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 |
---|---|---|---|---|---|
2013/12/30 | 478 | 500 | 478 | 495 | 154,000 |
2013/12/27 | 467 | 475 | 467 | 475 | 122,000 |
2013/12/26 | 464 | 465 | 460 | 465 | 97,000 |
2013/12/25 | 468 | 468 | 459 | 462 | 204,000 |
2013/12/24 | 468 | 468 | 462 | 467 | 170,000 |
2013/12/20 | 465 | 467 | 462 | 465 | 118,000 |
2013/12/19 | 465 | 470 | 463 | 465 | 246,000 |
2013/12/18 | 460 | 465 | 458 | 465 | 106,000 |
2013/12/17 | 460 | 462 | 458 | 460 | 34,000 |
2013/12/16 | 463 | 464 | 459 | 460 | 58,000 |
2013/12/13 | 465 | 466 | 457 | 464 | 236,000 |
2013/12/12 | 457 | 459 | 456 | 457 | 39,000 |
2013/12/11 | 457 | 461 | 456 | 460 | 68,000 |
2013/12/10 | 459 | 465 | 457 | 463 | 227,000 |
2013/12/09 | 457 | 460 | 457 | 458 | 55,000 |
2013/12/06 | 450 | 455 | 449 | 455 | 58,000 |
2013/12/05 | 456 | 457 | 454 | 454 | 129,000 |
2013/12/04 | 452 | 455 | 452 | 452 | 63,000 |
2013/12/03 | 456 | 459 | 454 | 456 | 119,000 |
2013/12/02 | 454 | 456 | 453 | 453 | 81,000 |
2013/11/29 | 454 | 455 | 453 | 454 | 40,000 |
2013/11/28 | 454 | 456 | 452 | 454 | 152,000 |
2013/11/27 | 451 | 452 | 450 | 452 | 53,000 |
2013/11/26 | 451 | 455 | 450 | 453 | 116,000 |
2013/11/25 | 448 | 451 | 448 | 451 | 151,000 |
2013/11/22 | 448 | 448 | 443 | 447 | 102,000 |
2013/11/21 | 442 | 447 | 441 | 447 | 126,000 |
2013/11/20 | 442 | 442 | 439 | 442 | 64,000 |
2013/11/19 | 442 | 443 | 439 | 442 | 76,000 |
2013/11/18 | 443 | 443 | 439 | 439 | 71,000 |
2013/11/15 | 436 | 440 | 434 | 439 | 103,000 |
2013/11/14 | 430 | 435 | 429 | 434 | 84,000 |
2013/11/13 | 434 | 435 | 427 | 428 | 233,000 |
2013/11/12 | 425 | 433 | 419 | 430 | 107,000 |
2013/11/11 | 430 | 431 | 424 | 425 | 86,000 |
2013/11/08 | 424 | 427 | 421 | 426 | 68,000 |
2013/11/07 | 436 | 437 | 424 | 424 | 207,000 |
2013/11/06 | 431 | 436 | 428 | 435 | 64,000 |
2013/11/05 | 427 | 437 | 423 | 432 | 241,000 |
2013/11/01 | 427 | 427 | 416 | 419 | 94,000 |
2013/10/31 | 423 | 425 | 421 | 424 | 82,000 |
2013/10/30 | 424 | 427 | 424 | 425 | 124,000 |
2013/10/29 | 430 | 430 | 423 | 424 | 91,000 |
2013/10/28 | 426 | 433 | 425 | 430 | 104,000 |
2013/10/25 | 432 | 432 | 422 | 425 | 154,000 |
2013/10/24 | 428 | 434 | 428 | 432 | 93,000 |
2013/10/23 | 429 | 433 | 427 | 430 | 78,000 |
2013/10/22 | 430 | 434 | 426 | 433 | 100,000 |
2013/10/21 | 426 | 428 | 424 | 426 | 179,000 |
2013/10/18 | 427 | 429 | 421 | 422 | 85,000 |
2013/10/17 | 429 | 429 | 424 | 426 | 67,000 |
2013/10/16 | 428 | 430 | 424 | 426 | 74,000 |
2013/10/15 | 433 | 433 | 425 | 427 | 55,000 |
2013/10/11 | 423 | 435 | 423 | 434 | 322,000 |
2013/10/10 | 421 | 421 | 418 | 420 | 95,000 |
2013/10/09 | 423 | 423 | 416 | 421 | 160,000 |
2013/10/08 | 410 | 424 | 404 | 423 | 225,000 |
2013/10/07 | 420 | 420 | 411 | 411 | 144,000 |
2013/10/04 | 420 | 423 | 417 | 420 | 125,000 |
2013/10/03 | 416 | 422 | 416 | 419 | 132,000 |
2013/10/02 | 425 | 426 | 418 | 420 | 103,000 |
2013/10/01 | 422 | 428 | 422 | 425 | 172,000 |
2013/09/30 | 420 | 425 | 418 | 425 | 173,000 |
2013/09/27 | 421 | 425 | 416 | 420 | 174,000 |
2013/09/26 | 420 | 422 | 409 | 421 | 159,000 |
2013/09/25 | 435 | 435 | 421 | 423 | 186,000 |
2013/09/24 | 427 | 438 | 425 | 435 | 230,000 |
2013/09/20 | 429 | 429 | 422 | 427 | 102,000 |
2013/09/19 | 429 | 429 | 422 | 428 | 134,000 |
2013/09/18 | 431 | 434 | 427 | 428 | 168,000 |
2013/09/17 | 421 | 435 | 420 | 430 | 216,000 |
2013/09/13 | 415 | 421 | 413 | 419 | 154,000 |
2013/09/12 | 428 | 428 | 412 | 419 | 170,000 |
2013/09/11 | 438 | 438 | 417 | 423 | 313,000 |
2013/09/10 | 421 | 447 | 420 | 429 | 637,000 |
2013/09/09 | 410 | 412 | 404 | 412 | 162,000 |
2013/09/06 | 403 | 403 | 394 | 398 | 53,000 |
2013/09/05 | 405 | 405 | 397 | 400 | 96,000 |
2013/09/04 | 396 | 406 | 394 | 405 | 98,000 |
2013/09/03 | 392 | 396 | 390 | 394 | 109,000 |
2013/09/02 | 390 | 395 | 389 | 392 | 133,000 |
2013/08/30 | 413 | 414 | 394 | 395 | 319,000 |
2013/08/29 | 399 | 412 | 396 | 410 | 321,000 |
2013/08/28 | 391 | 395 | 388 | 393 | 141,000 |
2013/08/27 | 391 | 402 | 391 | 398 | 119,000 |
2013/08/26 | 391 | 392 | 388 | 392 | 126,000 |
2013/08/23 | 387 | 390 | 387 | 388 | 53,000 |
2013/08/22 | 381 | 385 | 380 | 385 | 48,000 |
2013/08/21 | 384 | 387 | 379 | 380 | 64,000 |
2013/08/20 | 384 | 390 | 382 | 382 | 85,000 |
2013/08/19 | 388 | 391 | 384 | 386 | 55,000 |
2013/08/16 | 386 | 387 | 382 | 383 | 63,000 |
2013/08/15 | 391 | 391 | 387 | 390 | 21,000 |
2013/08/14 | 386 | 393 | 385 | 391 | 51,000 |
2013/08/13 | 379 | 386 | 379 | 386 | 49,000 |
2013/08/12 | 381 | 384 | 379 | 382 | 84,000 |
2013/08/09 | 376 | 378 | 372 | 373 | 75,000 |
2013/08/08 | 380 | 384 | 375 | 375 | 61,000 |
2013/08/07 | 384 | 388 | 379 | 380 | 109,000 |
2013/08/06 | 386 | 387 | 385 | 387 | 32,000 |
2013/08/05 | 384 | 390 | 384 | 389 | 50,000 |
2013/08/02 | 389 | 389 | 385 | 387 | 40,000 |
2013/08/01 | 380 | 386 | 376 | 382 | 48,000 |
2013/07/31 | 379 | 380 | 376 | 376 | 40,000 |
2013/07/30 | 376 | 383 | 376 | 379 | 60,000 |
2013/07/29 | 390 | 390 | 375 | 375 | 97,000 |
2013/07/26 | 397 | 398 | 390 | 393 | 96,000 |
2013/07/25 | 403 | 403 | 396 | 396 | 140,000 |
2013/07/24 | 388 | 405 | 388 | 402 | 128,000 |
2013/07/23 | 387 | 388 | 384 | 388 | 54,000 |
2013/07/22 | 380 | 386 | 380 | 382 | 102,000 |
2013/07/19 | 384 | 389 | 379 | 380 | 179,000 |
2013/07/18 | 382 | 387 | 382 | 382 | 59,000 |
2013/07/17 | 382 | 384 | 380 | 380 | 55,000 |
2013/07/16 | 383 | 386 | 382 | 383 | 68,000 |
2013/07/12 | 383 | 385 | 379 | 379 | 59,000 |
2013/07/11 | 386 | 389 | 384 | 385 | 70,000 |
2013/07/10 | 387 | 397 | 383 | 391 | 98,000 |
2013/07/09 | 395 | 398 | 382 | 383 | 102,000 |
2013/07/08 | 392 | 397 | 388 | 388 | 79,000 |
2013/07/05 | 378 | 390 | 378 | 388 | 98,000 |
2013/07/04 | 379 | 379 | 375 | 378 | 80,000 |
2013/07/03 | 380 | 381 | 376 | 377 | 78,000 |
2013/07/02 | 375 | 378 | 370 | 373 | 123,000 |
2013/07/01 | 370 | 370 | 368 | 369 | 55,000 |
2013/06/28 | 362 | 369 | 362 | 367 | 134,000 |
2013/06/27 | 360 | 362 | 354 | 361 | 96,000 |
2013/06/26 | 365 | 365 | 358 | 359 | 23,000 |
2013/06/25 | 365 | 365 | 360 | 362 | 49,000 |
2013/06/24 | 374 | 374 | 362 | 363 | 107,000 |
2013/06/21 | 359 | 376 | 357 | 375 | 178,000 |
2013/06/20 | 359 | 366 | 357 | 363 | 139,000 |
2013/06/19 | 362 | 363 | 357 | 359 | 74,000 |
2013/06/18 | 360 | 362 | 355 | 358 | 79,000 |
2013/06/17 | 353 | 360 | 351 | 358 | 99,000 |
2013/06/14 | 359 | 363 | 353 | 353 | 205,000 |
2013/06/13 | 357 | 360 | 355 | 357 | 58,000 |
2013/06/12 | 361 | 367 | 358 | 358 | 78,000 |
2013/06/11 | 371 | 375 | 360 | 361 | 118,000 |
2013/06/10 | 373 | 373 | 369 | 371 | 40,000 |
2013/06/07 | 378 | 378 | 357 | 357 | 185,000 |
2013/06/06 | 380 | 385 | 378 | 378 | 32,000 |
2013/06/05 | 382 | 386 | 380 | 380 | 19,000 |
2013/06/04 | 380 | 384 | 376 | 380 | 72,000 |
2013/06/03 | 390 | 391 | 377 | 379 | 89,000 |
2013/05/31 | 391 | 391 | 385 | 385 | 54,000 |
2013/05/30 | 393 | 401 | 383 | 384 | 146,000 |
2013/05/29 | 400 | 401 | 394 | 394 | 72,000 |
2013/05/28 | 392 | 399 | 392 | 394 | 57,000 |
2013/05/27 | 405 | 406 | 398 | 398 | 81,000 |
2013/05/24 | 412 | 417 | 402 | 405 | 150,000 |
2013/05/23 | 423 | 429 | 412 | 412 | 114,000 |
2013/05/22 | 424 | 427 | 422 | 422 | 117,000 |
2013/05/21 | 429 | 431 | 421 | 421 | 117,000 |
2013/05/20 | 429 | 429 | 422 | 422 | 110,000 |
2013/05/17 | 418 | 426 | 416 | 421 | 97,000 |
2013/05/16 | 438 | 439 | 417 | 417 | 143,000 |
2013/05/15 | 446 | 450 | 437 | 438 | 111,000 |
2013/05/14 | 454 | 454 | 446 | 448 | 64,000 |
2013/05/13 | 446 | 450 | 442 | 446 | 72,000 |
2013/05/10 | 450 | 454 | 445 | 445 | 46,000 |
2013/05/09 | 453 | 458 | 438 | 444 | 39,000 |
2013/05/08 | 462 | 465 | 451 | 452 | 36,000 |
2013/05/07 | 447 | 463 | 447 | 457 | 46,000 |
2013/05/02 | 452 | 452 | 442 | 443 | 48,000 |
2013/05/01 | 448 | 455 | 445 | 445 | 64,000 |
2013/04/30 | 444 | 456 | 444 | 448 | 73,000 |
2013/04/26 | 456 | 459 | 437 | 444 | 96,000 |
2013/04/25 | 457 | 468 | 450 | 457 | 99,000 |
2013/04/24 | 448 | 458 | 447 | 455 | 56,000 |
2013/04/23 | 451 | 454 | 447 | 447 | 37,000 |
2013/04/22 | 449 | 457 | 449 | 451 | 40,000 |
2013/04/19 | 451 | 451 | 436 | 448 | 67,000 |
2013/04/18 | 463 | 465 | 450 | 451 | 69,000 |
2013/04/17 | 453 | 468 | 447 | 463 | 88,000 |
2013/04/16 | 456 | 460 | 451 | 451 | 72,000 |
2013/04/15 | 465 | 466 | 455 | 456 | 36,000 |
2013/04/12 | 470 | 474 | 466 | 467 | 36,000 |
2013/04/11 | 474 | 482 | 472 | 473 | 28,000 |
2013/04/10 | 481 | 486 | 458 | 474 | 79,000 |
2013/04/09 | 485 | 489 | 479 | 481 | 45,000 |
2013/04/08 | 476 | 489 | 473 | 484 | 53,000 |
2013/04/05 | 469 | 488 | 467 | 484 | 77,000 |
2013/04/04 | 460 | 467 | 441 | 463 | 55,000 |
2013/04/03 | 441 | 462 | 441 | 462 | 47,000 |
2013/04/02 | 458 | 458 | 445 | 449 | 46,000 |
2013/04/01 | 467 | 467 | 451 | 453 | 50,000 |
2013/03/29 | 465 | 483 | 465 | 475 | 73,000 |
2013/03/28 | 468 | 474 | 461 | 473 | 32,000 |
2013/03/27 | 480 | 480 | 464 | 468 | 72,000 |
2013/03/26 | 480 | 480 | 475 | 478 | 62,000 |
2013/03/25 | 484 | 485 | 472 | 474 | 112,000 |
2013/03/22 | 492 | 495 | 485 | 485 | 135,000 |
2013/03/21 | 470 | 492 | 470 | 489 | 97,000 |
2013/03/19 | 476 | 479 | 462 | 471 | 68,000 |
2013/03/18 | 465 | 473 | 462 | 462 | 55,000 |
2013/03/15 | 470 | 471 | 456 | 465 | 138,000 |
2013/03/14 | 469 | 518 | 461 | 471 | 571,000 |
2013/03/13 | 465 | 466 | 456 | 456 | 35,000 |
2013/03/12 | 463 | 471 | 452 | 465 | 92,000 |
2013/03/11 | 443 | 504 | 443 | 471 | 308,000 |
2013/03/08 | 437 | 453 | 437 | 451 | 165,000 |
2013/03/07 | 450 | 455 | 443 | 445 | 70,000 |
2013/03/06 | 446 | 472 | 439 | 449 | 124,000 |
2013/03/05 | 448 | 456 | 446 | 451 | 91,000 |
2013/03/04 | 436 | 449 | 428 | 448 | 114,000 |
2013/03/01 | 425 | 433 | 425 | 428 | 63,000 |
2013/02/28 | 421 | 430 | 418 | 430 | 95,000 |
2013/02/27 | 413 | 425 | 412 | 413 | 89,000 |
2013/02/26 | 403 | 417 | 403 | 413 | 86,000 |
2013/02/25 | 407 | 412 | 407 | 408 | 52,000 |
2013/02/22 | 406 | 410 | 401 | 407 | 49,000 |
2013/02/21 | 412 | 413 | 406 | 412 | 74,000 |
2013/02/20 | 395 | 413 | 395 | 411 | 85,000 |
2013/02/19 | 391 | 396 | 391 | 394 | 35,000 |
2013/02/18 | 390 | 395 | 389 | 392 | 53,000 |
2013/02/15 | 390 | 396 | 385 | 388 | 90,000 |
2013/02/14 | 395 | 398 | 390 | 391 | 101,000 |
2013/02/13 | 400 | 401 | 392 | 397 | 98,000 |
2013/02/12 | 398 | 404 | 395 | 399 | 152,000 |
2013/02/08 | 393 | 396 | 390 | 395 | 80,000 |
2013/02/07 | 393 | 393 | 392 | 393 | 33,000 |
2013/02/06 | 395 | 396 | 390 | 396 | 79,000 |
2013/02/05 | 394 | 397 | 394 | 395 | 69,000 |
2013/02/04 | 402 | 404 | 399 | 402 | 37,000 |
2013/02/01 | 400 | 400 | 393 | 396 | 100,000 |
2013/01/31 | 402 | 403 | 395 | 397 | 53,000 |
2013/01/30 | 397 | 403 | 394 | 400 | 67,000 |
2013/01/29 | 394 | 399 | 394 | 397 | 27,000 |
2013/01/28 | 403 | 403 | 394 | 394 | 59,000 |
2013/01/25 | 385 | 406 | 378 | 402 | 224,000 |
2013/01/24 | 379 | 380 | 375 | 380 | 78,000 |
2013/01/23 | 377 | 384 | 376 | 379 | 110,000 |
2013/01/22 | 369 | 380 | 369 | 377 | 68,000 |
2013/01/21 | 373 | 373 | 362 | 369 | 62,000 |
2013/01/18 | 368 | 375 | 368 | 372 | 38,000 |
2013/01/17 | 367 | 371 | 366 | 366 | 48,000 |
2013/01/16 | 372 | 372 | 366 | 366 | 34,000 |
2013/01/15 | 375 | 379 | 371 | 371 | 47,000 |
2013/01/11 | 374 | 374 | 373 | 373 | 38,000 |
2013/01/10 | 372 | 374 | 369 | 374 | 19,000 |
2013/01/09 | 370 | 373 | 370 | 372 | 41,000 |
2013/01/08 | 373 | 373 | 370 | 370 | 31,000 |
2013/01/07 | 370 | 372 | 367 | 372 | 55,000 |
2013/01/04 | 360 | 369 | 360 | 367 | 85,000 |