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 |
|---|---|---|---|---|---|
| 2008/12/30 | 381 | 401 | 380 | 398 | 32,000 |
| 2008/12/29 | 383 | 399 | 378 | 378 | 46,000 |
| 2008/12/26 | 394 | 394 | 389 | 389 | 32,000 |
| 2008/12/25 | 404 | 404 | 391 | 396 | 63,000 |
| 2008/12/24 | 396 | 396 | 387 | 394 | 48,000 |
| 2008/12/22 | 403 | 403 | 393 | 400 | 52,000 |
| 2008/12/19 | 393 | 399 | 391 | 392 | 54,000 |
| 2008/12/18 | 395 | 400 | 394 | 395 | 37,000 |
| 2008/12/17 | 397 | 404 | 397 | 403 | 37,000 |
| 2008/12/16 | 393 | 399 | 392 | 398 | 78,000 |
| 2008/12/15 | 401 | 403 | 392 | 401 | 69,000 |
| 2008/12/12 | 383 | 396 | 379 | 391 | 133,000 |
| 2008/12/11 | 372 | 389 | 372 | 388 | 69,000 |
| 2008/12/10 | 377 | 387 | 377 | 384 | 39,000 |
| 2008/12/09 | 388 | 391 | 381 | 382 | 27,000 |
| 2008/12/08 | 377 | 396 | 376 | 388 | 54,000 |
| 2008/12/05 | 376 | 382 | 374 | 379 | 80,000 |
| 2008/12/04 | 373 | 381 | 367 | 379 | 152,000 |
| 2008/12/03 | 344 | 359 | 341 | 359 | 56,000 |
| 2008/12/02 | 348 | 350 | 339 | 339 | 66,000 |
| 2008/12/01 | 361 | 361 | 350 | 352 | 29,000 |
| 2008/11/28 | 339 | 351 | 339 | 351 | 45,000 |
| 2008/11/27 | 347 | 352 | 331 | 339 | 90,000 |
| 2008/11/26 | 355 | 357 | 343 | 346 | 91,000 |
| 2008/11/25 | 368 | 370 | 352 | 370 | 72,000 |
| 2008/11/21 | 349 | 350 | 329 | 348 | 145,000 |
| 2008/11/20 | 357 | 360 | 350 | 354 | 59,000 |
| 2008/11/19 | 378 | 378 | 361 | 372 | 43,000 |
| 2008/11/18 | 353 | 384 | 353 | 380 | 120,000 |
| 2008/11/17 | 350 | 355 | 350 | 353 | 38,000 |
| 2008/11/14 | 355 | 356 | 350 | 351 | 54,000 |
| 2008/11/13 | 350 | 357 | 350 | 353 | 46,000 |
| 2008/11/12 | 364 | 364 | 350 | 353 | 42,000 |
| 2008/11/11 | 361 | 361 | 345 | 355 | 37,000 |
| 2008/11/10 | 351 | 365 | 347 | 361 | 54,000 |
| 2008/11/07 | 364 | 365 | 345 | 352 | 29,000 |
| 2008/11/06 | 372 | 372 | 356 | 364 | 37,000 |
| 2008/11/05 | 371 | 380 | 361 | 380 | 88,000 |
| 2008/11/04 | 368 | 378 | 348 | 356 | 52,000 |
| 2008/10/31 | 337 | 369 | 329 | 369 | 105,000 |
| 2008/10/30 | 315 | 342 | 315 | 337 | 60,000 |
| 2008/10/29 | 324 | 325 | 292 | 320 | 104,000 |
| 2008/10/28 | 284 | 304 | 278 | 304 | 95,000 |
| 2008/10/27 | 335 | 335 | 291 | 294 | 67,000 |
| 2008/10/24 | 318 | 328 | 312 | 315 | 37,000 |
| 2008/10/23 | 310 | 323 | 301 | 323 | 76,000 |
| 2008/10/22 | 335 | 335 | 321 | 321 | 35,000 |
| 2008/10/21 | 354 | 362 | 352 | 355 | 73,000 |
| 2008/10/20 | 312 | 339 | 312 | 339 | 43,000 |
| 2008/10/17 | 307 | 321 | 302 | 321 | 73,000 |
| 2008/10/16 | 304 | 304 | 280 | 287 | 81,000 |
| 2008/10/15 | 296 | 312 | 291 | 312 | 79,000 |
| 2008/10/14 | 281 | 305 | 280 | 301 | 85,000 |
| 2008/10/10 | 265 | 275 | 261 | 261 | 97,000 |
| 2008/10/09 | 260 | 277 | 258 | 270 | 166,000 |
| 2008/10/08 | 280 | 281 | 262 | 262 | 45,000 |
| 2008/10/07 | 266 | 292 | 266 | 286 | 58,000 |
| 2008/10/06 | 314 | 319 | 304 | 306 | 83,000 |
| 2008/10/03 | 326 | 330 | 315 | 318 | 71,000 |
| 2008/10/02 | 344 | 344 | 322 | 326 | 66,000 |
| 2008/10/01 | 344 | 344 | 334 | 339 | 52,000 |
| 2008/09/30 | 320 | 346 | 314 | 335 | 80,000 |
| 2008/09/29 | 331 | 335 | 325 | 330 | 89,000 |
| 2008/09/26 | 351 | 351 | 328 | 331 | 100,000 |
| 2008/09/25 | 359 | 360 | 351 | 351 | 60,000 |
| 2008/09/24 | 349 | 354 | 339 | 354 | 56,000 |
| 2008/09/22 | 353 | 357 | 351 | 352 | 56,000 |
| 2008/09/19 | 342 | 352 | 333 | 338 | 252,000 |
| 2008/09/18 | 329 | 337 | 325 | 328 | 119,000 |
| 2008/09/17 | 339 | 339 | 324 | 329 | 109,000 |
| 2008/09/16 | 331 | 335 | 331 | 332 | 64,000 |
| 2008/09/12 | 360 | 365 | 356 | 362 | 113,000 |
| 2008/09/11 | 361 | 361 | 350 | 355 | 32,000 |
| 2008/09/10 | 373 | 373 | 365 | 365 | 59,000 |
| 2008/09/09 | 385 | 385 | 370 | 373 | 23,000 |
| 2008/09/08 | 361 | 383 | 361 | 382 | 56,000 |
| 2008/09/05 | 370 | 370 | 362 | 365 | 79,000 |
| 2008/09/04 | 378 | 383 | 365 | 371 | 158,000 |
| 2008/09/03 | 406 | 408 | 401 | 407 | 42,000 |
| 2008/09/02 | 420 | 420 | 400 | 401 | 50,000 |
| 2008/09/01 | 427 | 427 | 414 | 416 | 31,000 |
| 2008/08/29 | 418 | 429 | 418 | 429 | 52,000 |
| 2008/08/28 | 417 | 418 | 409 | 418 | 31,000 |
| 2008/08/27 | 419 | 423 | 413 | 422 | 31,000 |
| 2008/08/26 | 421 | 421 | 414 | 418 | 15,000 |
| 2008/08/25 | 420 | 427 | 420 | 421 | 30,000 |
| 2008/08/22 | 406 | 415 | 406 | 414 | 48,000 |
| 2008/08/21 | 404 | 409 | 396 | 406 | 78,000 |
| 2008/08/20 | 401 | 406 | 400 | 406 | 42,000 |
| 2008/08/19 | 413 | 413 | 403 | 406 | 45,000 |
| 2008/08/18 | 421 | 427 | 420 | 423 | 43,000 |
| 2008/08/15 | 405 | 412 | 405 | 411 | 35,000 |
| 2008/08/14 | 410 | 415 | 402 | 405 | 67,000 |
| 2008/08/13 | 426 | 428 | 410 | 410 | 126,000 |
| 2008/08/12 | 426 | 431 | 421 | 428 | 79,000 |
| 2008/08/11 | 427 | 437 | 424 | 426 | 58,000 |
| 2008/08/08 | 432 | 437 | 421 | 427 | 128,000 |
| 2008/08/07 | 447 | 455 | 438 | 443 | 89,000 |
| 2008/08/06 | 428 | 450 | 426 | 446 | 76,000 |
| 2008/08/05 | 420 | 430 | 420 | 421 | 64,000 |
| 2008/08/04 | 430 | 434 | 425 | 425 | 36,000 |
| 2008/08/01 | 444 | 444 | 424 | 430 | 52,000 |
| 2008/07/31 | 438 | 445 | 424 | 445 | 92,000 |
| 2008/07/30 | 425 | 433 | 424 | 433 | 38,000 |
| 2008/07/29 | 421 | 424 | 408 | 417 | 91,000 |
| 2008/07/28 | 428 | 437 | 428 | 436 | 45,000 |
| 2008/07/25 | 447 | 447 | 427 | 433 | 111,000 |
| 2008/07/24 | 433 | 439 | 430 | 437 | 46,000 |
| 2008/07/23 | 423 | 428 | 423 | 426 | 47,000 |
| 2008/07/22 | 411 | 428 | 408 | 427 | 125,000 |
| 2008/07/18 | 412 | 417 | 401 | 401 | 102,000 |
| 2008/07/17 | 419 | 428 | 417 | 417 | 73,000 |
| 2008/07/16 | 424 | 424 | 412 | 419 | 65,000 |
| 2008/07/15 | 426 | 426 | 417 | 424 | 44,000 |
| 2008/07/14 | 430 | 430 | 421 | 428 | 110,000 |
| 2008/07/11 | 433 | 439 | 426 | 433 | 66,000 |
| 2008/07/10 | 440 | 440 | 430 | 433 | 40,000 |
| 2008/07/09 | 437 | 444 | 437 | 440 | 64,000 |
| 2008/07/08 | 441 | 449 | 439 | 444 | 43,000 |
| 2008/07/07 | 455 | 455 | 443 | 450 | 65,000 |
| 2008/07/04 | 462 | 462 | 452 | 455 | 76,000 |
| 2008/07/03 | 454 | 454 | 439 | 452 | 50,000 |
| 2008/07/02 | 465 | 465 | 453 | 454 | 51,000 |
| 2008/07/01 | 458 | 470 | 458 | 467 | 44,000 |
| 2008/06/30 | 457 | 470 | 457 | 463 | 58,000 |
| 2008/06/27 | 451 | 464 | 449 | 452 | 89,000 |
| 2008/06/26 | 466 | 469 | 459 | 460 | 99,000 |
| 2008/06/25 | 472 | 474 | 454 | 473 | 140,000 |
| 2008/06/24 | 459 | 463 | 451 | 462 | 27,000 |
| 2008/06/23 | 446 | 459 | 430 | 459 | 108,000 |
| 2008/06/20 | 459 | 461 | 444 | 451 | 93,000 |
| 2008/06/19 | 469 | 469 | 454 | 464 | 85,000 |
| 2008/06/18 | 473 | 475 | 467 | 472 | 78,000 |
| 2008/06/17 | 473 | 483 | 461 | 483 | 129,000 |
| 2008/06/16 | 465 | 479 | 453 | 474 | 97,000 |
| 2008/06/13 | 443 | 461 | 442 | 460 | 200,000 |
| 2008/06/12 | 438 | 450 | 434 | 450 | 161,000 |
| 2008/06/11 | 445 | 445 | 435 | 443 | 96,000 |
| 2008/06/10 | 441 | 441 | 432 | 436 | 104,000 |
| 2008/06/09 | 440 | 447 | 432 | 437 | 63,000 |
| 2008/06/06 | 442 | 450 | 440 | 440 | 88,000 |
| 2008/06/05 | 437 | 440 | 433 | 437 | 39,000 |
| 2008/06/04 | 434 | 438 | 433 | 438 | 75,000 |
| 2008/06/03 | 445 | 445 | 430 | 435 | 78,000 |
| 2008/06/02 | 445 | 454 | 443 | 450 | 60,000 |
| 2008/05/30 | 447 | 453 | 445 | 451 | 84,000 |
| 2008/05/29 | 445 | 456 | 442 | 451 | 47,000 |
| 2008/05/28 | 459 | 460 | 440 | 445 | 115,000 |
| 2008/05/27 | 440 | 453 | 440 | 449 | 102,000 |
| 2008/05/26 | 450 | 460 | 439 | 440 | 112,000 |
| 2008/05/23 | 465 | 468 | 448 | 455 | 159,000 |
| 2008/05/22 | 461 | 471 | 461 | 470 | 90,000 |
| 2008/05/21 | 480 | 483 | 469 | 469 | 126,000 |
| 2008/05/20 | 481 | 488 | 472 | 483 | 89,000 |
| 2008/05/19 | 477 | 492 | 472 | 487 | 106,000 |
| 2008/05/16 | 480 | 484 | 465 | 481 | 127,000 |
| 2008/05/15 | 483 | 489 | 479 | 485 | 116,000 |
| 2008/05/14 | 445 | 475 | 445 | 474 | 178,000 |
| 2008/05/13 | 439 | 442 | 435 | 439 | 56,000 |
| 2008/05/12 | 438 | 443 | 427 | 440 | 83,000 |
| 2008/05/09 | 449 | 450 | 441 | 443 | 80,000 |
| 2008/05/08 | 445 | 455 | 439 | 454 | 71,000 |
| 2008/05/07 | 435 | 448 | 434 | 448 | 85,000 |
| 2008/05/02 | 425 | 435 | 411 | 435 | 122,000 |
| 2008/05/01 | 420 | 428 | 419 | 425 | 106,000 |
| 2008/04/30 | 418 | 422 | 412 | 415 | 37,000 |
| 2008/04/28 | 410 | 419 | 410 | 419 | 62,000 |
| 2008/04/25 | 408 | 411 | 407 | 408 | 69,000 |
| 2008/04/24 | 401 | 406 | 401 | 403 | 59,000 |
| 2008/04/23 | 398 | 409 | 395 | 406 | 72,000 |
| 2008/04/22 | 409 | 410 | 397 | 400 | 49,000 |
| 2008/04/21 | 405 | 411 | 402 | 409 | 66,000 |
| 2008/04/18 | 405 | 405 | 395 | 400 | 56,000 |
| 2008/04/17 | 390 | 404 | 390 | 404 | 68,000 |
| 2008/04/16 | 378 | 394 | 373 | 390 | 68,000 |
| 2008/04/15 | 380 | 382 | 370 | 382 | 76,000 |
| 2008/04/14 | 375 | 380 | 370 | 379 | 86,000 |
| 2008/04/11 | 361 | 376 | 358 | 375 | 48,000 |
| 2008/04/10 | 364 | 364 | 355 | 361 | 51,000 |
| 2008/04/09 | 369 | 378 | 366 | 368 | 26,000 |
| 2008/04/08 | 374 | 381 | 369 | 369 | 48,000 |
| 2008/04/07 | 379 | 381 | 371 | 374 | 43,000 |
| 2008/04/04 | 376 | 381 | 366 | 374 | 53,000 |
| 2008/04/03 | 367 | 381 | 364 | 376 | 157,000 |
| 2008/04/02 | 363 | 375 | 363 | 372 | 41,000 |
| 2008/04/01 | 364 | 364 | 350 | 358 | 133,000 |
| 2008/03/31 | 370 | 370 | 352 | 360 | 113,000 |
| 2008/03/28 | 377 | 381 | 372 | 380 | 51,000 |
| 2008/03/27 | 380 | 380 | 367 | 372 | 97,000 |
| 2008/03/26 | 372 | 380 | 372 | 380 | 68,000 |
| 2008/03/25 | 372 | 377 | 363 | 376 | 107,000 |
| 2008/03/24 | 375 | 380 | 367 | 371 | 102,000 |
| 2008/03/21 | 371 | 380 | 362 | 370 | 111,000 |
| 2008/03/19 | 371 | 376 | 360 | 370 | 100,000 |
| 2008/03/18 | 349 | 361 | 349 | 361 | 66,000 |
| 2008/03/17 | 351 | 354 | 348 | 354 | 50,000 |
| 2008/03/14 | 377 | 383 | 365 | 370 | 152,000 |
| 2008/03/13 | 388 | 393 | 383 | 384 | 126,000 |
| 2008/03/12 | 394 | 395 | 383 | 387 | 139,000 |
| 2008/03/11 | 383 | 389 | 380 | 389 | 92,000 |
| 2008/03/10 | 399 | 399 | 386 | 386 | 95,000 |
| 2008/03/07 | 386 | 405 | 386 | 402 | 105,000 |
| 2008/03/06 | 392 | 404 | 392 | 401 | 100,000 |
| 2008/03/05 | 396 | 403 | 385 | 397 | 170,000 |
| 2008/03/04 | 417 | 418 | 395 | 403 | 199,000 |
| 2008/03/03 | 390 | 415 | 390 | 412 | 219,000 |
| 2008/02/29 | 400 | 401 | 388 | 400 | 161,000 |
| 2008/02/28 | 371 | 403 | 371 | 400 | 313,000 |
| 2008/02/27 | 368 | 370 | 366 | 367 | 61,000 |
| 2008/02/26 | 367 | 374 | 365 | 368 | 109,000 |
| 2008/02/25 | 375 | 375 | 365 | 369 | 133,000 |
| 2008/02/22 | 358 | 364 | 356 | 364 | 83,000 |
| 2008/02/21 | 357 | 364 | 354 | 356 | 127,000 |
| 2008/02/20 | 355 | 361 | 342 | 343 | 117,000 |
| 2008/02/19 | 351 | 356 | 348 | 353 | 97,000 |
| 2008/02/18 | 351 | 359 | 347 | 347 | 141,000 |
| 2008/02/15 | 336 | 347 | 336 | 346 | 148,000 |
| 2008/02/14 | 345 | 345 | 325 | 332 | 105,000 |
| 2008/02/13 | 344 | 344 | 325 | 325 | 159,000 |
| 2008/02/12 | 324 | 328 | 319 | 319 | 89,000 |
| 2008/02/08 | 329 | 337 | 324 | 329 | 171,000 |
| 2008/02/07 | 318 | 326 | 318 | 324 | 88,000 |
| 2008/02/06 | 341 | 343 | 318 | 318 | 209,000 |
| 2008/02/05 | 332 | 340 | 325 | 336 | 168,000 |
| 2008/02/04 | 332 | 335 | 324 | 332 | 204,000 |
| 2008/02/01 | 335 | 339 | 320 | 326 | 227,000 |
| 2008/01/31 | 318 | 333 | 317 | 333 | 174,000 |
| 2008/01/30 | 326 | 327 | 317 | 318 | 152,000 |
| 2008/01/29 | 325 | 335 | 322 | 329 | 201,000 |
| 2008/01/28 | 326 | 336 | 317 | 317 | 202,000 |
| 2008/01/25 | 331 | 360 | 324 | 331 | 324,000 |
| 2008/01/24 | 310 | 315 | 310 | 311 | 145,000 |
| 2008/01/23 | 307 | 310 | 303 | 303 | 133,000 |
| 2008/01/22 | 300 | 304 | 291 | 291 | 216,000 |
| 2008/01/21 | 314 | 320 | 302 | 302 | 202,000 |
| 2008/01/18 | 306 | 318 | 306 | 314 | 330,000 |
| 2008/01/17 | 318 | 323 | 311 | 314 | 301,000 |
| 2008/01/16 | 330 | 335 | 316 | 318 | 282,000 |
| 2008/01/15 | 360 | 360 | 340 | 340 | 259,000 |
| 2008/01/11 | 379 | 380 | 368 | 369 | 179,000 |
| 2008/01/10 | 388 | 389 | 378 | 378 | 165,000 |
| 2008/01/09 | 380 | 392 | 378 | 392 | 143,000 |
| 2008/01/08 | 380 | 387 | 379 | 382 | 81,000 |
| 2008/01/07 | 392 | 392 | 379 | 384 | 125,000 |
| 2008/01/04 | 412 | 415 | 391 | 391 | 56,000 |