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 |
|---|---|---|---|---|---|
| 2006/12/29 | 472 | 482 | 469 | 481 | 26,000 |
| 2006/12/28 | 478 | 479 | 468 | 472 | 75,000 |
| 2006/12/27 | 478 | 479 | 474 | 477 | 71,000 |
| 2006/12/26 | 460 | 477 | 459 | 476 | 127,000 |
| 2006/12/25 | 467 | 467 | 462 | 463 | 90,000 |
| 2006/12/22 | 466 | 467 | 465 | 466 | 64,000 |
| 2006/12/21 | 469 | 474 | 469 | 470 | 89,000 |
| 2006/12/20 | 467 | 468 | 464 | 468 | 42,000 |
| 2006/12/19 | 468 | 469 | 464 | 467 | 134,000 |
| 2006/12/18 | 470 | 471 | 463 | 467 | 53,000 |
| 2006/12/15 | 463 | 470 | 462 | 470 | 164,000 |
| 2006/12/14 | 463 | 466 | 462 | 462 | 101,000 |
| 2006/12/13 | 456 | 460 | 455 | 460 | 203,000 |
| 2006/12/12 | 453 | 454 | 451 | 453 | 102,000 |
| 2006/12/11 | 452 | 454 | 450 | 453 | 75,000 |
| 2006/12/08 | 447 | 451 | 447 | 450 | 95,000 |
| 2006/12/07 | 451 | 457 | 448 | 451 | 95,000 |
| 2006/12/06 | 451 | 451 | 448 | 451 | 117,000 |
| 2006/12/05 | 447 | 449 | 442 | 443 | 109,000 |
| 2006/12/04 | 444 | 449 | 443 | 449 | 138,000 |
| 2006/12/01 | 440 | 449 | 440 | 448 | 93,000 |
| 2006/11/30 | 435 | 446 | 435 | 444 | 97,000 |
| 2006/11/29 | 427 | 431 | 425 | 430 | 57,000 |
| 2006/11/28 | 418 | 427 | 418 | 426 | 74,000 |
| 2006/11/27 | 422 | 422 | 418 | 420 | 80,000 |
| 2006/11/24 | 423 | 423 | 416 | 417 | 34,000 |
| 2006/11/22 | 418 | 424 | 415 | 421 | 86,000 |
| 2006/11/21 | 428 | 430 | 418 | 419 | 67,000 |
| 2006/11/20 | 429 | 430 | 421 | 423 | 87,000 |
| 2006/11/17 | 435 | 437 | 429 | 429 | 52,000 |
| 2006/11/16 | 433 | 438 | 433 | 434 | 45,000 |
| 2006/11/15 | 440 | 440 | 430 | 432 | 107,000 |
| 2006/11/14 | 435 | 440 | 432 | 435 | 114,000 |
| 2006/11/13 | 438 | 439 | 432 | 435 | 72,000 |
| 2006/11/10 | 444 | 444 | 439 | 440 | 63,000 |
| 2006/11/09 | 446 | 450 | 442 | 444 | 65,000 |
| 2006/11/08 | 444 | 449 | 443 | 447 | 137,000 |
| 2006/11/07 | 450 | 450 | 443 | 443 | 35,000 |
| 2006/11/06 | 442 | 451 | 442 | 448 | 46,000 |
| 2006/11/02 | 448 | 449 | 445 | 446 | 24,000 |
| 2006/11/01 | 448 | 448 | 443 | 448 | 39,000 |
| 2006/10/31 | 453 | 455 | 445 | 445 | 123,000 |
| 2006/10/30 | 450 | 454 | 441 | 444 | 145,000 |
| 2006/10/27 | 457 | 457 | 446 | 451 | 156,000 |
| 2006/10/26 | 450 | 452 | 449 | 451 | 64,000 |
| 2006/10/25 | 446 | 449 | 445 | 447 | 94,000 |
| 2006/10/24 | 452 | 453 | 449 | 449 | 77,000 |
| 2006/10/23 | 445 | 449 | 443 | 447 | 59,000 |
| 2006/10/20 | 440 | 442 | 440 | 442 | 33,000 |
| 2006/10/19 | 443 | 443 | 434 | 437 | 91,000 |
| 2006/10/18 | 438 | 438 | 434 | 438 | 72,000 |
| 2006/10/17 | 447 | 447 | 439 | 440 | 85,000 |
| 2006/10/16 | 438 | 448 | 438 | 446 | 154,000 |
| 2006/10/13 | 433 | 438 | 432 | 433 | 81,000 |
| 2006/10/12 | 436 | 440 | 432 | 434 | 84,000 |
| 2006/10/11 | 459 | 459 | 438 | 438 | 86,000 |
| 2006/10/10 | 456 | 459 | 453 | 457 | 47,000 |
| 2006/10/06 | 467 | 467 | 456 | 461 | 92,000 |
| 2006/10/05 | 467 | 469 | 464 | 464 | 57,000 |
| 2006/10/04 | 476 | 476 | 464 | 465 | 82,000 |
| 2006/10/03 | 469 | 474 | 468 | 473 | 92,000 |
| 2006/10/02 | 467 | 471 | 465 | 468 | 41,000 |
| 2006/09/29 | 466 | 468 | 463 | 465 | 68,000 |
| 2006/09/28 | 469 | 470 | 464 | 465 | 41,000 |
| 2006/09/27 | 458 | 468 | 457 | 468 | 72,000 |
| 2006/09/26 | 464 | 464 | 458 | 462 | 78,000 |
| 2006/09/25 | 465 | 465 | 462 | 464 | 43,000 |
| 2006/09/22 | 467 | 469 | 461 | 462 | 102,000 |
| 2006/09/21 | 473 | 473 | 468 | 470 | 38,000 |
| 2006/09/20 | 473 | 473 | 469 | 469 | 54,000 |
| 2006/09/19 | 476 | 476 | 472 | 472 | 31,000 |
| 2006/09/15 | 477 | 477 | 472 | 472 | 28,000 |
| 2006/09/14 | 471 | 475 | 471 | 475 | 32,000 |
| 2006/09/13 | 476 | 478 | 471 | 472 | 55,000 |
| 2006/09/12 | 483 | 485 | 474 | 474 | 79,000 |
| 2006/09/11 | 485 | 487 | 481 | 481 | 39,000 |
| 2006/09/08 | 480 | 486 | 480 | 484 | 143,000 |
| 2006/09/07 | 492 | 492 | 481 | 482 | 102,000 |
| 2006/09/06 | 492 | 492 | 488 | 489 | 30,000 |
| 2006/09/05 | 494 | 494 | 487 | 491 | 119,000 |
| 2006/09/04 | 494 | 494 | 490 | 493 | 42,000 |
| 2006/09/01 | 489 | 493 | 487 | 491 | 50,000 |
| 2006/08/31 | 490 | 493 | 488 | 491 | 84,000 |
| 2006/08/30 | 492 | 494 | 488 | 489 | 66,000 |
| 2006/08/29 | 499 | 499 | 490 | 491 | 87,000 |
| 2006/08/28 | 499 | 499 | 495 | 497 | 59,000 |
| 2006/08/25 | 500 | 500 | 495 | 495 | 141,000 |
| 2006/08/24 | 499 | 502 | 496 | 499 | 132,000 |
| 2006/08/23 | 499 | 499 | 494 | 496 | 48,000 |
| 2006/08/22 | 503 | 503 | 494 | 497 | 104,000 |
| 2006/08/21 | 501 | 502 | 499 | 499 | 40,000 |
| 2006/08/18 | 503 | 505 | 500 | 501 | 125,000 |
| 2006/08/17 | 501 | 503 | 497 | 498 | 103,000 |
| 2006/08/16 | 498 | 502 | 496 | 499 | 52,000 |
| 2006/08/15 | 500 | 505 | 495 | 497 | 115,000 |
| 2006/08/14 | 502 | 502 | 500 | 500 | 35,000 |
| 2006/08/11 | 509 | 509 | 497 | 498 | 84,000 |
| 2006/08/10 | 504 | 510 | 498 | 509 | 60,000 |
| 2006/08/09 | 494 | 507 | 492 | 507 | 156,000 |
| 2006/08/08 | 497 | 500 | 492 | 495 | 87,000 |
| 2006/08/07 | 502 | 502 | 496 | 497 | 90,000 |
| 2006/08/04 | 507 | 508 | 491 | 497 | 90,000 |
| 2006/08/03 | 511 | 512 | 504 | 506 | 68,000 |
| 2006/08/02 | 512 | 512 | 506 | 511 | 60,000 |
| 2006/08/01 | 504 | 513 | 504 | 511 | 55,000 |
| 2006/07/31 | 515 | 515 | 504 | 504 | 69,000 |
| 2006/07/28 | 509 | 513 | 502 | 513 | 115,000 |
| 2006/07/27 | 510 | 511 | 500 | 507 | 203,000 |
| 2006/07/26 | 505 | 507 | 500 | 501 | 63,000 |
| 2006/07/25 | 527 | 527 | 501 | 504 | 202,000 |
| 2006/07/24 | 505 | 505 | 494 | 502 | 98,000 |
| 2006/07/21 | 501 | 515 | 501 | 505 | 182,000 |
| 2006/07/20 | 512 | 519 | 508 | 519 | 95,000 |
| 2006/07/19 | 502 | 509 | 501 | 504 | 140,000 |
| 2006/07/18 | 516 | 518 | 499 | 502 | 168,000 |
| 2006/07/14 | 528 | 530 | 519 | 521 | 73,000 |
| 2006/07/13 | 518 | 533 | 516 | 529 | 171,000 |
| 2006/07/12 | 526 | 530 | 518 | 520 | 199,000 |
| 2006/07/11 | 525 | 531 | 517 | 526 | 175,000 |
| 2006/07/10 | 519 | 522 | 511 | 522 | 100,000 |
| 2006/07/07 | 524 | 530 | 520 | 523 | 114,000 |
| 2006/07/06 | 521 | 533 | 504 | 518 | 298,000 |
| 2006/07/05 | 506 | 518 | 506 | 514 | 104,000 |
| 2006/07/04 | 514 | 520 | 511 | 515 | 118,000 |
| 2006/07/03 | 505 | 512 | 504 | 508 | 92,000 |
| 2006/06/30 | 511 | 514 | 485 | 500 | 690,000 |
| 2006/06/29 | 509 | 513 | 503 | 503 | 96,000 |
| 2006/06/28 | 502 | 517 | 502 | 514 | 124,000 |
| 2006/06/27 | 522 | 522 | 507 | 518 | 101,000 |
| 2006/06/26 | 522 | 522 | 505 | 517 | 128,000 |
| 2006/06/23 | 515 | 522 | 513 | 520 | 98,000 |
| 2006/06/22 | 504 | 526 | 502 | 526 | 208,000 |
| 2006/06/21 | 500 | 507 | 489 | 494 | 230,000 |
| 2006/06/20 | 498 | 506 | 492 | 504 | 113,000 |
| 2006/06/19 | 517 | 524 | 493 | 498 | 201,000 |
| 2006/06/16 | 499 | 508 | 490 | 508 | 157,000 |
| 2006/06/15 | 474 | 498 | 473 | 498 | 220,000 |
| 2006/06/14 | 473 | 485 | 457 | 467 | 189,000 |
| 2006/06/13 | 471 | 488 | 465 | 468 | 263,000 |
| 2006/06/12 | 466 | 486 | 451 | 484 | 188,000 |
| 2006/06/09 | 477 | 481 | 449 | 466 | 262,000 |
| 2006/06/08 | 481 | 491 | 471 | 476 | 375,000 |
| 2006/06/07 | 511 | 512 | 490 | 491 | 353,000 |
| 2006/06/06 | 503 | 509 | 503 | 507 | 86,000 |
| 2006/06/05 | 524 | 530 | 507 | 513 | 247,000 |
| 2006/06/02 | 508 | 526 | 502 | 526 | 245,000 |
| 2006/06/01 | 509 | 511 | 502 | 509 | 158,000 |
| 2006/05/31 | 505 | 511 | 504 | 509 | 96,000 |
| 2006/05/30 | 519 | 524 | 507 | 511 | 96,000 |
| 2006/05/29 | 524 | 526 | 510 | 525 | 130,000 |
| 2006/05/26 | 518 | 524 | 509 | 524 | 103,000 |
| 2006/05/25 | 511 | 519 | 507 | 513 | 108,000 |
| 2006/05/24 | 510 | 511 | 506 | 510 | 158,000 |
| 2006/05/23 | 505 | 513 | 500 | 507 | 140,000 |
| 2006/05/22 | 515 | 521 | 504 | 504 | 165,000 |
| 2006/05/19 | 514 | 514 | 506 | 511 | 158,000 |
| 2006/05/18 | 510 | 517 | 503 | 510 | 285,000 |
| 2006/05/17 | 495 | 515 | 494 | 514 | 266,000 |
| 2006/05/16 | 494 | 494 | 480 | 488 | 163,000 |
| 2006/05/15 | 500 | 500 | 486 | 490 | 234,000 |
| 2006/05/12 | 510 | 510 | 501 | 504 | 139,000 |
| 2006/05/11 | 518 | 520 | 515 | 515 | 106,000 |
| 2006/05/10 | 523 | 523 | 517 | 518 | 143,000 |
| 2006/05/09 | 526 | 526 | 523 | 524 | 49,000 |
| 2006/05/08 | 529 | 529 | 523 | 525 | 103,000 |
| 2006/05/02 | 526 | 529 | 522 | 523 | 204,000 |
| 2006/05/01 | 533 | 533 | 525 | 530 | 75,000 |
| 2006/04/28 | 536 | 536 | 525 | 529 | 96,000 |
| 2006/04/27 | 537 | 537 | 531 | 536 | 120,000 |
| 2006/04/26 | 540 | 540 | 535 | 536 | 83,000 |
| 2006/04/25 | 540 | 540 | 531 | 535 | 86,000 |
| 2006/04/24 | 546 | 546 | 535 | 535 | 123,000 |
| 2006/04/21 | 540 | 547 | 539 | 545 | 137,000 |
| 2006/04/20 | 538 | 540 | 530 | 537 | 116,000 |
| 2006/04/19 | 534 | 536 | 530 | 530 | 123,000 |
| 2006/04/18 | 530 | 535 | 528 | 531 | 93,000 |
| 2006/04/17 | 540 | 540 | 530 | 530 | 88,000 |
| 2006/04/14 | 542 | 542 | 535 | 536 | 117,000 |
| 2006/04/13 | 542 | 545 | 535 | 537 | 126,000 |
| 2006/04/12 | 543 | 545 | 540 | 540 | 52,000 |
| 2006/04/11 | 545 | 548 | 541 | 545 | 116,000 |
| 2006/04/10 | 548 | 548 | 543 | 547 | 106,000 |
| 2006/04/07 | 544 | 548 | 542 | 544 | 124,000 |
| 2006/04/06 | 540 | 545 | 538 | 541 | 96,000 |
| 2006/04/05 | 549 | 553 | 534 | 534 | 129,000 |
| 2006/04/04 | 549 | 549 | 544 | 546 | 132,000 |
| 2006/04/03 | 550 | 553 | 545 | 550 | 91,000 |
| 2006/03/31 | 553 | 553 | 547 | 548 | 84,000 |
| 2006/03/30 | 552 | 557 | 552 | 552 | 191,000 |
| 2006/03/29 | 548 | 554 | 546 | 551 | 101,000 |
| 2006/03/28 | 545 | 555 | 536 | 546 | 109,000 |
| 2006/03/27 | 557 | 560 | 555 | 559 | 163,000 |
| 2006/03/24 | 552 | 557 | 551 | 552 | 115,000 |
| 2006/03/23 | 557 | 557 | 553 | 554 | 63,000 |
| 2006/03/22 | 556 | 558 | 550 | 550 | 105,000 |
| 2006/03/20 | 550 | 555 | 546 | 553 | 89,000 |
| 2006/03/17 | 538 | 556 | 538 | 544 | 159,000 |
| 2006/03/16 | 546 | 547 | 536 | 537 | 71,000 |
| 2006/03/15 | 560 | 561 | 545 | 545 | 115,000 |
| 2006/03/14 | 550 | 561 | 545 | 558 | 315,000 |
| 2006/03/13 | 542 | 549 | 539 | 543 | 149,000 |
| 2006/03/10 | 524 | 528 | 520 | 524 | 192,000 |
| 2006/03/09 | 520 | 528 | 518 | 524 | 159,000 |
| 2006/03/08 | 523 | 534 | 514 | 518 | 167,000 |
| 2006/03/07 | 525 | 530 | 519 | 523 | 137,000 |
| 2006/03/06 | 540 | 540 | 520 | 524 | 287,000 |
| 2006/03/03 | 545 | 548 | 533 | 537 | 110,000 |
| 2006/03/02 | 552 | 555 | 546 | 548 | 80,000 |
| 2006/03/01 | 555 | 555 | 551 | 552 | 60,000 |
| 2006/02/28 | 558 | 561 | 554 | 554 | 153,000 |
| 2006/02/27 | 578 | 582 | 556 | 556 | 183,000 |
| 2006/02/24 | 562 | 565 | 558 | 562 | 79,000 |
| 2006/02/23 | 558 | 569 | 558 | 561 | 93,000 |
| 2006/02/22 | 571 | 571 | 555 | 559 | 53,000 |
| 2006/02/21 | 549 | 559 | 544 | 559 | 97,000 |
| 2006/02/20 | 567 | 567 | 546 | 551 | 92,000 |
| 2006/02/17 | 570 | 580 | 555 | 558 | 141,000 |
| 2006/02/16 | 587 | 591 | 566 | 574 | 106,000 |
| 2006/02/15 | 602 | 605 | 586 | 587 | 169,000 |
| 2006/02/14 | 596 | 596 | 580 | 585 | 139,000 |
| 2006/02/13 | 613 | 618 | 587 | 587 | 133,000 |
| 2006/02/10 | 633 | 633 | 615 | 618 | 124,000 |
| 2006/02/09 | 629 | 640 | 625 | 632 | 157,000 |
| 2006/02/08 | 645 | 645 | 624 | 624 | 82,000 |
| 2006/02/07 | 633 | 644 | 628 | 643 | 68,000 |
| 2006/02/06 | 622 | 630 | 615 | 623 | 90,000 |
| 2006/02/03 | 620 | 624 | 615 | 618 | 105,000 |
| 2006/02/02 | 626 | 637 | 621 | 624 | 121,000 |
| 2006/02/01 | 637 | 640 | 626 | 626 | 132,000 |
| 2006/01/31 | 639 | 649 | 633 | 638 | 91,000 |
| 2006/01/30 | 644 | 654 | 636 | 640 | 144,000 |
| 2006/01/27 | 630 | 645 | 626 | 643 | 129,000 |
| 2006/01/26 | 620 | 625 | 618 | 618 | 133,000 |
| 2006/01/25 | 612 | 631 | 612 | 619 | 98,000 |
| 2006/01/24 | 598 | 637 | 598 | 619 | 191,000 |
| 2006/01/23 | 605 | 618 | 591 | 603 | 183,000 |
| 2006/01/20 | 631 | 650 | 615 | 625 | 214,000 |
| 2006/01/19 | 595 | 641 | 595 | 636 | 236,000 |
| 2006/01/18 | 632 | 652 | 566 | 591 | 153,000 |
| 2006/01/17 | 657 | 663 | 644 | 644 | 160,000 |
| 2006/01/16 | 665 | 670 | 653 | 667 | 107,000 |
| 2006/01/13 | 668 | 684 | 654 | 662 | 213,000 |
| 2006/01/12 | 645 | 688 | 640 | 688 | 159,000 |
| 2006/01/11 | 655 | 655 | 636 | 644 | 208,000 |
| 2006/01/10 | 631 | 661 | 631 | 654 | 272,000 |
| 2006/01/06 | 615 | 650 | 612 | 630 | 447,000 |
| 2006/01/05 | 599 | 612 | 599 | 611 | 182,000 |
| 2006/01/04 | 591 | 600 | 590 | 592 | 57,000 |