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 |
|---|---|---|---|---|---|
| 2010/12/30 | 411 | 414 | 399 | 400 | 98,000 |
| 2010/12/29 | 407 | 409 | 406 | 409 | 58,000 |
| 2010/12/28 | 402 | 408 | 402 | 406 | 83,000 |
| 2010/12/27 | 407 | 407 | 399 | 402 | 91,000 |
| 2010/12/24 | 404 | 407 | 403 | 405 | 86,000 |
| 2010/12/22 | 414 | 419 | 408 | 409 | 144,000 |
| 2010/12/21 | 408 | 418 | 408 | 415 | 166,000 |
| 2010/12/20 | 403 | 412 | 403 | 406 | 196,000 |
| 2010/12/17 | 394 | 411 | 394 | 405 | 187,000 |
| 2010/12/16 | 392 | 395 | 390 | 395 | 89,000 |
| 2010/12/15 | 390 | 391 | 389 | 391 | 100,000 |
| 2010/12/14 | 383 | 392 | 383 | 392 | 110,000 |
| 2010/12/13 | 380 | 390 | 380 | 386 | 131,000 |
| 2010/12/10 | 387 | 387 | 379 | 383 | 121,000 |
| 2010/12/09 | 376 | 388 | 376 | 386 | 154,000 |
| 2010/12/08 | 380 | 386 | 374 | 379 | 91,000 |
| 2010/12/07 | 384 | 389 | 379 | 382 | 145,000 |
| 2010/12/06 | 386 | 391 | 382 | 388 | 128,000 |
| 2010/12/03 | 376 | 383 | 376 | 380 | 68,000 |
| 2010/12/02 | 376 | 380 | 373 | 377 | 84,000 |
| 2010/12/01 | 365 | 372 | 365 | 371 | 55,000 |
| 2010/11/30 | 375 | 377 | 364 | 365 | 136,000 |
| 2010/11/29 | 380 | 380 | 374 | 378 | 59,000 |
| 2010/11/26 | 376 | 381 | 375 | 380 | 34,000 |
| 2010/11/25 | 381 | 381 | 373 | 377 | 61,000 |
| 2010/11/24 | 373 | 386 | 373 | 379 | 113,000 |
| 2010/11/22 | 385 | 385 | 376 | 380 | 127,000 |
| 2010/11/19 | 387 | 389 | 385 | 386 | 80,000 |
| 2010/11/18 | 380 | 390 | 380 | 387 | 127,000 |
| 2010/11/17 | 365 | 382 | 365 | 380 | 116,000 |
| 2010/11/16 | 368 | 372 | 364 | 371 | 60,000 |
| 2010/11/15 | 367 | 374 | 366 | 368 | 66,000 |
| 2010/11/12 | 367 | 371 | 367 | 368 | 57,000 |
| 2010/11/11 | 367 | 372 | 362 | 372 | 126,000 |
| 2010/11/10 | 366 | 370 | 363 | 367 | 239,000 |
| 2010/11/09 | 349 | 359 | 348 | 356 | 99,000 |
| 2010/11/08 | 346 | 350 | 346 | 349 | 41,000 |
| 2010/11/05 | 341 | 346 | 340 | 346 | 54,000 |
| 2010/11/04 | 337 | 339 | 337 | 337 | 46,000 |
| 2010/11/02 | 341 | 341 | 337 | 337 | 39,000 |
| 2010/11/01 | 340 | 342 | 338 | 341 | 61,000 |
| 2010/10/29 | 339 | 340 | 335 | 340 | 64,000 |
| 2010/10/28 | 347 | 347 | 342 | 342 | 118,000 |
| 2010/10/27 | 343 | 348 | 340 | 345 | 205,000 |
| 2010/10/26 | 332 | 339 | 332 | 333 | 94,000 |
| 2010/10/25 | 339 | 339 | 335 | 336 | 90,000 |
| 2010/10/22 | 334 | 338 | 330 | 336 | 60,000 |
| 2010/10/21 | 335 | 338 | 332 | 333 | 47,000 |
| 2010/10/20 | 333 | 334 | 330 | 334 | 58,000 |
| 2010/10/19 | 338 | 342 | 336 | 336 | 75,000 |
| 2010/10/18 | 337 | 344 | 334 | 340 | 73,000 |
| 2010/10/15 | 339 | 344 | 338 | 338 | 50,000 |
| 2010/10/14 | 337 | 344 | 333 | 338 | 131,000 |
| 2010/10/13 | 341 | 350 | 335 | 341 | 100,000 |
| 2010/10/12 | 356 | 356 | 343 | 343 | 48,000 |
| 2010/10/08 | 354 | 358 | 353 | 356 | 34,000 |
| 2010/10/07 | 359 | 359 | 355 | 359 | 34,000 |
| 2010/10/06 | 355 | 361 | 353 | 359 | 45,000 |
| 2010/10/05 | 351 | 362 | 345 | 359 | 88,000 |
| 2010/10/04 | 360 | 363 | 355 | 358 | 45,000 |
| 2010/10/01 | 365 | 365 | 361 | 363 | 22,000 |
| 2010/09/30 | 367 | 370 | 365 | 365 | 32,000 |
| 2010/09/29 | 361 | 370 | 350 | 369 | 109,000 |
| 2010/09/28 | 364 | 365 | 360 | 361 | 56,000 |
| 2010/09/27 | 368 | 369 | 365 | 369 | 71,000 |
| 2010/09/24 | 369 | 370 | 366 | 367 | 76,000 |
| 2010/09/22 | 373 | 375 | 372 | 372 | 48,000 |
| 2010/09/21 | 371 | 373 | 371 | 371 | 42,000 |
| 2010/09/17 | 367 | 370 | 366 | 368 | 33,000 |
| 2010/09/16 | 370 | 372 | 365 | 366 | 73,000 |
| 2010/09/15 | 358 | 367 | 358 | 367 | 47,000 |
| 2010/09/14 | 366 | 366 | 361 | 362 | 54,000 |
| 2010/09/13 | 363 | 366 | 362 | 364 | 33,000 |
| 2010/09/10 | 353 | 363 | 353 | 360 | 99,000 |
| 2010/09/09 | 351 | 357 | 351 | 357 | 28,000 |
| 2010/09/08 | 354 | 361 | 351 | 351 | 60,000 |
| 2010/09/07 | 353 | 362 | 351 | 360 | 70,000 |
| 2010/09/06 | 348 | 356 | 346 | 356 | 84,000 |
| 2010/09/03 | 342 | 348 | 342 | 345 | 40,000 |
| 2010/09/02 | 344 | 345 | 340 | 342 | 42,000 |
| 2010/09/01 | 339 | 344 | 335 | 344 | 46,000 |
| 2010/08/31 | 342 | 347 | 341 | 341 | 53,000 |
| 2010/08/30 | 345 | 349 | 345 | 348 | 65,000 |
| 2010/08/27 | 340 | 344 | 339 | 343 | 64,000 |
| 2010/08/26 | 333 | 341 | 333 | 341 | 67,000 |
| 2010/08/25 | 334 | 339 | 331 | 336 | 68,000 |
| 2010/08/24 | 332 | 335 | 332 | 334 | 54,000 |
| 2010/08/23 | 337 | 338 | 334 | 338 | 57,000 |
| 2010/08/20 | 336 | 340 | 336 | 337 | 61,000 |
| 2010/08/19 | 330 | 343 | 330 | 336 | 150,000 |
| 2010/08/18 | 329 | 332 | 328 | 330 | 26,000 |
| 2010/08/17 | 329 | 330 | 326 | 328 | 37,000 |
| 2010/08/16 | 331 | 331 | 329 | 329 | 17,000 |
| 2010/08/13 | 329 | 331 | 327 | 331 | 26,000 |
| 2010/08/12 | 326 | 328 | 326 | 327 | 44,000 |
| 2010/08/11 | 333 | 333 | 326 | 326 | 54,000 |
| 2010/08/10 | 337 | 337 | 332 | 333 | 31,000 |
| 2010/08/09 | 332 | 336 | 332 | 336 | 55,000 |
| 2010/08/06 | 332 | 334 | 331 | 332 | 48,000 |
| 2010/08/05 | 334 | 335 | 331 | 332 | 40,000 |
| 2010/08/04 | 334 | 334 | 331 | 332 | 38,000 |
| 2010/08/03 | 336 | 343 | 333 | 333 | 48,000 |
| 2010/08/02 | 335 | 341 | 331 | 332 | 42,000 |
| 2010/07/30 | 336 | 337 | 334 | 335 | 56,000 |
| 2010/07/29 | 342 | 343 | 340 | 340 | 34,000 |
| 2010/07/28 | 344 | 345 | 342 | 344 | 31,000 |
| 2010/07/27 | 351 | 351 | 341 | 342 | 42,000 |
| 2010/07/26 | 351 | 352 | 347 | 349 | 81,000 |
| 2010/07/23 | 341 | 348 | 341 | 343 | 82,000 |
| 2010/07/22 | 340 | 348 | 339 | 339 | 71,000 |
| 2010/07/21 | 340 | 342 | 337 | 340 | 130,000 |
| 2010/07/20 | 333 | 337 | 331 | 332 | 55,000 |
| 2010/07/16 | 337 | 337 | 329 | 333 | 83,000 |
| 2010/07/15 | 345 | 345 | 337 | 337 | 98,000 |
| 2010/07/14 | 341 | 345 | 338 | 344 | 57,000 |
| 2010/07/13 | 340 | 341 | 338 | 338 | 52,000 |
| 2010/07/12 | 342 | 347 | 340 | 341 | 46,000 |
| 2010/07/09 | 345 | 345 | 336 | 339 | 103,000 |
| 2010/07/08 | 343 | 347 | 340 | 343 | 68,000 |
| 2010/07/07 | 334 | 342 | 334 | 336 | 67,000 |
| 2010/07/06 | 333 | 333 | 329 | 333 | 153,000 |
| 2010/07/05 | 333 | 340 | 331 | 333 | 135,000 |
| 2010/07/02 | 334 | 337 | 333 | 335 | 76,000 |
| 2010/07/01 | 334 | 335 | 331 | 334 | 39,000 |
| 2010/06/30 | 334 | 338 | 332 | 336 | 55,000 |
| 2010/06/29 | 344 | 347 | 338 | 341 | 57,000 |
| 2010/06/28 | 354 | 354 | 345 | 345 | 72,000 |
| 2010/06/25 | 350 | 354 | 347 | 349 | 73,000 |
| 2010/06/24 | 350 | 353 | 347 | 350 | 78,000 |
| 2010/06/23 | 359 | 359 | 352 | 352 | 88,000 |
| 2010/06/22 | 358 | 364 | 357 | 363 | 66,000 |
| 2010/06/21 | 370 | 371 | 362 | 363 | 154,000 |
| 2010/06/18 | 351 | 369 | 351 | 367 | 147,000 |
| 2010/06/17 | 349 | 352 | 349 | 351 | 39,000 |
| 2010/06/16 | 354 | 354 | 350 | 351 | 56,000 |
| 2010/06/15 | 346 | 350 | 345 | 349 | 39,000 |
| 2010/06/14 | 347 | 350 | 345 | 349 | 61,000 |
| 2010/06/11 | 352 | 355 | 343 | 343 | 127,000 |
| 2010/06/10 | 343 | 350 | 342 | 347 | 48,000 |
| 2010/06/09 | 345 | 346 | 342 | 342 | 63,000 |
| 2010/06/08 | 349 | 352 | 346 | 347 | 80,000 |
| 2010/06/07 | 353 | 355 | 344 | 345 | 146,000 |
| 2010/06/04 | 364 | 369 | 356 | 366 | 160,000 |
| 2010/06/03 | 358 | 360 | 356 | 359 | 142,000 |
| 2010/06/02 | 354 | 356 | 350 | 350 | 112,000 |
| 2010/06/01 | 355 | 358 | 355 | 357 | 57,000 |
| 2010/05/31 | 352 | 361 | 352 | 356 | 96,000 |
| 2010/05/28 | 359 | 363 | 353 | 355 | 144,000 |
| 2010/05/27 | 353 | 355 | 346 | 351 | 229,000 |
| 2010/05/26 | 358 | 370 | 350 | 353 | 220,000 |
| 2010/05/25 | 381 | 383 | 361 | 365 | 221,000 |
| 2010/05/24 | 389 | 393 | 385 | 389 | 163,000 |
| 2010/05/21 | 397 | 397 | 388 | 393 | 180,000 |
| 2010/05/20 | 407 | 410 | 404 | 405 | 168,000 |
| 2010/05/19 | 410 | 413 | 405 | 412 | 100,000 |
| 2010/05/18 | 419 | 423 | 416 | 418 | 207,000 |
| 2010/05/17 | 415 | 422 | 415 | 420 | 216,000 |
| 2010/05/14 | 413 | 424 | 410 | 422 | 194,000 |
| 2010/05/13 | 417 | 418 | 412 | 413 | 145,000 |
| 2010/05/12 | 431 | 431 | 409 | 409 | 279,000 |
| 2010/05/11 | 424 | 436 | 417 | 427 | 233,000 |
| 2010/05/10 | 400 | 419 | 395 | 416 | 138,000 |
| 2010/05/07 | 406 | 406 | 398 | 401 | 179,000 |
| 2010/05/06 | 431 | 431 | 412 | 416 | 220,000 |
| 2010/04/30 | 435 | 438 | 432 | 433 | 193,000 |
| 2010/04/28 | 412 | 438 | 412 | 435 | 275,000 |
| 2010/04/27 | 426 | 426 | 415 | 418 | 186,000 |
| 2010/04/26 | 427 | 431 | 424 | 429 | 133,000 |
| 2010/04/23 | 411 | 423 | 411 | 421 | 149,000 |
| 2010/04/22 | 414 | 416 | 411 | 413 | 189,000 |
| 2010/04/21 | 402 | 415 | 402 | 415 | 275,000 |
| 2010/04/20 | 387 | 398 | 386 | 397 | 245,000 |
| 2010/04/19 | 384 | 395 | 383 | 387 | 470,000 |
| 2010/04/16 | 398 | 406 | 398 | 402 | 203,000 |
| 2010/04/15 | 414 | 414 | 400 | 403 | 330,000 |
| 2010/04/14 | 413 | 416 | 410 | 410 | 254,000 |
| 2010/04/13 | 402 | 410 | 400 | 408 | 278,000 |
| 2010/04/12 | 390 | 404 | 386 | 398 | 300,000 |
| 2010/04/09 | 380 | 388 | 380 | 386 | 125,000 |
| 2010/04/08 | 385 | 385 | 379 | 380 | 142,000 |
| 2010/04/07 | 382 | 385 | 382 | 384 | 93,000 |
| 2010/04/06 | 384 | 385 | 381 | 381 | 147,000 |
| 2010/04/05 | 383 | 384 | 380 | 381 | 138,000 |
| 2010/04/02 | 377 | 380 | 374 | 380 | 176,000 |
| 2010/04/01 | 375 | 378 | 371 | 374 | 154,000 |
| 2010/03/31 | 379 | 380 | 370 | 375 | 184,000 |
| 2010/03/30 | 366 | 374 | 357 | 374 | 298,000 |
| 2010/03/29 | 367 | 367 | 355 | 363 | 129,000 |
| 2010/03/26 | 367 | 370 | 366 | 370 | 166,000 |
| 2010/03/25 | 372 | 372 | 361 | 367 | 334,000 |
| 2010/03/24 | 384 | 384 | 364 | 374 | 415,000 |
| 2010/03/23 | 356 | 369 | 350 | 369 | 599,000 |
| 2010/03/19 | 340 | 352 | 340 | 350 | 270,000 |
| 2010/03/18 | 342 | 342 | 334 | 338 | 205,000 |
| 2010/03/17 | 344 | 344 | 337 | 339 | 87,000 |
| 2010/03/16 | 339 | 340 | 339 | 340 | 15,000 |
| 2010/03/15 | 339 | 342 | 338 | 339 | 39,000 |
| 2010/03/12 | 337 | 339 | 337 | 338 | 84,000 |
| 2010/03/11 | 335 | 338 | 335 | 337 | 63,000 |
| 2010/03/10 | 338 | 338 | 334 | 334 | 125,000 |
| 2010/03/09 | 338 | 339 | 337 | 338 | 64,000 |
| 2010/03/08 | 339 | 341 | 337 | 338 | 92,000 |
| 2010/03/05 | 339 | 341 | 337 | 338 | 88,000 |
| 2010/03/04 | 337 | 341 | 337 | 338 | 57,000 |
| 2010/03/03 | 339 | 339 | 334 | 336 | 98,000 |
| 2010/03/02 | 341 | 343 | 338 | 339 | 67,000 |
| 2010/03/01 | 345 | 345 | 341 | 341 | 27,000 |
| 2010/02/26 | 340 | 341 | 340 | 340 | 20,000 |
| 2010/02/25 | 344 | 344 | 341 | 342 | 38,000 |
| 2010/02/24 | 339 | 340 | 337 | 340 | 53,000 |
| 2010/02/23 | 340 | 346 | 337 | 340 | 110,000 |
| 2010/02/22 | 337 | 342 | 337 | 338 | 67,000 |
| 2010/02/19 | 339 | 340 | 336 | 336 | 69,000 |
| 2010/02/18 | 341 | 343 | 339 | 339 | 59,000 |
| 2010/02/17 | 340 | 343 | 339 | 342 | 53,000 |
| 2010/02/16 | 340 | 341 | 336 | 336 | 82,000 |
| 2010/02/15 | 342 | 342 | 339 | 340 | 76,000 |
| 2010/02/12 | 348 | 348 | 343 | 344 | 50,000 |
| 2010/02/10 | 347 | 355 | 343 | 344 | 203,000 |
| 2010/02/09 | 345 | 352 | 343 | 344 | 28,000 |
| 2010/02/08 | 348 | 352 | 345 | 347 | 57,000 |
| 2010/02/05 | 358 | 359 | 350 | 352 | 51,000 |
| 2010/02/04 | 357 | 360 | 351 | 357 | 66,000 |
| 2010/02/03 | 359 | 362 | 349 | 354 | 87,000 |
| 2010/02/02 | 349 | 362 | 343 | 359 | 124,000 |
| 2010/02/01 | 346 | 346 | 335 | 341 | 68,000 |
| 2010/01/29 | 352 | 352 | 344 | 346 | 27,000 |
| 2010/01/28 | 342 | 354 | 341 | 352 | 68,000 |
| 2010/01/27 | 342 | 351 | 341 | 343 | 59,000 |
| 2010/01/26 | 355 | 359 | 343 | 346 | 107,000 |
| 2010/01/25 | 355 | 355 | 352 | 352 | 53,000 |
| 2010/01/22 | 361 | 361 | 351 | 357 | 92,000 |
| 2010/01/21 | 363 | 363 | 357 | 363 | 59,000 |
| 2010/01/20 | 363 | 363 | 361 | 362 | 40,000 |
| 2010/01/19 | 360 | 364 | 360 | 363 | 39,000 |
| 2010/01/18 | 367 | 367 | 360 | 362 | 58,000 |
| 2010/01/15 | 365 | 366 | 360 | 366 | 71,000 |
| 2010/01/14 | 366 | 366 | 359 | 363 | 53,000 |
| 2010/01/13 | 372 | 372 | 364 | 364 | 73,000 |
| 2010/01/12 | 366 | 372 | 365 | 372 | 105,000 |
| 2010/01/08 | 360 | 366 | 358 | 366 | 63,000 |
| 2010/01/07 | 359 | 362 | 353 | 359 | 166,000 |
| 2010/01/06 | 362 | 362 | 356 | 361 | 80,000 |
| 2010/01/05 | 359 | 360 | 356 | 358 | 125,000 |
| 2010/01/04 | 359 | 359 | 350 | 355 | 125,000 |