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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,107 | 1,107 | 1,072 | 1,089 | 122,100 |
| 2018/12/27 | 1,042 | 1,122 | 1,042 | 1,118 | 108,900 |
| 2018/12/26 | 1,001 | 1,027 | 996 | 1,012 | 103,400 |
| 2018/12/25 | 1,104 | 1,104 | 1,011 | 1,015 | 67,000 |
| 2018/12/21 | 1,061 | 1,101 | 1,010 | 1,101 | 232,800 |
| 2018/12/20 | 1,042 | 1,065 | 1,029 | 1,048 | 151,900 |
| 2018/12/19 | 1,097 | 1,097 | 1,046 | 1,068 | 114,500 |
| 2018/12/18 | 1,135 | 1,135 | 1,092 | 1,097 | 90,200 |
| 2018/12/17 | 1,177 | 1,180 | 1,145 | 1,148 | 74,300 |
| 2018/12/14 | 1,210 | 1,225 | 1,154 | 1,172 | 117,800 |
| 2018/12/13 | 1,163 | 1,184 | 1,159 | 1,180 | 111,500 |
| 2018/12/12 | 1,140 | 1,166 | 1,140 | 1,150 | 101,000 |
| 2018/12/11 | 1,202 | 1,205 | 1,128 | 1,129 | 80,100 |
| 2018/12/10 | 1,214 | 1,238 | 1,210 | 1,211 | 51,900 |
| 2018/12/07 | 1,249 | 1,254 | 1,226 | 1,242 | 133,800 |
| 2018/12/06 | 1,273 | 1,312 | 1,243 | 1,249 | 155,800 |
| 2018/12/05 | 1,319 | 1,319 | 1,272 | 1,279 | 117,200 |
| 2018/12/04 | 1,309 | 1,320 | 1,278 | 1,289 | 97,500 |
| 2018/12/03 | 1,299 | 1,343 | 1,291 | 1,325 | 101,900 |
| 2018/11/30 | 1,209 | 1,303 | 1,209 | 1,298 | 119,900 |
| 2018/11/29 | 1,180 | 1,228 | 1,171 | 1,203 | 56,300 |
| 2018/11/28 | 1,147 | 1,158 | 1,135 | 1,155 | 38,700 |
| 2018/11/27 | 1,142 | 1,149 | 1,124 | 1,137 | 52,900 |
| 2018/11/26 | 1,136 | 1,155 | 1,129 | 1,136 | 38,800 |
| 2018/11/22 | 1,131 | 1,144 | 1,121 | 1,134 | 33,500 |
| 2018/11/21 | 1,127 | 1,137 | 1,110 | 1,134 | 50,200 |
| 2018/11/20 | 1,126 | 1,135 | 1,105 | 1,133 | 48,100 |
| 2018/11/19 | 1,139 | 1,146 | 1,121 | 1,126 | 39,300 |
| 2018/11/16 | 1,129 | 1,140 | 1,108 | 1,127 | 86,700 |
| 2018/11/15 | 1,120 | 1,138 | 1,113 | 1,129 | 76,700 |
| 2018/11/14 | 1,158 | 1,175 | 1,130 | 1,131 | 110,800 |
| 2018/11/13 | 1,166 | 1,233 | 1,153 | 1,218 | 75,400 |
| 2018/11/12 | 1,212 | 1,229 | 1,208 | 1,215 | 26,100 |
| 2018/11/09 | 1,252 | 1,252 | 1,220 | 1,222 | 31,700 |
| 2018/11/08 | 1,233 | 1,262 | 1,203 | 1,251 | 40,600 |
| 2018/11/07 | 1,266 | 1,266 | 1,202 | 1,208 | 46,000 |
| 2018/11/06 | 1,237 | 1,276 | 1,234 | 1,262 | 42,200 |
| 2018/11/05 | 1,229 | 1,251 | 1,219 | 1,237 | 50,900 |
| 2018/11/02 | 1,216 | 1,258 | 1,216 | 1,252 | 55,600 |
| 2018/11/01 | 1,208 | 1,249 | 1,199 | 1,227 | 62,600 |
| 2018/10/31 | 1,181 | 1,219 | 1,181 | 1,219 | 73,100 |
| 2018/10/30 | 1,207 | 1,221 | 1,168 | 1,205 | 94,000 |
| 2018/10/29 | 1,251 | 1,277 | 1,225 | 1,228 | 55,700 |
| 2018/10/26 | 1,258 | 1,267 | 1,238 | 1,250 | 84,000 |
| 2018/10/25 | 1,281 | 1,284 | 1,250 | 1,265 | 85,000 |
| 2018/10/24 | 1,277 | 1,300 | 1,262 | 1,290 | 54,100 |
| 2018/10/23 | 1,287 | 1,305 | 1,262 | 1,262 | 72,800 |
| 2018/10/22 | 1,273 | 1,323 | 1,259 | 1,306 | 57,700 |
| 2018/10/19 | 1,271 | 1,293 | 1,246 | 1,280 | 90,600 |
| 2018/10/18 | 1,292 | 1,314 | 1,272 | 1,277 | 67,200 |
| 2018/10/17 | 1,303 | 1,330 | 1,300 | 1,322 | 42,300 |
| 2018/10/16 | 1,265 | 1,301 | 1,265 | 1,292 | 76,200 |
| 2018/10/15 | 1,281 | 1,287 | 1,247 | 1,265 | 83,900 |
| 2018/10/12 | 1,330 | 1,333 | 1,300 | 1,301 | 64,800 |
| 2018/10/11 | 1,351 | 1,363 | 1,319 | 1,323 | 95,400 |
| 2018/10/10 | 1,404 | 1,408 | 1,364 | 1,381 | 57,700 |
| 2018/10/09 | 1,405 | 1,405 | 1,365 | 1,388 | 67,400 |
| 2018/10/05 | 1,399 | 1,419 | 1,387 | 1,405 | 64,700 |
| 2018/10/04 | 1,429 | 1,429 | 1,381 | 1,411 | 68,000 |
| 2018/10/03 | 1,437 | 1,438 | 1,366 | 1,369 | 90,600 |
| 2018/10/02 | 1,418 | 1,438 | 1,401 | 1,425 | 93,500 |
| 2018/10/01 | 1,399 | 1,408 | 1,369 | 1,390 | 81,400 |
| 2018/09/28 | 1,453 | 1,458 | 1,390 | 1,393 | 78,900 |
| 2018/09/27 | 1,460 | 1,477 | 1,412 | 1,418 | 72,100 |
| 2018/09/26 | 1,422 | 1,470 | 1,422 | 1,466 | 82,100 |
| 2018/09/25 | 1,476 | 1,504 | 1,430 | 1,458 | 159,100 |
| 2018/09/21 | 1,420 | 1,458 | 1,401 | 1,447 | 188,400 |
| 2018/09/20 | 1,433 | 1,436 | 1,400 | 1,421 | 90,200 |
| 2018/09/19 | 1,385 | 1,427 | 1,364 | 1,403 | 124,900 |
| 2018/09/18 | 1,321 | 1,390 | 1,316 | 1,389 | 110,700 |
| 2018/09/14 | 1,296 | 1,356 | 1,292 | 1,321 | 170,100 |
| 2018/09/13 | 1,319 | 1,364 | 1,276 | 1,285 | 160,900 |
| 2018/09/12 | 1,348 | 1,369 | 1,313 | 1,335 | 77,900 |
| 2018/09/11 | 1,387 | 1,387 | 1,337 | 1,349 | 64,500 |
| 2018/09/10 | 1,346 | 1,402 | 1,346 | 1,392 | 56,800 |
| 2018/09/07 | 1,319 | 1,352 | 1,316 | 1,347 | 37,600 |
| 2018/09/06 | 1,318 | 1,357 | 1,318 | 1,336 | 49,400 |
| 2018/09/05 | 1,345 | 1,348 | 1,320 | 1,331 | 63,700 |
| 2018/09/04 | 1,370 | 1,370 | 1,348 | 1,350 | 32,400 |
| 2018/09/03 | 1,383 | 1,389 | 1,358 | 1,370 | 39,300 |
| 2018/08/31 | 1,360 | 1,397 | 1,360 | 1,384 | 68,800 |
| 2018/08/30 | 1,381 | 1,393 | 1,367 | 1,382 | 27,500 |
| 2018/08/29 | 1,354 | 1,376 | 1,347 | 1,373 | 29,900 |
| 2018/08/28 | 1,347 | 1,361 | 1,340 | 1,348 | 24,200 |
| 2018/08/27 | 1,303 | 1,345 | 1,296 | 1,332 | 50,400 |
| 2018/08/24 | 1,316 | 1,316 | 1,289 | 1,293 | 35,000 |
| 2018/08/23 | 1,320 | 1,320 | 1,301 | 1,306 | 34,200 |
| 2018/08/22 | 1,295 | 1,317 | 1,290 | 1,312 | 41,400 |
| 2018/08/21 | 1,322 | 1,338 | 1,302 | 1,308 | 51,900 |
| 2018/08/20 | 1,333 | 1,366 | 1,319 | 1,342 | 30,800 |
| 2018/08/17 | 1,316 | 1,369 | 1,304 | 1,354 | 44,600 |
| 2018/08/16 | 1,315 | 1,331 | 1,286 | 1,316 | 51,900 |
| 2018/08/15 | 1,355 | 1,372 | 1,349 | 1,359 | 46,700 |
| 2018/08/14 | 1,308 | 1,356 | 1,295 | 1,355 | 30,600 |
| 2018/08/13 | 1,354 | 1,360 | 1,298 | 1,299 | 55,400 |
| 2018/08/10 | 1,428 | 1,429 | 1,366 | 1,370 | 58,500 |
| 2018/08/09 | 1,434 | 1,442 | 1,404 | 1,435 | 45,700 |
| 2018/08/08 | 1,422 | 1,444 | 1,408 | 1,419 | 66,500 |
| 2018/08/07 | 1,397 | 1,430 | 1,387 | 1,427 | 35,700 |
| 2018/08/06 | 1,388 | 1,404 | 1,378 | 1,394 | 28,000 |
| 2018/08/03 | 1,391 | 1,413 | 1,378 | 1,383 | 63,300 |
| 2018/08/02 | 1,427 | 1,429 | 1,395 | 1,400 | 37,200 |
| 2018/08/01 | 1,435 | 1,448 | 1,411 | 1,427 | 40,100 |
| 2018/07/31 | 1,440 | 1,453 | 1,417 | 1,432 | 53,900 |
| 2018/07/30 | 1,449 | 1,457 | 1,432 | 1,449 | 40,800 |
| 2018/07/27 | 1,436 | 1,454 | 1,433 | 1,453 | 42,900 |
| 2018/07/26 | 1,432 | 1,437 | 1,408 | 1,428 | 58,000 |
| 2018/07/25 | 1,420 | 1,429 | 1,389 | 1,402 | 77,900 |
| 2018/07/24 | 1,353 | 1,368 | 1,349 | 1,360 | 46,800 |
| 2018/07/23 | 1,331 | 1,347 | 1,322 | 1,323 | 33,300 |
| 2018/07/20 | 1,358 | 1,372 | 1,318 | 1,328 | 43,700 |
| 2018/07/19 | 1,359 | 1,384 | 1,357 | 1,368 | 63,900 |
| 2018/07/18 | 1,344 | 1,390 | 1,344 | 1,357 | 53,200 |
| 2018/07/17 | 1,321 | 1,360 | 1,295 | 1,344 | 122,100 |
| 2018/07/13 | 1,317 | 1,355 | 1,303 | 1,321 | 68,900 |
| 2018/07/12 | 1,302 | 1,312 | 1,289 | 1,301 | 53,500 |
| 2018/07/11 | 1,289 | 1,321 | 1,282 | 1,310 | 43,100 |
| 2018/07/10 | 1,306 | 1,327 | 1,300 | 1,300 | 88,300 |
| 2018/07/09 | 1,291 | 1,304 | 1,280 | 1,302 | 61,100 |
| 2018/07/06 | 1,275 | 1,290 | 1,270 | 1,285 | 59,400 |
| 2018/07/05 | 1,290 | 1,293 | 1,250 | 1,271 | 74,600 |
| 2018/07/04 | 1,278 | 1,312 | 1,278 | 1,295 | 105,000 |
| 2018/07/03 | 1,291 | 1,303 | 1,246 | 1,258 | 83,600 |
| 2018/07/02 | 1,359 | 1,373 | 1,292 | 1,294 | 61,300 |
| 2018/06/29 | 1,373 | 1,397 | 1,326 | 1,366 | 93,100 |
| 2018/06/28 | 1,363 | 1,377 | 1,326 | 1,370 | 110,700 |
| 2018/06/27 | 1,350 | 1,394 | 1,322 | 1,370 | 121,000 |
| 2018/06/26 | 1,337 | 1,350 | 1,300 | 1,342 | 108,600 |
| 2018/06/25 | 1,390 | 1,390 | 1,330 | 1,339 | 63,500 |
| 2018/06/22 | 1,357 | 1,373 | 1,340 | 1,360 | 155,200 |
| 2018/06/21 | 1,389 | 1,404 | 1,369 | 1,372 | 76,500 |
| 2018/06/20 | 1,405 | 1,405 | 1,360 | 1,389 | 94,300 |
| 2018/06/19 | 1,428 | 1,456 | 1,401 | 1,405 | 53,500 |
| 2018/06/18 | 1,433 | 1,464 | 1,432 | 1,439 | 54,100 |
| 2018/06/15 | 1,514 | 1,514 | 1,430 | 1,433 | 119,000 |
| 2018/06/14 | 1,534 | 1,540 | 1,504 | 1,504 | 46,900 |
| 2018/06/13 | 1,570 | 1,570 | 1,527 | 1,539 | 42,500 |
| 2018/06/12 | 1,594 | 1,594 | 1,559 | 1,570 | 43,600 |
| 2018/06/11 | 1,608 | 1,608 | 1,573 | 1,577 | 43,000 |
| 2018/06/08 | 1,574 | 1,621 | 1,574 | 1,606 | 89,900 |
| 2018/06/07 | 1,584 | 1,596 | 1,557 | 1,589 | 48,100 |
| 2018/06/06 | 1,575 | 1,586 | 1,570 | 1,583 | 48,300 |
| 2018/06/05 | 1,604 | 1,623 | 1,565 | 1,589 | 71,500 |
| 2018/06/04 | 1,612 | 1,623 | 1,573 | 1,598 | 77,100 |
| 2018/06/01 | 1,541 | 1,589 | 1,525 | 1,572 | 51,300 |
| 2018/05/31 | 1,556 | 1,582 | 1,541 | 1,557 | 134,200 |
| 2018/05/30 | 1,592 | 1,599 | 1,555 | 1,559 | 54,800 |
| 2018/05/29 | 1,627 | 1,631 | 1,600 | 1,624 | 29,200 |
| 2018/05/28 | 1,608 | 1,620 | 1,571 | 1,612 | 36,500 |
| 2018/05/25 | 1,647 | 1,647 | 1,606 | 1,621 | 33,600 |
| 2018/05/24 | 1,690 | 1,690 | 1,636 | 1,648 | 49,500 |
| 2018/05/23 | 1,697 | 1,697 | 1,652 | 1,689 | 52,900 |
| 2018/05/22 | 1,693 | 1,698 | 1,660 | 1,696 | 46,100 |
| 2018/05/21 | 1,678 | 1,699 | 1,657 | 1,693 | 47,200 |
| 2018/05/18 | 1,687 | 1,687 | 1,647 | 1,671 | 52,500 |
| 2018/05/17 | 1,684 | 1,691 | 1,655 | 1,674 | 70,900 |
| 2018/05/16 | 1,670 | 1,688 | 1,653 | 1,683 | 65,200 |
| 2018/05/15 | 1,650 | 1,675 | 1,602 | 1,672 | 68,700 |
| 2018/05/14 | 1,609 | 1,642 | 1,581 | 1,638 | 59,800 |
| 2018/05/11 | 1,556 | 1,631 | 1,556 | 1,609 | 94,100 |
| 2018/05/10 | 1,719 | 1,760 | 1,714 | 1,756 | 22,400 |
| 2018/05/09 | 1,726 | 1,780 | 1,694 | 1,707 | 69,500 |
| 2018/05/08 | 1,703 | 1,710 | 1,681 | 1,708 | 67,200 |
| 2018/05/07 | 1,706 | 1,706 | 1,678 | 1,692 | 40,300 |
| 2018/05/02 | 1,729 | 1,729 | 1,691 | 1,700 | 50,200 |
| 2018/05/01 | 1,726 | 1,732 | 1,701 | 1,726 | 27,000 |
| 2018/04/27 | 1,715 | 1,731 | 1,699 | 1,724 | 44,800 |
| 2018/04/26 | 1,696 | 1,715 | 1,668 | 1,708 | 39,100 |
| 2018/04/25 | 1,706 | 1,706 | 1,677 | 1,682 | 35,400 |
| 2018/04/24 | 1,672 | 1,720 | 1,669 | 1,718 | 34,400 |
| 2018/04/23 | 1,695 | 1,705 | 1,655 | 1,659 | 26,900 |
| 2018/04/20 | 1,716 | 1,735 | 1,690 | 1,695 | 58,400 |
| 2018/04/19 | 1,712 | 1,728 | 1,702 | 1,719 | 39,700 |
| 2018/04/18 | 1,679 | 1,715 | 1,679 | 1,702 | 55,000 |
| 2018/04/17 | 1,685 | 1,696 | 1,665 | 1,679 | 22,500 |
| 2018/04/16 | 1,680 | 1,700 | 1,669 | 1,695 | 58,200 |
| 2018/04/13 | 1,677 | 1,690 | 1,660 | 1,671 | 35,400 |
| 2018/04/12 | 1,629 | 1,703 | 1,629 | 1,664 | 53,700 |
| 2018/04/11 | 1,700 | 1,709 | 1,649 | 1,669 | 36,200 |
| 2018/04/10 | 1,659 | 1,709 | 1,652 | 1,699 | 46,800 |
| 2018/04/09 | 1,662 | 1,672 | 1,636 | 1,668 | 50,900 |
| 2018/04/06 | 1,664 | 1,687 | 1,657 | 1,662 | 88,000 |
| 2018/04/05 | 1,623 | 1,677 | 1,623 | 1,664 | 112,100 |
| 2018/04/04 | 1,548 | 1,599 | 1,548 | 1,594 | 70,500 |
| 2018/04/03 | 1,520 | 1,557 | 1,509 | 1,530 | 51,500 |
| 2018/04/02 | 1,569 | 1,580 | 1,525 | 1,528 | 23,000 |
| 2018/03/30 | 1,563 | 1,568 | 1,536 | 1,565 | 40,700 |
| 2018/03/29 | 1,597 | 1,597 | 1,529 | 1,555 | 60,200 |
| 2018/03/28 | 1,567 | 1,567 | 1,538 | 1,561 | 34,400 |
| 2018/03/27 | 1,518 | 1,602 | 1,510 | 1,602 | 75,000 |
| 2018/03/26 | 1,519 | 1,523 | 1,461 | 1,519 | 66,800 |
| 2018/03/23 | 1,489 | 1,495 | 1,465 | 1,471 | 94,600 |
| 2018/03/22 | 1,527 | 1,541 | 1,515 | 1,535 | 46,200 |
| 2018/03/20 | 1,512 | 1,541 | 1,489 | 1,536 | 49,000 |
| 2018/03/19 | 1,511 | 1,535 | 1,487 | 1,529 | 55,800 |
| 2018/03/16 | 1,541 | 1,541 | 1,502 | 1,502 | 140,500 |
| 2018/03/15 | 1,541 | 1,541 | 1,507 | 1,536 | 32,200 |
| 2018/03/14 | 1,541 | 1,548 | 1,528 | 1,539 | 46,000 |
| 2018/03/13 | 1,550 | 1,558 | 1,527 | 1,555 | 52,600 |
| 2018/03/12 | 1,529 | 1,546 | 1,508 | 1,544 | 41,800 |
| 2018/03/09 | 1,540 | 1,580 | 1,496 | 1,510 | 112,400 |
| 2018/03/08 | 1,478 | 1,481 | 1,457 | 1,470 | 43,500 |
| 2018/03/07 | 1,471 | 1,487 | 1,445 | 1,477 | 52,300 |
| 2018/03/06 | 1,411 | 1,492 | 1,411 | 1,489 | 69,600 |
| 2018/03/05 | 1,393 | 1,441 | 1,393 | 1,437 | 50,400 |
| 2018/03/02 | 1,417 | 1,425 | 1,392 | 1,406 | 58,400 |
| 2018/03/01 | 1,480 | 1,480 | 1,448 | 1,451 | 102,500 |
| 2018/02/28 | 1,538 | 1,538 | 1,490 | 1,490 | 72,300 |
| 2018/02/27 | 1,537 | 1,541 | 1,513 | 1,540 | 43,100 |
| 2018/02/26 | 1,526 | 1,528 | 1,484 | 1,506 | 54,600 |
| 2018/02/23 | 1,465 | 1,504 | 1,465 | 1,496 | 21,900 |
| 2018/02/22 | 1,453 | 1,481 | 1,442 | 1,466 | 62,500 |
| 2018/02/21 | 1,507 | 1,513 | 1,473 | 1,475 | 40,600 |
| 2018/02/20 | 1,550 | 1,550 | 1,499 | 1,503 | 39,900 |
| 2018/02/19 | 1,494 | 1,500 | 1,475 | 1,497 | 26,500 |
| 2018/02/16 | 1,466 | 1,486 | 1,459 | 1,464 | 50,100 |
| 2018/02/15 | 1,496 | 1,512 | 1,454 | 1,457 | 49,200 |
| 2018/02/14 | 1,511 | 1,541 | 1,478 | 1,483 | 97,800 |
| 2018/02/13 | 1,485 | 1,516 | 1,446 | 1,451 | 69,500 |
| 2018/02/09 | 1,489 | 1,498 | 1,473 | 1,481 | 61,000 |
| 2018/02/08 | 1,516 | 1,556 | 1,516 | 1,536 | 47,100 |
| 2018/02/07 | 1,550 | 1,605 | 1,529 | 1,529 | 83,100 |
| 2018/02/06 | 1,574 | 1,589 | 1,480 | 1,524 | 111,900 |
| 2018/02/05 | 1,620 | 1,634 | 1,606 | 1,623 | 80,300 |
| 2018/02/02 | 1,620 | 1,677 | 1,620 | 1,670 | 61,300 |
| 2018/02/01 | 1,582 | 1,639 | 1,576 | 1,633 | 70,500 |
| 2018/01/31 | 1,616 | 1,640 | 1,583 | 1,589 | 82,400 |
| 2018/01/30 | 1,689 | 1,692 | 1,637 | 1,640 | 54,600 |
| 2018/01/29 | 1,686 | 1,711 | 1,679 | 1,701 | 34,400 |
| 2018/01/26 | 1,701 | 1,708 | 1,681 | 1,684 | 46,500 |
| 2018/01/25 | 1,728 | 1,735 | 1,709 | 1,711 | 63,100 |
| 2018/01/24 | 1,718 | 1,736 | 1,718 | 1,728 | 41,000 |
| 2018/01/23 | 1,729 | 1,744 | 1,711 | 1,725 | 35,900 |
| 2018/01/22 | 1,720 | 1,729 | 1,696 | 1,725 | 47,200 |
| 2018/01/19 | 1,705 | 1,729 | 1,704 | 1,719 | 53,300 |
| 2018/01/18 | 1,716 | 1,743 | 1,694 | 1,696 | 63,500 |
| 2018/01/17 | 1,705 | 1,721 | 1,700 | 1,705 | 60,100 |
| 2018/01/16 | 1,676 | 1,707 | 1,676 | 1,703 | 44,500 |
| 2018/01/15 | 1,684 | 1,703 | 1,663 | 1,667 | 45,100 |
| 2018/01/12 | 1,668 | 1,678 | 1,646 | 1,674 | 53,800 |
| 2018/01/11 | 1,678 | 1,679 | 1,661 | 1,673 | 42,400 |
| 2018/01/10 | 1,686 | 1,710 | 1,678 | 1,678 | 58,400 |
| 2018/01/09 | 1,710 | 1,719 | 1,671 | 1,686 | 54,200 |
| 2018/01/05 | 1,700 | 1,708 | 1,680 | 1,689 | 52,600 |
| 2018/01/04 | 1,665 | 1,696 | 1,619 | 1,693 | 56,500 |