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 |
|---|---|---|---|---|---|
| 2009/12/30 | 369 | 369 | 360 | 360 | 46,000 |
| 2009/12/29 | 366 | 370 | 363 | 367 | 53,000 |
| 2009/12/28 | 365 | 374 | 364 | 369 | 79,000 |
| 2009/12/25 | 365 | 366 | 361 | 366 | 85,000 |
| 2009/12/24 | 371 | 374 | 369 | 370 | 84,000 |
| 2009/12/22 | 370 | 372 | 368 | 368 | 96,000 |
| 2009/12/21 | 370 | 372 | 365 | 368 | 77,000 |
| 2009/12/18 | 360 | 366 | 360 | 364 | 81,000 |
| 2009/12/17 | 360 | 368 | 356 | 367 | 59,000 |
| 2009/12/16 | 361 | 362 | 355 | 360 | 75,000 |
| 2009/12/15 | 359 | 362 | 358 | 359 | 74,000 |
| 2009/12/14 | 363 | 370 | 355 | 363 | 91,000 |
| 2009/12/11 | 365 | 368 | 358 | 364 | 137,000 |
| 2009/12/10 | 358 | 362 | 354 | 355 | 117,000 |
| 2009/12/09 | 364 | 364 | 353 | 358 | 73,000 |
| 2009/12/08 | 361 | 367 | 356 | 367 | 117,000 |
| 2009/12/07 | 358 | 369 | 352 | 356 | 191,000 |
| 2009/12/04 | 376 | 380 | 354 | 357 | 221,000 |
| 2009/12/03 | 358 | 366 | 355 | 366 | 110,000 |
| 2009/12/02 | 358 | 359 | 353 | 353 | 116,000 |
| 2009/12/01 | 348 | 357 | 341 | 357 | 121,000 |
| 2009/11/30 | 346 | 350 | 336 | 343 | 161,000 |
| 2009/11/27 | 350 | 352 | 341 | 341 | 113,000 |
| 2009/11/26 | 362 | 365 | 355 | 359 | 58,000 |
| 2009/11/25 | 361 | 363 | 351 | 363 | 116,000 |
| 2009/11/24 | 377 | 384 | 359 | 359 | 247,000 |
| 2009/11/20 | 400 | 400 | 377 | 380 | 175,000 |
| 2009/11/19 | 401 | 407 | 400 | 407 | 54,000 |
| 2009/11/18 | 408 | 409 | 400 | 404 | 64,000 |
| 2009/11/17 | 414 | 419 | 401 | 408 | 70,000 |
| 2009/11/16 | 421 | 424 | 411 | 419 | 83,000 |
| 2009/11/13 | 421 | 424 | 413 | 421 | 98,000 |
| 2009/11/12 | 415 | 424 | 415 | 421 | 41,000 |
| 2009/11/11 | 426 | 431 | 420 | 420 | 65,000 |
| 2009/11/10 | 434 | 440 | 429 | 431 | 53,000 |
| 2009/11/09 | 439 | 439 | 425 | 434 | 47,000 |
| 2009/11/06 | 453 | 453 | 442 | 444 | 33,000 |
| 2009/11/05 | 464 | 468 | 451 | 452 | 50,000 |
| 2009/11/04 | 456 | 464 | 454 | 464 | 27,000 |
| 2009/11/02 | 463 | 466 | 456 | 462 | 63,000 |
| 2009/10/30 | 465 | 473 | 464 | 468 | 44,000 |
| 2009/10/29 | 462 | 467 | 454 | 460 | 64,000 |
| 2009/10/28 | 474 | 474 | 463 | 467 | 102,000 |
| 2009/10/27 | 475 | 477 | 472 | 476 | 53,000 |
| 2009/10/26 | 468 | 480 | 468 | 477 | 68,000 |
| 2009/10/23 | 480 | 480 | 467 | 467 | 57,000 |
| 2009/10/22 | 480 | 480 | 465 | 480 | 49,000 |
| 2009/10/21 | 476 | 480 | 473 | 480 | 59,000 |
| 2009/10/20 | 475 | 478 | 472 | 478 | 47,000 |
| 2009/10/19 | 475 | 475 | 468 | 474 | 59,000 |
| 2009/10/16 | 470 | 475 | 465 | 472 | 93,000 |
| 2009/10/15 | 479 | 481 | 471 | 477 | 207,000 |
| 2009/10/14 | 443 | 465 | 438 | 465 | 299,000 |
| 2009/10/13 | 429 | 433 | 416 | 433 | 168,000 |
| 2009/10/09 | 423 | 428 | 418 | 420 | 93,000 |
| 2009/10/08 | 423 | 430 | 423 | 428 | 87,000 |
| 2009/10/07 | 421 | 427 | 421 | 423 | 45,000 |
| 2009/10/06 | 418 | 423 | 415 | 416 | 64,000 |
| 2009/10/05 | 423 | 423 | 422 | 423 | 23,000 |
| 2009/10/02 | 425 | 431 | 421 | 423 | 56,000 |
| 2009/10/01 | 447 | 447 | 427 | 430 | 45,000 |
| 2009/09/30 | 432 | 446 | 432 | 446 | 53,000 |
| 2009/09/29 | 445 | 445 | 438 | 441 | 52,000 |
| 2009/09/28 | 448 | 450 | 438 | 450 | 82,000 |
| 2009/09/25 | 456 | 456 | 444 | 448 | 55,000 |
| 2009/09/24 | 444 | 457 | 444 | 457 | 80,000 |
| 2009/09/18 | 441 | 441 | 431 | 439 | 102,000 |
| 2009/09/17 | 439 | 446 | 439 | 446 | 23,000 |
| 2009/09/16 | 440 | 446 | 439 | 440 | 63,000 |
| 2009/09/15 | 444 | 445 | 440 | 443 | 40,000 |
| 2009/09/14 | 451 | 451 | 436 | 443 | 48,000 |
| 2009/09/11 | 458 | 458 | 446 | 450 | 108,000 |
| 2009/09/10 | 450 | 457 | 447 | 457 | 58,000 |
| 2009/09/09 | 452 | 455 | 444 | 449 | 118,000 |
| 2009/09/08 | 458 | 458 | 452 | 456 | 27,000 |
| 2009/09/07 | 451 | 459 | 450 | 457 | 73,000 |
| 2009/09/04 | 462 | 462 | 452 | 456 | 50,000 |
| 2009/09/03 | 453 | 460 | 448 | 457 | 89,000 |
| 2009/09/02 | 454 | 461 | 445 | 455 | 98,000 |
| 2009/09/01 | 456 | 467 | 455 | 459 | 142,000 |
| 2009/08/31 | 462 | 470 | 460 | 461 | 40,000 |
| 2009/08/28 | 456 | 467 | 456 | 465 | 42,000 |
| 2009/08/27 | 471 | 471 | 456 | 456 | 67,000 |
| 2009/08/26 | 470 | 473 | 466 | 471 | 49,000 |
| 2009/08/25 | 461 | 477 | 461 | 465 | 134,000 |
| 2009/08/24 | 463 | 465 | 461 | 465 | 41,000 |
| 2009/08/21 | 452 | 455 | 448 | 451 | 51,000 |
| 2009/08/20 | 453 | 465 | 449 | 457 | 46,000 |
| 2009/08/19 | 452 | 462 | 450 | 453 | 38,000 |
| 2009/08/18 | 444 | 457 | 438 | 457 | 65,000 |
| 2009/08/17 | 458 | 459 | 444 | 449 | 116,000 |
| 2009/08/14 | 451 | 470 | 451 | 470 | 104,000 |
| 2009/08/13 | 446 | 462 | 443 | 452 | 88,000 |
| 2009/08/12 | 436 | 447 | 432 | 445 | 125,000 |
| 2009/08/11 | 434 | 449 | 434 | 441 | 100,000 |
| 2009/08/10 | 433 | 435 | 422 | 435 | 82,000 |
| 2009/08/07 | 433 | 434 | 425 | 428 | 37,000 |
| 2009/08/06 | 433 | 433 | 428 | 433 | 54,000 |
| 2009/08/05 | 433 | 435 | 425 | 429 | 60,000 |
| 2009/08/04 | 442 | 442 | 419 | 428 | 175,000 |
| 2009/08/03 | 449 | 451 | 441 | 442 | 37,000 |
| 2009/07/31 | 453 | 453 | 436 | 444 | 46,000 |
| 2009/07/30 | 456 | 456 | 435 | 443 | 55,000 |
| 2009/07/29 | 457 | 460 | 448 | 455 | 44,000 |
| 2009/07/28 | 451 | 459 | 449 | 452 | 40,000 |
| 2009/07/27 | 467 | 467 | 459 | 461 | 83,000 |
| 2009/07/24 | 446 | 452 | 445 | 452 | 31,000 |
| 2009/07/23 | 447 | 451 | 436 | 436 | 45,000 |
| 2009/07/22 | 444 | 450 | 441 | 447 | 61,000 |
| 2009/07/21 | 447 | 449 | 444 | 444 | 36,000 |
| 2009/07/17 | 436 | 436 | 432 | 432 | 35,000 |
| 2009/07/16 | 438 | 444 | 428 | 429 | 63,000 |
| 2009/07/15 | 437 | 445 | 434 | 434 | 43,000 |
| 2009/07/14 | 436 | 445 | 434 | 435 | 79,000 |
| 2009/07/13 | 437 | 442 | 433 | 434 | 56,000 |
| 2009/07/10 | 449 | 453 | 437 | 438 | 73,000 |
| 2009/07/09 | 457 | 462 | 440 | 445 | 92,000 |
| 2009/07/08 | 455 | 467 | 453 | 465 | 74,000 |
| 2009/07/07 | 475 | 475 | 466 | 470 | 73,000 |
| 2009/07/06 | 484 | 493 | 481 | 485 | 141,000 |
| 2009/07/03 | 456 | 473 | 454 | 472 | 100,000 |
| 2009/07/02 | 457 | 470 | 457 | 463 | 141,000 |
| 2009/07/01 | 446 | 460 | 438 | 454 | 68,000 |
| 2009/06/30 | 449 | 452 | 447 | 451 | 53,000 |
| 2009/06/29 | 459 | 468 | 447 | 449 | 54,000 |
| 2009/06/26 | 446 | 456 | 438 | 454 | 141,000 |
| 2009/06/25 | 423 | 437 | 423 | 436 | 69,000 |
| 2009/06/24 | 416 | 429 | 414 | 422 | 62,000 |
| 2009/06/23 | 421 | 433 | 416 | 421 | 92,000 |
| 2009/06/22 | 417 | 432 | 416 | 425 | 144,000 |
| 2009/06/19 | 423 | 429 | 408 | 408 | 101,000 |
| 2009/06/18 | 426 | 427 | 417 | 420 | 52,000 |
| 2009/06/17 | 420 | 432 | 420 | 426 | 49,000 |
| 2009/06/16 | 438 | 438 | 423 | 423 | 42,000 |
| 2009/06/15 | 442 | 450 | 437 | 443 | 79,000 |
| 2009/06/12 | 423 | 436 | 423 | 432 | 113,000 |
| 2009/06/11 | 428 | 430 | 427 | 430 | 30,000 |
| 2009/06/10 | 431 | 434 | 419 | 433 | 49,000 |
| 2009/06/09 | 421 | 436 | 421 | 433 | 74,000 |
| 2009/06/08 | 407 | 419 | 407 | 418 | 104,000 |
| 2009/06/05 | 404 | 409 | 402 | 403 | 43,000 |
| 2009/06/04 | 399 | 405 | 397 | 401 | 43,000 |
| 2009/06/03 | 396 | 402 | 396 | 399 | 34,000 |
| 2009/06/02 | 394 | 403 | 394 | 397 | 39,000 |
| 2009/06/01 | 389 | 396 | 389 | 394 | 60,000 |
| 2009/05/29 | 386 | 391 | 381 | 384 | 88,000 |
| 2009/05/28 | 383 | 388 | 382 | 386 | 45,000 |
| 2009/05/27 | 384 | 389 | 381 | 382 | 36,000 |
| 2009/05/26 | 387 | 394 | 384 | 384 | 47,000 |
| 2009/05/25 | 380 | 387 | 378 | 387 | 48,000 |
| 2009/05/22 | 368 | 383 | 368 | 382 | 57,000 |
| 2009/05/21 | 372 | 372 | 367 | 372 | 25,000 |
| 2009/05/20 | 363 | 372 | 363 | 372 | 33,000 |
| 2009/05/19 | 361 | 362 | 359 | 362 | 28,000 |
| 2009/05/18 | 370 | 370 | 350 | 356 | 85,000 |
| 2009/05/15 | 376 | 378 | 370 | 370 | 47,000 |
| 2009/05/14 | 374 | 377 | 372 | 372 | 35,000 |
| 2009/05/13 | 379 | 380 | 378 | 378 | 52,000 |
| 2009/05/12 | 376 | 380 | 372 | 374 | 28,000 |
| 2009/05/11 | 378 | 383 | 376 | 378 | 42,000 |
| 2009/05/08 | 376 | 379 | 376 | 377 | 34,000 |
| 2009/05/07 | 385 | 385 | 381 | 384 | 41,000 |
| 2009/05/01 | 369 | 375 | 369 | 374 | 56,000 |
| 2009/04/30 | 360 | 373 | 360 | 369 | 83,000 |
| 2009/04/28 | 363 | 365 | 350 | 350 | 54,000 |
| 2009/04/27 | 361 | 364 | 361 | 363 | 23,000 |
| 2009/04/24 | 366 | 366 | 364 | 366 | 21,000 |
| 2009/04/23 | 366 | 366 | 358 | 362 | 46,000 |
| 2009/04/22 | 364 | 364 | 360 | 361 | 32,000 |
| 2009/04/21 | 371 | 371 | 357 | 368 | 42,000 |
| 2009/04/20 | 377 | 380 | 375 | 376 | 22,000 |
| 2009/04/17 | 379 | 381 | 373 | 373 | 29,000 |
| 2009/04/16 | 370 | 378 | 366 | 370 | 34,000 |
| 2009/04/15 | 366 | 366 | 363 | 366 | 27,000 |
| 2009/04/14 | 360 | 367 | 357 | 361 | 57,000 |
| 2009/04/13 | 361 | 361 | 356 | 357 | 27,000 |
| 2009/04/10 | 360 | 362 | 355 | 356 | 31,000 |
| 2009/04/09 | 361 | 366 | 356 | 357 | 52,000 |
| 2009/04/08 | 373 | 373 | 359 | 360 | 39,000 |
| 2009/04/07 | 374 | 377 | 370 | 371 | 42,000 |
| 2009/04/06 | 380 | 380 | 375 | 379 | 25,000 |
| 2009/04/03 | 388 | 390 | 373 | 378 | 52,000 |
| 2009/04/02 | 385 | 389 | 379 | 383 | 43,000 |
| 2009/04/01 | 368 | 375 | 365 | 374 | 52,000 |
| 2009/03/31 | 397 | 397 | 375 | 378 | 76,000 |
| 2009/03/30 | 405 | 407 | 397 | 397 | 28,000 |
| 2009/03/27 | 407 | 410 | 392 | 395 | 80,000 |
| 2009/03/26 | 408 | 410 | 406 | 407 | 50,000 |
| 2009/03/25 | 403 | 405 | 400 | 405 | 66,000 |
| 2009/03/24 | 399 | 404 | 395 | 400 | 91,000 |
| 2009/03/23 | 388 | 397 | 388 | 397 | 71,000 |
| 2009/03/19 | 388 | 388 | 382 | 387 | 38,000 |
| 2009/03/18 | 389 | 400 | 386 | 389 | 49,000 |
| 2009/03/17 | 382 | 395 | 377 | 394 | 70,000 |
| 2009/03/16 | 385 | 390 | 373 | 377 | 40,000 |
| 2009/03/13 | 368 | 380 | 368 | 375 | 113,000 |
| 2009/03/12 | 370 | 375 | 368 | 368 | 72,000 |
| 2009/03/11 | 376 | 377 | 371 | 372 | 44,000 |
| 2009/03/10 | 379 | 382 | 370 | 371 | 55,000 |
| 2009/03/09 | 382 | 382 | 377 | 379 | 33,000 |
| 2009/03/06 | 394 | 395 | 371 | 371 | 130,000 |
| 2009/03/05 | 395 | 397 | 392 | 395 | 56,000 |
| 2009/03/04 | 389 | 395 | 387 | 392 | 42,000 |
| 2009/03/03 | 393 | 394 | 383 | 387 | 64,000 |
| 2009/03/02 | 392 | 393 | 390 | 390 | 46,000 |
| 2009/02/27 | 393 | 394 | 390 | 394 | 52,000 |
| 2009/02/26 | 397 | 397 | 390 | 392 | 51,000 |
| 2009/02/25 | 402 | 403 | 391 | 395 | 86,000 |
| 2009/02/24 | 391 | 397 | 388 | 397 | 31,000 |
| 2009/02/23 | 391 | 396 | 390 | 393 | 33,000 |
| 2009/02/20 | 401 | 402 | 395 | 395 | 39,000 |
| 2009/02/19 | 405 | 405 | 400 | 400 | 44,000 |
| 2009/02/18 | 402 | 405 | 398 | 404 | 24,000 |
| 2009/02/17 | 408 | 408 | 406 | 407 | 9,000 |
| 2009/02/16 | 403 | 410 | 402 | 410 | 82,000 |
| 2009/02/13 | 406 | 407 | 397 | 399 | 61,000 |
| 2009/02/12 | 403 | 406 | 401 | 404 | 116,000 |
| 2009/02/10 | 399 | 403 | 398 | 398 | 26,000 |
| 2009/02/09 | 396 | 401 | 396 | 398 | 15,000 |
| 2009/02/06 | 402 | 402 | 398 | 401 | 16,000 |
| 2009/02/05 | 413 | 413 | 395 | 402 | 75,000 |
| 2009/02/04 | 402 | 412 | 390 | 412 | 60,000 |
| 2009/02/03 | 413 | 413 | 401 | 406 | 63,000 |
| 2009/02/02 | 405 | 411 | 396 | 408 | 79,000 |
| 2009/01/30 | 390 | 400 | 390 | 400 | 66,000 |
| 2009/01/29 | 388 | 395 | 388 | 395 | 60,000 |
| 2009/01/28 | 383 | 385 | 361 | 384 | 42,000 |
| 2009/01/27 | 363 | 387 | 363 | 380 | 91,000 |
| 2009/01/26 | 349 | 355 | 347 | 348 | 74,000 |
| 2009/01/23 | 348 | 349 | 344 | 347 | 28,000 |
| 2009/01/22 | 347 | 355 | 343 | 347 | 52,000 |
| 2009/01/21 | 353 | 358 | 346 | 347 | 64,000 |
| 2009/01/20 | 367 | 369 | 351 | 354 | 52,000 |
| 2009/01/19 | 355 | 373 | 344 | 372 | 107,000 |
| 2009/01/16 | 353 | 358 | 335 | 358 | 166,000 |
| 2009/01/15 | 355 | 355 | 349 | 353 | 68,000 |
| 2009/01/14 | 361 | 375 | 361 | 364 | 71,000 |
| 2009/01/13 | 365 | 370 | 356 | 356 | 51,000 |
| 2009/01/09 | 379 | 387 | 366 | 380 | 89,000 |
| 2009/01/08 | 394 | 394 | 380 | 384 | 45,000 |
| 2009/01/07 | 391 | 396 | 391 | 392 | 52,000 |
| 2009/01/06 | 394 | 399 | 392 | 396 | 21,000 |
| 2009/01/05 | 408 | 408 | 402 | 404 | 20,000 |