | 661 | 662 | 27,000 |
1987/01/23 | 678 | 678 | 675 | 675 | 3,000 |
1987/01/22 | 676 | 677 | 675 | 676 | 16,000 |
1987/01/21 | 675 | 677 | 675 | 677 | 23,000 |
1987/01/20 | 677 | 677 | 677 | 677 | 1,000 |
1987/01/19 | 676 | 676 | 675 | 675 | 7,000 |
1987/01/16 | 685 | 690 | 675 | 690 | 44,000 |
1987/01/14 | 668 | 685 | 668 | 685 | 69,000 |
1987/01/13 | 671 | 701 | 671 | 699 | 22,000 |
1987/01/12 | 669 | 669 | 664 | 665 | 7,000 |
1987/01/09 | 660 | 665 | 660 | 662 | 46,000 |
1987/01/08 | 679 | 679 | 665 | 667 | 65,000 |
1987/01/07 | 690 | 690 | 689 | 689 | 13,000 |
1987/01/06 | 690 | 690 | 690 | 690 | 6,000 |
1987/01/05 | 700 | 700 | 700 | 700 | 8,000 |