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 |
|---|---|---|---|---|---|
| 2005/12/30 | 589 | 595 | 588 | 591 | 58,000 |
| 2005/12/29 | 597 | 599 | 590 | 599 | 105,000 |
| 2005/12/28 | 585 | 596 | 585 | 596 | 50,000 |
| 2005/12/27 | 590 | 596 | 586 | 592 | 100,000 |
| 2005/12/26 | 595 | 596 | 588 | 591 | 105,000 |
| 2005/12/22 | 593 | 596 | 587 | 589 | 80,000 |
| 2005/12/21 | 590 | 598 | 587 | 593 | 132,000 |
| 2005/12/20 | 589 | 599 | 588 | 599 | 147,000 |
| 2005/12/19 | 583 | 589 | 578 | 584 | 85,000 |
| 2005/12/16 | 580 | 589 | 572 | 583 | 162,000 |
| 2005/12/15 | 585 | 586 | 577 | 579 | 120,000 |
| 2005/12/14 | 584 | 593 | 584 | 585 | 131,000 |
| 2005/12/13 | 585 | 590 | 576 | 576 | 132,000 |
| 2005/12/12 | 592 | 595 | 581 | 582 | 141,000 |
| 2005/12/09 | 573 | 590 | 566 | 586 | 369,000 |
| 2005/12/08 | 594 | 594 | 578 | 583 | 183,000 |
| 2005/12/07 | 603 | 603 | 587 | 595 | 216,000 |
| 2005/12/06 | 599 | 612 | 595 | 604 | 395,000 |
| 2005/12/05 | 591 | 599 | 590 | 594 | 182,000 |
| 2005/12/02 | 589 | 597 | 585 | 597 | 124,000 |
| 2005/12/01 | 589 | 600 | 589 | 599 | 60,000 |
| 2005/11/30 | 602 | 602 | 590 | 591 | 76,000 |
| 2005/11/29 | 575 | 605 | 572 | 602 | 301,000 |
| 2005/11/28 | 585 | 585 | 570 | 579 | 96,000 |
| 2005/11/25 | 585 | 585 | 580 | 585 | 86,000 |
| 2005/11/24 | 585 | 590 | 576 | 584 | 118,000 |
| 2005/11/22 | 577 | 585 | 571 | 585 | 89,000 |
| 2005/11/21 | 581 | 585 | 573 | 575 | 141,000 |
| 2005/11/18 | 580 | 582 | 575 | 580 | 88,000 |
| 2005/11/17 | 575 | 583 | 574 | 577 | 145,000 |
| 2005/11/16 | 571 | 592 | 559 | 585 | 332,000 |
| 2005/11/15 | 577 | 592 | 573 | 573 | 72,000 |
| 2005/11/14 | 587 | 595 | 577 | 578 | 84,000 |
| 2005/11/11 | 584 | 596 | 576 | 582 | 145,000 |
| 2005/11/10 | 585 | 591 | 572 | 584 | 137,000 |
| 2005/11/09 | 575 | 590 | 574 | 585 | 204,000 |
| 2005/11/08 | 599 | 599 | 579 | 583 | 137,000 |
| 2005/11/07 | 603 | 610 | 598 | 600 | 117,000 |
| 2005/11/04 | 594 | 612 | 594 | 605 | 315,000 |
| 2005/11/02 | 595 | 608 | 575 | 607 | 235,000 |
| 2005/11/01 | 586 | 599 | 586 | 599 | 123,000 |
| 2005/10/31 | 575 | 587 | 575 | 582 | 95,000 |
| 2005/10/28 | 570 | 578 | 560 | 578 | 127,000 |
| 2005/10/27 | 553 | 572 | 553 | 570 | 91,000 |
| 2005/10/26 | 558 | 569 | 558 | 563 | 120,000 |
| 2005/10/25 | 544 | 560 | 544 | 556 | 152,000 |
| 2005/10/24 | 548 | 557 | 542 | 546 | 117,000 |
| 2005/10/21 | 555 | 555 | 539 | 548 | 119,000 |
| 2005/10/20 | 568 | 568 | 553 | 555 | 63,000 |
| 2005/10/19 | 559 | 570 | 556 | 566 | 111,000 |
| 2005/10/18 | 564 | 577 | 562 | 569 | 162,000 |
| 2005/10/17 | 566 | 571 | 555 | 563 | 184,000 |
| 2005/10/14 | 557 | 570 | 549 | 561 | 161,000 |
| 2005/10/13 | 558 | 563 | 542 | 557 | 186,000 |
| 2005/10/12 | 549 | 563 | 542 | 558 | 258,000 |
| 2005/10/11 | 530 | 550 | 530 | 548 | 94,000 |
| 2005/10/07 | 534 | 544 | 524 | 526 | 138,000 |
| 2005/10/06 | 543 | 544 | 518 | 524 | 278,000 |
| 2005/10/05 | 564 | 564 | 546 | 550 | 332,000 |
| 2005/10/04 | 573 | 578 | 560 | 578 | 154,000 |
| 2005/10/03 | 579 | 579 | 566 | 574 | 82,000 |
| 2005/09/30 | 598 | 598 | 565 | 580 | 120,000 |
| 2005/09/29 | 588 | 599 | 577 | 598 | 268,000 |
| 2005/09/28 | 586 | 589 | 576 | 588 | 93,000 |
| 2005/09/27 | 573 | 590 | 570 | 586 | 147,000 |
| 2005/09/26 | 558 | 574 | 550 | 573 | 184,000 |
| 2005/09/22 | 552 | 560 | 545 | 551 | 117,000 |
| 2005/09/21 | 548 | 560 | 548 | 560 | 267,000 |
| 2005/09/20 | 540 | 549 | 540 | 548 | 233,000 |
| 2005/09/16 | 537 | 540 | 530 | 538 | 314,000 |
| 2005/09/15 | 540 | 546 | 537 | 544 | 134,000 |
| 2005/09/14 | 545 | 546 | 536 | 538 | 271,000 |
| 2005/09/13 | 550 | 550 | 535 | 548 | 133,000 |
| 2005/09/12 | 541 | 549 | 541 | 547 | 82,000 |
| 2005/09/09 | 543 | 543 | 535 | 540 | 268,000 |
| 2005/09/08 | 547 | 547 | 525 | 534 | 122,000 |
| 2005/09/07 | 551 | 552 | 531 | 547 | 92,000 |
| 2005/09/06 | 551 | 554 | 548 | 550 | 104,000 |
| 2005/09/05 | 542 | 553 | 542 | 551 | 195,000 |
| 2005/09/02 | 540 | 541 | 537 | 541 | 77,000 |
| 2005/09/01 | 540 | 545 | 538 | 543 | 96,000 |
| 2005/08/31 | 527 | 535 | 524 | 530 | 57,000 |
| 2005/08/30 | 535 | 535 | 524 | 529 | 97,000 |
| 2005/08/29 | 536 | 539 | 528 | 530 | 58,000 |
| 2005/08/26 | 539 | 548 | 532 | 542 | 74,000 |
| 2005/08/25 | 537 | 548 | 533 | 546 | 98,000 |
| 2005/08/24 | 540 | 551 | 540 | 547 | 68,000 |
| 2005/08/23 | 551 | 555 | 545 | 548 | 95,000 |
| 2005/08/22 | 550 | 559 | 550 | 550 | 152,000 |
| 2005/08/19 | 555 | 555 | 550 | 552 | 80,000 |
| 2005/08/18 | 560 | 568 | 534 | 552 | 128,000 |
| 2005/08/17 | 546 | 557 | 541 | 554 | 129,000 |
| 2005/08/16 | 539 | 545 | 536 | 542 | 137,000 |
| 2005/08/15 | 540 | 540 | 533 | 539 | 88,000 |
| 2005/08/12 | 540 | 543 | 533 | 540 | 128,000 |
| 2005/08/11 | 539 | 541 | 535 | 539 | 106,000 |
| 2005/08/10 | 534 | 539 | 526 | 533 | 283,000 |
| 2005/08/09 | 520 | 540 | 520 | 536 | 169,000 |
| 2005/08/08 | 510 | 520 | 506 | 518 | 103,000 |
| 2005/08/05 | 515 | 522 | 505 | 512 | 136,000 |
| 2005/08/04 | 516 | 528 | 506 | 525 | 147,000 |
| 2005/08/03 | 519 | 524 | 516 | 520 | 107,000 |
| 2005/08/02 | 528 | 530 | 518 | 518 | 111,000 |
| 2005/08/01 | 521 | 530 | 521 | 526 | 164,000 |
| 2005/07/29 | 530 | 531 | 520 | 520 | 124,000 |
| 2005/07/28 | 530 | 535 | 528 | 530 | 90,000 |
| 2005/07/27 | 522 | 530 | 515 | 527 | 57,000 |
| 2005/07/26 | 520 | 523 | 517 | 523 | 65,000 |
| 2005/07/25 | 520 | 527 | 518 | 522 | 194,000 |
| 2005/07/22 | 515 | 520 | 514 | 514 | 51,000 |
| 2005/07/21 | 517 | 520 | 515 | 520 | 132,000 |
| 2005/07/20 | 511 | 515 | 510 | 514 | 58,000 |
| 2005/07/19 | 510 | 511 | 505 | 509 | 73,000 |
| 2005/07/15 | 515 | 515 | 506 | 506 | 66,000 |
| 2005/07/14 | 507 | 515 | 506 | 511 | 84,000 |
| 2005/07/13 | 507 | 509 | 505 | 509 | 101,000 |
| 2005/07/12 | 511 | 511 | 505 | 506 | 99,000 |
| 2005/07/11 | 509 | 512 | 506 | 509 | 99,000 |
| 2005/07/08 | 510 | 513 | 506 | 511 | 71,000 |
| 2005/07/07 | 517 | 517 | 510 | 512 | 79,000 |
| 2005/07/06 | 511 | 518 | 510 | 516 | 106,000 |
| 2005/07/05 | 509 | 510 | 506 | 510 | 70,000 |
| 2005/07/04 | 506 | 510 | 506 | 508 | 59,000 |
| 2005/07/01 | 507 | 512 | 504 | 508 | 83,000 |
| 2005/06/30 | 512 | 518 | 511 | 513 | 79,000 |
| 2005/06/29 | 520 | 520 | 513 | 514 | 133,000 |
| 2005/06/28 | 516 | 522 | 515 | 520 | 65,000 |
| 2005/06/27 | 520 | 520 | 515 | 518 | 51,000 |
| 2005/06/24 | 517 | 520 | 514 | 520 | 134,000 |
| 2005/06/23 | 523 | 523 | 519 | 522 | 45,000 |
| 2005/06/22 | 519 | 523 | 518 | 522 | 94,000 |
| 2005/06/21 | 524 | 524 | 516 | 523 | 72,000 |
| 2005/06/20 | 517 | 523 | 515 | 523 | 119,000 |
| 2005/06/17 | 513 | 517 | 513 | 517 | 66,000 |
| 2005/06/16 | 517 | 517 | 510 | 515 | 129,000 |
| 2005/06/15 | 521 | 522 | 516 | 518 | 63,000 |
| 2005/06/14 | 520 | 522 | 515 | 519 | 33,000 |
| 2005/06/13 | 525 | 525 | 515 | 519 | 62,000 |
| 2005/06/10 | 510 | 524 | 510 | 517 | 153,000 |
| 2005/06/09 | 517 | 521 | 515 | 516 | 80,000 |
| 2005/06/08 | 507 | 518 | 506 | 517 | 182,000 |
| 2005/06/07 | 505 | 515 | 505 | 508 | 156,000 |
| 2005/06/06 | 513 | 520 | 503 | 511 | 110,000 |
| 2005/06/03 | 512 | 515 | 510 | 510 | 47,000 |
| 2005/06/02 | 519 | 524 | 514 | 517 | 93,000 |
| 2005/06/01 | 504 | 518 | 502 | 518 | 192,000 |
| 2005/05/31 | 523 | 523 | 502 | 507 | 234,000 |
| 2005/05/30 | 514 | 527 | 512 | 524 | 76,000 |
| 2005/05/27 | 515 | 525 | 499 | 522 | 215,000 |
| 2005/05/26 | 480 | 517 | 480 | 508 | 282,000 |
| 2005/05/25 | 500 | 510 | 490 | 491 | 169,000 |
| 2005/05/24 | 523 | 524 | 515 | 520 | 135,000 |
| 2005/05/23 | 527 | 527 | 511 | 517 | 146,000 |
| 2005/05/20 | 518 | 536 | 507 | 528 | 146,000 |
| 2005/05/19 | 512 | 529 | 512 | 517 | 151,000 |
| 2005/05/18 | 526 | 549 | 508 | 522 | 277,000 |
| 2005/05/17 | 554 | 563 | 551 | 556 | 134,000 |
| 2005/05/16 | 571 | 571 | 553 | 558 | 96,000 |
| 2005/05/13 | 563 | 573 | 557 | 573 | 138,000 |
| 2005/05/12 | 571 | 575 | 567 | 568 | 99,000 |
| 2005/05/11 | 575 | 580 | 570 | 575 | 174,000 |
| 2005/05/10 | 571 | 579 | 571 | 579 | 160,000 |
| 2005/05/09 | 580 | 580 | 571 | 571 | 230,000 |
| 2005/05/06 | 563 | 572 | 562 | 570 | 170,000 |
| 2005/05/02 | 545 | 561 | 545 | 561 | 113,000 |
| 2005/04/28 | 551 | 553 | 540 | 552 | 272,000 |
| 2005/04/27 | 531 | 559 | 530 | 554 | 439,000 |
| 2005/04/26 | 521 | 536 | 521 | 525 | 181,000 |
| 2005/04/25 | 506 | 520 | 506 | 519 | 146,000 |
| 2005/04/22 | 517 | 521 | 512 | 516 | 125,000 |
| 2005/04/21 | 507 | 518 | 507 | 512 | 129,000 |
| 2005/04/20 | 511 | 518 | 502 | 517 | 153,000 |
| 2005/04/19 | 497 | 510 | 497 | 509 | 92,000 |
| 2005/04/18 | 501 | 504 | 490 | 497 | 138,000 |
| 2005/04/15 | 515 | 516 | 510 | 516 | 94,000 |
| 2005/04/14 | 516 | 519 | 506 | 519 | 120,000 |
| 2005/04/13 | 518 | 521 | 518 | 521 | 112,000 |
| 2005/04/12 | 515 | 519 | 515 | 518 | 93,000 |
| 2005/04/11 | 515 | 515 | 510 | 514 | 87,000 |
| 2005/04/08 | 517 | 519 | 508 | 516 | 132,000 |
| 2005/04/07 | 512 | 519 | 511 | 519 | 115,000 |
| 2005/04/06 | 507 | 514 | 505 | 514 | 57,000 |
| 2005/04/05 | 505 | 510 | 505 | 507 | 72,000 |
| 2005/04/04 | 503 | 505 | 500 | 504 | 45,000 |
| 2005/04/01 | 497 | 503 | 495 | 503 | 75,000 |
| 2005/03/31 | 490 | 503 | 474 | 503 | 111,000 |
| 2005/03/30 | 489 | 492 | 484 | 488 | 72,000 |
| 2005/03/29 | 500 | 505 | 499 | 499 | 105,000 |
| 2005/03/28 | 509 | 514 | 505 | 509 | 58,000 |
| 2005/03/25 | 520 | 520 | 514 | 519 | 108,000 |
| 2005/03/24 | 520 | 521 | 516 | 516 | 97,000 |
| 2005/03/23 | 513 | 521 | 513 | 519 | 152,000 |
| 2005/03/22 | 518 | 518 | 509 | 515 | 120,000 |
| 2005/03/18 | 509 | 520 | 506 | 509 | 171,000 |
| 2005/03/17 | 516 | 518 | 509 | 509 | 136,000 |
| 2005/03/16 | 516 | 518 | 510 | 516 | 124,000 |
| 2005/03/15 | 524 | 526 | 518 | 519 | 124,000 |
| 2005/03/14 | 520 | 526 | 520 | 523 | 110,000 |
| 2005/03/11 | 515 | 524 | 515 | 522 | 219,000 |
| 2005/03/10 | 520 | 522 | 517 | 517 | 62,000 |
| 2005/03/09 | 515 | 524 | 515 | 521 | 72,000 |
| 2005/03/08 | 524 | 525 | 510 | 515 | 194,000 |
| 2005/03/07 | 525 | 538 | 524 | 524 | 274,000 |
| 2005/03/04 | 510 | 523 | 510 | 521 | 277,000 |
| 2005/03/03 | 491 | 513 | 491 | 510 | 310,000 |
| 2005/03/02 | 489 | 510 | 485 | 501 | 266,000 |
| 2005/03/01 | 470 | 490 | 467 | 485 | 374,000 |
| 2005/02/28 | 477 | 477 | 466 | 470 | 126,000 |
| 2005/02/25 | 462 | 466 | 458 | 464 | 152,000 |
| 2005/02/24 | 457 | 460 | 453 | 460 | 137,000 |
| 2005/02/23 | 460 | 460 | 450 | 458 | 134,000 |
| 2005/02/22 | 455 | 460 | 453 | 459 | 163,000 |
| 2005/02/21 | 465 | 465 | 459 | 459 | 108,000 |
| 2005/02/18 | 456 | 465 | 456 | 463 | 143,000 |
| 2005/02/17 | 462 | 464 | 455 | 464 | 142,000 |
| 2005/02/16 | 466 | 473 | 461 | 463 | 207,000 |
| 2005/02/15 | 464 | 466 | 461 | 464 | 73,000 |
| 2005/02/14 | 466 | 467 | 464 | 465 | 80,000 |
| 2005/02/10 | 460 | 464 | 459 | 462 | 76,000 |
| 2005/02/09 | 457 | 465 | 457 | 462 | 118,000 |
| 2005/02/08 | 455 | 460 | 455 | 459 | 44,000 |
| 2005/02/07 | 452 | 460 | 452 | 459 | 86,000 |
| 2005/02/04 | 456 | 457 | 450 | 455 | 118,000 |
| 2005/02/03 | 457 | 459 | 454 | 457 | 156,000 |
| 2005/02/02 | 450 | 452 | 448 | 450 | 292,000 |
| 2005/02/01 | 445 | 454 | 445 | 449 | 133,000 |
| 2005/01/31 | 442 | 455 | 440 | 455 | 130,000 |
| 2005/01/28 | 444 | 445 | 440 | 442 | 75,000 |
| 2005/01/27 | 444 | 445 | 438 | 444 | 75,000 |
| 2005/01/26 | 440 | 443 | 438 | 443 | 57,000 |
| 2005/01/25 | 442 | 442 | 435 | 440 | 108,000 |
| 2005/01/24 | 437 | 442 | 435 | 439 | 71,000 |
| 2005/01/21 | 420 | 442 | 418 | 438 | 153,000 |
| 2005/01/20 | 435 | 435 | 428 | 428 | 70,000 |
| 2005/01/19 | 432 | 440 | 432 | 438 | 119,000 |
| 2005/01/18 | 435 | 437 | 430 | 437 | 124,000 |
| 2005/01/17 | 428 | 439 | 428 | 439 | 117,000 |
| 2005/01/14 | 420 | 429 | 415 | 425 | 81,000 |
| 2005/01/13 | 428 | 428 | 421 | 423 | 75,000 |
| 2005/01/12 | 424 | 431 | 424 | 424 | 77,000 |
| 2005/01/11 | 425 | 439 | 425 | 429 | 119,000 |
| 2005/01/07 | 416 | 422 | 416 | 421 | 72,000 |
| 2005/01/06 | 406 | 415 | 404 | 412 | 115,000 |
| 2005/01/05 | 405 | 411 | 405 | 408 | 82,000 |
| 2005/01/04 | 408 | 409 | 405 | 408 | 18,000 |