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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,596 | 1,645 | 1,558 | 1,641 | 39,400 |
| 2017/12/28 | 1,651 | 1,651 | 1,631 | 1,636 | 29,500 |
| 2017/12/27 | 1,627 | 1,657 | 1,626 | 1,654 | 46,900 |
| 2017/12/26 | 1,638 | 1,642 | 1,617 | 1,624 | 34,300 |
| 2017/12/25 | 1,637 | 1,641 | 1,617 | 1,638 | 34,400 |
| 2017/12/22 | 1,620 | 1,645 | 1,620 | 1,624 | 59,000 |
| 2017/12/21 | 1,605 | 1,625 | 1,597 | 1,620 | 40,100 |
| 2017/12/20 | 1,578 | 1,606 | 1,576 | 1,605 | 40,300 |
| 2017/12/19 | 1,579 | 1,590 | 1,560 | 1,582 | 42,500 |
| 2017/12/18 | 1,663 | 1,663 | 1,574 | 1,576 | 110,900 |
| 2017/12/15 | 1,621 | 1,687 | 1,614 | 1,675 | 149,100 |
| 2017/12/14 | 1,590 | 1,621 | 1,587 | 1,618 | 102,800 |
| 2017/12/13 | 1,568 | 1,576 | 1,555 | 1,569 | 57,300 |
| 2017/12/12 | 1,560 | 1,584 | 1,560 | 1,565 | 51,700 |
| 2017/12/11 | 1,590 | 1,595 | 1,510 | 1,558 | 68,400 |
| 2017/12/08 | 1,518 | 1,601 | 1,518 | 1,598 | 109,600 |
| 2017/12/07 | 1,537 | 1,577 | 1,537 | 1,558 | 68,800 |
| 2017/12/06 | 1,553 | 1,569 | 1,533 | 1,540 | 94,200 |
| 2017/12/05 | 1,553 | 1,555 | 1,538 | 1,552 | 91,900 |
| 2017/12/04 | 1,618 | 1,622 | 1,576 | 1,577 | 55,100 |
| 2017/12/01 | 1,606 | 1,623 | 1,602 | 1,613 | 66,800 |
| 2017/11/30 | 1,600 | 1,611 | 1,569 | 1,608 | 107,100 |
| 2017/11/29 | 1,568 | 1,591 | 1,563 | 1,586 | 52,500 |
| 2017/11/28 | 1,595 | 1,595 | 1,570 | 1,575 | 49,000 |
| 2017/11/27 | 1,636 | 1,638 | 1,586 | 1,595 | 67,200 |
| 2017/11/24 | 1,570 | 1,604 | 1,546 | 1,596 | 90,500 |
| 2017/11/22 | 1,524 | 1,584 | 1,524 | 1,572 | 141,700 |
| 2017/11/21 | 1,494 | 1,520 | 1,492 | 1,508 | 80,000 |
| 2017/11/20 | 1,442 | 1,487 | 1,430 | 1,476 | 87,600 |
| 2017/11/17 | 1,470 | 1,494 | 1,450 | 1,453 | 133,000 |
| 2017/11/16 | 1,431 | 1,494 | 1,417 | 1,472 | 153,200 |
| 2017/11/15 | 1,448 | 1,518 | 1,432 | 1,461 | 225,100 |
| 2017/11/14 | 1,435 | 1,443 | 1,391 | 1,394 | 147,600 |
| 2017/11/13 | 1,400 | 1,419 | 1,383 | 1,405 | 76,500 |
| 2017/11/10 | 1,352 | 1,410 | 1,352 | 1,400 | 103,100 |
| 2017/11/09 | 1,362 | 1,384 | 1,352 | 1,370 | 132,700 |
| 2017/11/08 | 1,361 | 1,361 | 1,343 | 1,355 | 77,000 |
| 2017/11/07 | 1,350 | 1,370 | 1,332 | 1,369 | 79,800 |
| 2017/11/06 | 1,364 | 1,376 | 1,351 | 1,353 | 67,200 |
| 2017/11/02 | 1,352 | 1,373 | 1,335 | 1,364 | 93,600 |
| 2017/11/01 | 1,356 | 1,358 | 1,341 | 1,349 | 69,700 |
| 2017/10/31 | 1,355 | 1,366 | 1,346 | 1,346 | 44,200 |
| 2017/10/30 | 1,361 | 1,372 | 1,352 | 1,358 | 114,600 |
| 2017/10/27 | 1,364 | 1,372 | 1,350 | 1,369 | 58,000 |
| 2017/10/26 | 1,332 | 1,361 | 1,328 | 1,357 | 53,100 |
| 2017/10/25 | 1,338 | 1,351 | 1,334 | 1,336 | 52,000 |
| 2017/10/24 | 1,313 | 1,339 | 1,313 | 1,335 | 52,300 |
| 2017/10/23 | 1,311 | 1,320 | 1,299 | 1,315 | 50,200 |
| 2017/10/20 | 1,294 | 1,309 | 1,287 | 1,301 | 51,900 |
| 2017/10/19 | 1,321 | 1,321 | 1,298 | 1,301 | 43,200 |
| 2017/10/18 | 1,321 | 1,323 | 1,303 | 1,316 | 41,900 |
| 2017/10/17 | 1,339 | 1,340 | 1,315 | 1,321 | 48,900 |
| 2017/10/16 | 1,329 | 1,361 | 1,326 | 1,333 | 99,300 |
| 2017/10/13 | 1,324 | 1,340 | 1,316 | 1,330 | 106,000 |
| 2017/10/12 | 1,313 | 1,348 | 1,308 | 1,326 | 43,800 |
| 2017/10/11 | 1,294 | 1,313 | 1,281 | 1,310 | 77,000 |
| 2017/10/10 | 1,278 | 1,294 | 1,277 | 1,294 | 50,200 |
| 2017/10/06 | 1,289 | 1,292 | 1,272 | 1,274 | 26,600 |
| 2017/10/05 | 1,267 | 1,285 | 1,267 | 1,282 | 56,900 |
| 2017/10/04 | 1,261 | 1,276 | 1,261 | 1,267 | 56,900 |
| 2017/10/03 | 1,248 | 1,259 | 1,227 | 1,254 | 83,700 |
| 2017/10/02 | 1,247 | 1,247 | 1,230 | 1,242 | 58,400 |
| 2017/09/29 | 1,250 | 1,255 | 1,236 | 1,247 | 83,900 |
| 2017/09/28 | 1,251 | 1,259 | 1,243 | 1,251 | 104,300 |
| 2017/09/27 | 1,250 | 1,253 | 1,236 | 1,245 | 61,600 |
| 2017/09/26 | 1,231 | 1,254 | 1,228 | 1,245 | 116,600 |
| 2017/09/25 | 1,233 | 1,238 | 1,226 | 1,232 | 61,600 |
| 2017/09/22 | 1,245 | 1,245 | 1,222 | 1,227 | 74,900 |
| 2017/09/21 | 1,250 | 1,264 | 1,234 | 1,239 | 81,700 |
| 2017/09/20 | 1,262 | 1,262 | 1,234 | 1,244 | 108,100 |
| 2017/09/19 | 1,223 | 1,263 | 1,223 | 1,254 | 143,200 |
| 2017/09/15 | 1,205 | 1,213 | 1,186 | 1,208 | 198,700 |
| 2017/09/14 | 1,220 | 1,225 | 1,207 | 1,212 | 46,900 |
| 2017/09/13 | 1,209 | 1,223 | 1,204 | 1,217 | 54,800 |
| 2017/09/12 | 1,200 | 1,212 | 1,181 | 1,209 | 72,200 |
| 2017/09/11 | 1,200 | 1,200 | 1,177 | 1,178 | 40,800 |
| 2017/09/08 | 1,175 | 1,187 | 1,168 | 1,177 | 118,100 |
| 2017/09/07 | 1,193 | 1,195 | 1,181 | 1,191 | 55,400 |
| 2017/09/06 | 1,177 | 1,184 | 1,156 | 1,179 | 87,900 |
| 2017/09/05 | 1,196 | 1,196 | 1,172 | 1,177 | 88,500 |
| 2017/09/04 | 1,228 | 1,228 | 1,186 | 1,190 | 89,100 |
| 2017/09/01 | 1,230 | 1,234 | 1,220 | 1,228 | 84,000 |
| 2017/08/31 | 1,225 | 1,226 | 1,212 | 1,222 | 57,600 |
| 2017/08/30 | 1,231 | 1,231 | 1,215 | 1,221 | 62,600 |
| 2017/08/29 | 1,222 | 1,232 | 1,213 | 1,225 | 53,600 |
| 2017/08/28 | 1,230 | 1,244 | 1,215 | 1,229 | 114,700 |
| 2017/08/25 | 1,210 | 1,241 | 1,210 | 1,230 | 110,100 |
| 2017/08/24 | 1,188 | 1,214 | 1,188 | 1,211 | 60,000 |
| 2017/08/23 | 1,190 | 1,190 | 1,177 | 1,187 | 51,000 |
| 2017/08/22 | 1,191 | 1,191 | 1,178 | 1,181 | 30,800 |
| 2017/08/21 | 1,182 | 1,197 | 1,172 | 1,195 | 52,200 |
| 2017/08/18 | 1,169 | 1,177 | 1,157 | 1,169 | 75,300 |
| 2017/08/17 | 1,189 | 1,195 | 1,174 | 1,187 | 61,400 |
| 2017/08/16 | 1,183 | 1,197 | 1,176 | 1,189 | 99,400 |
| 2017/08/15 | 1,200 | 1,215 | 1,166 | 1,183 | 126,200 |
| 2017/08/14 | 1,195 | 1,196 | 1,171 | 1,181 | 94,000 |
| 2017/08/10 | 1,184 | 1,214 | 1,184 | 1,214 | 90,300 |
| 2017/08/09 | 1,198 | 1,248 | 1,183 | 1,200 | 152,400 |
| 2017/08/08 | 1,170 | 1,170 | 1,149 | 1,168 | 54,100 |
| 2017/08/07 | 1,161 | 1,188 | 1,158 | 1,185 | 103,600 |
| 2017/08/04 | 1,141 | 1,154 | 1,132 | 1,149 | 35,000 |
| 2017/08/03 | 1,125 | 1,144 | 1,123 | 1,144 | 55,700 |
| 2017/08/02 | 1,123 | 1,137 | 1,113 | 1,125 | 83,900 |
| 2017/08/01 | 1,119 | 1,125 | 1,099 | 1,118 | 86,100 |
| 2017/07/31 | 1,134 | 1,144 | 1,103 | 1,121 | 100,200 |
| 2017/07/28 | 1,157 | 1,161 | 1,144 | 1,152 | 51,800 |
| 2017/07/27 | 1,165 | 1,167 | 1,153 | 1,155 | 46,600 |
| 2017/07/26 | 1,175 | 1,176 | 1,156 | 1,165 | 53,600 |
| 2017/07/25 | 1,173 | 1,174 | 1,158 | 1,168 | 48,400 |
| 2017/07/24 | 1,170 | 1,178 | 1,162 | 1,175 | 62,500 |
| 2017/07/21 | 1,172 | 1,180 | 1,166 | 1,180 | 66,000 |
| 2017/07/20 | 1,161 | 1,178 | 1,158 | 1,173 | 60,700 |
| 2017/07/19 | 1,168 | 1,175 | 1,151 | 1,156 | 64,800 |
| 2017/07/18 | 1,157 | 1,170 | 1,154 | 1,166 | 50,700 |
| 2017/07/14 | 1,148 | 1,159 | 1,143 | 1,158 | 48,000 |
| 2017/07/13 | 1,140 | 1,148 | 1,131 | 1,147 | 47,100 |
| 2017/07/12 | 1,143 | 1,143 | 1,133 | 1,139 | 60,800 |
| 2017/07/11 | 1,141 | 1,154 | 1,141 | 1,145 | 39,500 |
| 2017/07/10 | 1,153 | 1,153 | 1,140 | 1,141 | 54,700 |
| 2017/07/07 | 1,131 | 1,159 | 1,126 | 1,147 | 92,700 |
| 2017/07/06 | 1,156 | 1,160 | 1,141 | 1,152 | 79,100 |
| 2017/07/05 | 1,136 | 1,160 | 1,136 | 1,157 | 161,200 |
| 2017/07/04 | 1,155 | 1,158 | 1,133 | 1,143 | 183,600 |
| 2017/07/03 | 1,147 | 1,157 | 1,143 | 1,149 | 71,700 |
| 2017/06/30 | 1,123 | 1,149 | 1,117 | 1,147 | 100,200 |
| 2017/06/29 | 1,125 | 1,135 | 1,125 | 1,132 | 67,000 |
| 2017/06/28 | 1,086 | 1,130 | 1,086 | 1,115 | 119,000 |
| 2017/06/27 | 1,087 | 1,095 | 1,084 | 1,090 | 70,100 |
| 2017/06/26 | 1,088 | 1,094 | 1,076 | 1,087 | 73,600 |
| 2017/06/23 | 1,074 | 1,087 | 1,067 | 1,076 | 241,800 |
| 2017/06/22 | 1,070 | 1,075 | 1,059 | 1,069 | 74,000 |
| 2017/06/21 | 1,080 | 1,098 | 1,068 | 1,073 | 94,900 |
| 2017/06/20 | 1,080 | 1,108 | 1,075 | 1,097 | 92,600 |
| 2017/06/19 | 1,100 | 1,107 | 1,084 | 1,090 | 54,800 |
| 2017/06/16 | 1,082 | 1,110 | 1,082 | 1,110 | 80,900 |
| 2017/06/15 | 1,100 | 1,105 | 1,073 | 1,084 | 57,200 |
| 2017/06/14 | 1,090 | 1,116 | 1,090 | 1,103 | 102,700 |
| 2017/06/13 | 1,059 | 1,093 | 1,059 | 1,085 | 68,000 |
| 2017/06/12 | 1,048 | 1,067 | 1,048 | 1,063 | 38,100 |
| 2017/06/09 | 1,043 | 1,065 | 1,032 | 1,052 | 83,400 |
| 2017/06/08 | 1,061 | 1,063 | 1,041 | 1,042 | 106,400 |
| 2017/06/07 | 1,060 | 1,078 | 1,056 | 1,076 | 100,100 |
| 2017/06/06 | 1,077 | 1,079 | 1,055 | 1,062 | 111,100 |
| 2017/06/05 | 1,057 | 1,074 | 1,039 | 1,067 | 68,900 |
| 2017/06/02 | 1,026 | 1,074 | 1,026 | 1,074 | 104,200 |
| 2017/06/01 | 1,000 | 1,027 | 998 | 1,026 | 51,200 |
| 2017/05/31 | 1,013 | 1,013 | 991 | 996 | 120,700 |
| 2017/05/30 | 1,009 | 1,019 | 999 | 1,014 | 57,400 |
| 2017/05/29 | 1,028 | 1,036 | 1,010 | 1,011 | 72,100 |
| 2017/05/26 | 1,069 | 1,069 | 1,022 | 1,026 | 67,400 |
| 2017/05/25 | 1,056 | 1,085 | 1,045 | 1,083 | 100,400 |
| 2017/05/24 | 1,049 | 1,061 | 1,045 | 1,058 | 91,100 |
| 2017/05/23 | 1,035 | 1,048 | 1,032 | 1,041 | 95,800 |
| 2017/05/22 | 1,034 | 1,040 | 1,025 | 1,032 | 42,500 |
| 2017/05/19 | 1,004 | 1,025 | 996 | 1,021 | 56,200 |
| 2017/05/18 | 1,000 | 1,012 | 991 | 1,002 | 63,900 |
| 2017/05/17 | 1,005 | 1,016 | 1,002 | 1,011 | 89,100 |
| 2017/05/16 | 999 | 1,017 | 999 | 1,016 | 73,200 |
| 2017/05/15 | 979 | 1,010 | 979 | 1,001 | 98,100 |
| 2017/05/12 | 1,030 | 1,041 | 1,006 | 1,039 | 94,500 |
| 2017/05/11 | 997 | 1,044 | 996 | 1,036 | 191,700 |
| 2017/05/10 | 990 | 999 | 984 | 991 | 58,900 |
| 2017/05/09 | 997 | 1,007 | 996 | 997 | 75,600 |
| 2017/05/08 | 977 | 999 | 977 | 995 | 118,400 |
| 2017/05/02 | 959 | 975 | 956 | 966 | 64,500 |
| 2017/05/01 | 944 | 955 | 939 | 953 | 40,600 |
| 2017/04/28 | 959 | 959 | 944 | 946 | 24,500 |
| 2017/04/27 | 958 | 960 | 947 | 956 | 39,500 |
| 2017/04/26 | 940 | 962 | 940 | 958 | 57,400 |
| 2017/04/25 | 921 | 938 | 921 | 930 | 53,900 |
| 2017/04/24 | 925 | 926 | 904 | 914 | 45,600 |
| 2017/04/21 | 896 | 918 | 888 | 908 | 55,900 |
| 2017/04/20 | 879 | 892 | 879 | 885 | 39,800 |
| 2017/04/19 | 880 | 899 | 880 | 887 | 45,900 |
| 2017/04/18 | 889 | 895 | 883 | 890 | 23,400 |
| 2017/04/17 | 881 | 897 | 877 | 885 | 18,300 |
| 2017/04/14 | 878 | 888 | 874 | 878 | 42,200 |
| 2017/04/13 | 894 | 900 | 879 | 886 | 29,500 |
| 2017/04/12 | 902 | 905 | 891 | 904 | 24,300 |
| 2017/04/11 | 908 | 913 | 897 | 907 | 37,800 |
| 2017/04/10 | 933 | 936 | 906 | 914 | 27,900 |
| 2017/04/07 | 905 | 936 | 901 | 917 | 41,900 |
| 2017/04/06 | 918 | 918 | 890 | 895 | 31,800 |
| 2017/04/05 | 932 | 938 | 916 | 918 | 23,900 |
| 2017/04/04 | 930 | 968 | 922 | 942 | 73,200 |
| 2017/04/03 | 958 | 962 | 933 | 938 | 39,500 |
| 2017/03/31 | 975 | 975 | 943 | 943 | 77,000 |
| 2017/03/30 | 978 | 980 | 969 | 971 | 22,800 |
| 2017/03/29 | 975 | 987 | 963 | 984 | 44,700 |
| 2017/03/28 | 959 | 992 | 957 | 988 | 94,300 |
| 2017/03/27 | 964 | 964 | 936 | 942 | 51,200 |
| 2017/03/24 | 974 | 981 | 964 | 979 | 53,500 |
| 2017/03/23 | 967 | 982 | 963 | 974 | 52,000 |
| 2017/03/22 | 963 | 978 | 963 | 967 | 59,300 |
| 2017/03/21 | 962 | 990 | 962 | 981 | 68,100 |
| 2017/03/17 | 959 | 967 | 954 | 962 | 56,100 |
| 2017/03/16 | 950 | 966 | 950 | 964 | 47,300 |
| 2017/03/15 | 950 | 961 | 949 | 961 | 50,400 |
| 2017/03/14 | 958 | 959 | 946 | 955 | 40,700 |
| 2017/03/13 | 946 | 956 | 936 | 953 | 49,600 |
| 2017/03/10 | 950 | 950 | 938 | 949 | 85,000 |
| 2017/03/09 | 935 | 936 | 914 | 929 | 53,200 |
| 2017/03/08 | 925 | 932 | 913 | 923 | 53,100 |
| 2017/03/07 | 935 | 940 | 917 | 923 | 50,500 |
| 2017/03/06 | 952 | 952 | 926 | 935 | 65,500 |
| 2017/03/03 | 948 | 955 | 940 | 952 | 40,500 |
| 2017/03/02 | 965 | 965 | 948 | 955 | 36,800 |
| 2017/03/01 | 960 | 960 | 936 | 950 | 45,400 |
| 2017/02/28 | 925 | 967 | 925 | 956 | 99,000 |
| 2017/02/27 | 933 | 935 | 909 | 917 | 49,700 |
| 2017/02/24 | 930 | 940 | 925 | 934 | 39,300 |
| 2017/02/23 | 935 | 946 | 928 | 933 | 37,000 |
| 2017/02/22 | 960 | 963 | 926 | 935 | 120,100 |
| 2017/02/21 | 895 | 1,026 | 890 | 973 | 344,600 |
| 2017/02/20 | 887 | 897 | 879 | 894 | 12,400 |
| 2017/02/17 | 892 | 900 | 891 | 895 | 32,600 |
| 2017/02/16 | 900 | 900 | 888 | 893 | 37,500 |
| 2017/02/15 | 895 | 900 | 883 | 898 | 40,700 |
| 2017/02/14 | 885 | 893 | 874 | 876 | 32,700 |
| 2017/02/13 | 882 | 899 | 871 | 876 | 39,600 |
| 2017/02/10 | 847 | 874 | 847 | 867 | 48,200 |
| 2017/02/09 | 830 | 841 | 829 | 831 | 22,000 |
| 2017/02/08 | 852 | 854 | 824 | 830 | 36,700 |
| 2017/02/07 | 846 | 861 | 833 | 850 | 31,800 |
| 2017/02/06 | 866 | 874 | 846 | 854 | 32,900 |
| 2017/02/03 | 842 | 868 | 833 | 859 | 41,500 |
| 2017/02/02 | 876 | 876 | 835 | 840 | 54,800 |
| 2017/02/01 | 862 | 878 | 856 | 873 | 29,800 |
| 2017/01/31 | 874 | 874 | 854 | 868 | 31,100 |
| 2017/01/30 | 882 | 887 | 876 | 884 | 19,600 |
| 2017/01/27 | 893 | 898 | 879 | 890 | 40,200 |
| 2017/01/26 | 881 | 881 | 866 | 879 | 26,600 |
| 2017/01/25 | 885 | 885 | 868 | 871 | 49,000 |
| 2017/01/24 | 866 | 874 | 861 | 862 | 58,700 |
| 2017/01/23 | 852 | 884 | 847 | 879 | 48,400 |
| 2017/01/20 | 850 | 876 | 850 | 861 | 51,200 |
| 2017/01/19 | 845 | 864 | 844 | 857 | 38,700 |
| 2017/01/18 | 842 | 842 | 829 | 840 | 21,200 |
| 2017/01/17 | 840 | 843 | 829 | 830 | 37,100 |
| 2017/01/16 | 844 | 864 | 833 | 845 | 63,700 |
| 2017/01/13 | 838 | 841 | 830 | 835 | 50,200 |
| 2017/01/12 | 841 | 851 | 830 | 839 | 61,900 |
| 2017/01/11 | 844 | 847 | 818 | 839 | 67,800 |
| 2017/01/10 | 851 | 860 | 840 | 844 | 70,400 |
| 2017/01/06 | 846 | 857 | 831 | 855 | 62,700 |
| 2017/01/05 | 878 | 878 | 845 | 863 | 63,100 |
| 2017/01/04 | 847 | 877 | 840 | 876 | 60,900 |