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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,252 | 1,267 | 1,244 | 1,250 | 74,700 |
| 2022/12/29 | 1,240 | 1,252 | 1,223 | 1,252 | 73,000 |
| 2022/12/28 | 1,264 | 1,264 | 1,241 | 1,248 | 76,000 |
| 2022/12/27 | 1,260 | 1,275 | 1,257 | 1,266 | 46,500 |
| 2022/12/26 | 1,268 | 1,268 | 1,248 | 1,252 | 73,400 |
| 2022/12/23 | 1,227 | 1,245 | 1,221 | 1,242 | 51,000 |
| 2022/12/22 | 1,221 | 1,252 | 1,220 | 1,246 | 108,600 |
| 2022/12/21 | 1,246 | 1,249 | 1,210 | 1,213 | 107,600 |
| 2022/12/20 | 1,234 | 1,260 | 1,221 | 1,246 | 147,300 |
| 2022/12/19 | 1,217 | 1,236 | 1,217 | 1,228 | 74,500 |
| 2022/12/16 | 1,230 | 1,241 | 1,220 | 1,222 | 103,800 |
| 2022/12/15 | 1,246 | 1,256 | 1,243 | 1,243 | 74,700 |
| 2022/12/14 | 1,250 | 1,254 | 1,245 | 1,251 | 68,100 |
| 2022/12/13 | 1,243 | 1,263 | 1,243 | 1,250 | 77,000 |
| 2022/12/12 | 1,233 | 1,233 | 1,221 | 1,231 | 42,000 |
| 2022/12/09 | 1,248 | 1,252 | 1,241 | 1,242 | 83,700 |
| 2022/12/08 | 1,252 | 1,254 | 1,244 | 1,248 | 107,800 |
| 2022/12/07 | 1,235 | 1,258 | 1,233 | 1,248 | 100,100 |
| 2022/12/06 | 1,225 | 1,251 | 1,225 | 1,246 | 115,900 |
| 2022/12/05 | 1,232 | 1,248 | 1,226 | 1,248 | 101,100 |
| 2022/12/02 | 1,239 | 1,243 | 1,210 | 1,233 | 114,300 |
| 2022/12/01 | 1,289 | 1,289 | 1,250 | 1,250 | 101,500 |
| 2022/11/30 | 1,265 | 1,297 | 1,265 | 1,292 | 156,500 |
| 2022/11/29 | 1,277 | 1,281 | 1,260 | 1,280 | 79,700 |
| 2022/11/28 | 1,301 | 1,303 | 1,269 | 1,277 | 82,500 |
| 2022/11/25 | 1,286 | 1,304 | 1,282 | 1,301 | 145,200 |
| 2022/11/24 | 1,259 | 1,282 | 1,252 | 1,279 | 142,000 |
| 2022/11/22 | 1,239 | 1,267 | 1,236 | 1,253 | 254,300 |
| 2022/11/21 | 1,205 | 1,229 | 1,204 | 1,227 | 122,600 |
| 2022/11/18 | 1,190 | 1,205 | 1,184 | 1,203 | 137,200 |
| 2022/11/17 | 1,166 | 1,173 | 1,164 | 1,172 | 80,300 |
| 2022/11/16 | 1,191 | 1,194 | 1,166 | 1,166 | 82,200 |
| 2022/11/15 | 1,187 | 1,203 | 1,181 | 1,191 | 120,700 |
| 2022/11/14 | 1,206 | 1,216 | 1,183 | 1,184 | 88,200 |
| 2022/11/11 | 1,213 | 1,217 | 1,196 | 1,209 | 144,800 |
| 2022/11/10 | 1,190 | 1,193 | 1,151 | 1,185 | 111,300 |
| 2022/11/09 | 1,192 | 1,238 | 1,190 | 1,210 | 139,000 |
| 2022/11/08 | 1,230 | 1,230 | 1,180 | 1,190 | 207,800 |
| 2022/11/07 | 1,261 | 1,261 | 1,226 | 1,230 | 90,000 |
| 2022/11/04 | 1,255 | 1,273 | 1,240 | 1,245 | 127,600 |
| 2022/11/02 | 1,250 | 1,281 | 1,246 | 1,269 | 173,900 |
| 2022/11/01 | 1,240 | 1,257 | 1,235 | 1,257 | 168,200 |
| 2022/10/31 | 1,203 | 1,235 | 1,200 | 1,230 | 194,700 |
| 2022/10/28 | 1,216 | 1,237 | 1,203 | 1,206 | 954,100 |
| 2022/10/27 | 1,231 | 1,243 | 1,221 | 1,225 | 159,900 |
| 2022/10/26 | 1,229 | 1,245 | 1,224 | 1,237 | 133,400 |
| 2022/10/25 | 1,236 | 1,237 | 1,217 | 1,217 | 110,600 |
| 2022/10/24 | 1,250 | 1,253 | 1,224 | 1,229 | 109,900 |
| 2022/10/21 | 1,239 | 1,246 | 1,226 | 1,228 | 128,500 |
| 2022/10/20 | 1,226 | 1,257 | 1,226 | 1,250 | 208,100 |
| 2022/10/19 | 1,225 | 1,235 | 1,221 | 1,230 | 116,800 |
| 2022/10/18 | 1,239 | 1,244 | 1,225 | 1,226 | 157,000 |
| 2022/10/17 | 1,212 | 1,224 | 1,205 | 1,213 | 90,800 |
| 2022/10/14 | 1,220 | 1,242 | 1,211 | 1,228 | 165,000 |
| 2022/10/13 | 1,201 | 1,208 | 1,194 | 1,201 | 119,800 |
| 2022/10/12 | 1,204 | 1,216 | 1,191 | 1,199 | 176,400 |
| 2022/10/11 | 1,198 | 1,214 | 1,183 | 1,193 | 207,900 |
| 2022/10/07 | 1,195 | 1,216 | 1,192 | 1,210 | 159,500 |
| 2022/10/06 | 1,191 | 1,220 | 1,190 | 1,210 | 184,100 |
| 2022/10/05 | 1,197 | 1,198 | 1,170 | 1,170 | 130,400 |
| 2022/10/04 | 1,165 | 1,189 | 1,165 | 1,188 | 272,800 |
| 2022/10/03 | 1,105 | 1,149 | 1,105 | 1,149 | 117,500 |
| 2022/09/30 | 1,127 | 1,137 | 1,112 | 1,117 | 137,600 |
| 2022/09/29 | 1,101 | 1,128 | 1,075 | 1,124 | 171,200 |
| 2022/09/28 | 1,082 | 1,099 | 1,080 | 1,090 | 129,400 |
| 2022/09/27 | 1,101 | 1,101 | 1,079 | 1,085 | 151,300 |
| 2022/09/26 | 1,133 | 1,133 | 1,095 | 1,100 | 271,300 |
| 2022/09/22 | 1,111 | 1,131 | 1,111 | 1,130 | 88,100 |
| 2022/09/21 | 1,127 | 1,131 | 1,120 | 1,126 | 93,500 |
| 2022/09/20 | 1,129 | 1,141 | 1,124 | 1,127 | 115,500 |
| 2022/09/16 | 1,111 | 1,127 | 1,111 | 1,119 | 97,200 |
| 2022/09/15 | 1,119 | 1,125 | 1,105 | 1,118 | 74,300 |
| 2022/09/14 | 1,090 | 1,112 | 1,087 | 1,106 | 114,300 |
| 2022/09/13 | 1,105 | 1,136 | 1,105 | 1,119 | 122,400 |
| 2022/09/12 | 1,116 | 1,117 | 1,102 | 1,106 | 68,400 |
| 2022/09/09 | 1,102 | 1,109 | 1,089 | 1,108 | 120,400 |
| 2022/09/08 | 1,099 | 1,108 | 1,085 | 1,105 | 108,400 |
| 2022/09/07 | 1,080 | 1,081 | 1,062 | 1,079 | 109,700 |
| 2022/09/06 | 1,077 | 1,080 | 1,068 | 1,074 | 98,600 |
| 2022/09/05 | 1,073 | 1,082 | 1,064 | 1,076 | 57,500 |
| 2022/09/02 | 1,078 | 1,081 | 1,062 | 1,080 | 129,200 |
| 2022/09/01 | 1,089 | 1,098 | 1,064 | 1,065 | 102,400 |
| 2022/08/31 | 1,094 | 1,111 | 1,087 | 1,104 | 118,000 |
| 2022/08/30 | 1,113 | 1,116 | 1,099 | 1,105 | 95,600 |
| 2022/08/29 | 1,080 | 1,099 | 1,072 | 1,093 | 111,900 |
| 2022/08/26 | 1,130 | 1,130 | 1,106 | 1,110 | 55,800 |
| 2022/08/25 | 1,124 | 1,126 | 1,111 | 1,122 | 53,700 |
| 2022/08/24 | 1,112 | 1,126 | 1,111 | 1,114 | 61,000 |
| 2022/08/23 | 1,123 | 1,124 | 1,103 | 1,110 | 84,300 |
| 2022/08/22 | 1,127 | 1,146 | 1,125 | 1,135 | 62,900 |
| 2022/08/19 | 1,140 | 1,151 | 1,130 | 1,138 | 84,500 |
| 2022/08/18 | 1,136 | 1,137 | 1,123 | 1,137 | 73,300 |
| 2022/08/17 | 1,141 | 1,150 | 1,132 | 1,148 | 83,700 |
| 2022/08/16 | 1,132 | 1,149 | 1,125 | 1,130 | 123,300 |
| 2022/08/15 | 1,165 | 1,165 | 1,135 | 1,136 | 112,800 |
| 2022/08/12 | 1,150 | 1,174 | 1,146 | 1,165 | 162,200 |
| 2022/08/10 | 1,125 | 1,149 | 1,113 | 1,141 | 161,300 |
| 2022/08/09 | 1,098 | 1,127 | 1,085 | 1,121 | 176,400 |
| 2022/08/08 | 1,077 | 1,113 | 1,072 | 1,090 | 307,800 |
| 2022/08/05 | 1,077 | 1,077 | 1,049 | 1,063 | 101,400 |
| 2022/08/04 | 1,062 | 1,069 | 1,047 | 1,060 | 87,900 |
| 2022/08/03 | 1,046 | 1,055 | 1,043 | 1,055 | 78,900 |
| 2022/08/02 | 1,060 | 1,065 | 1,043 | 1,044 | 112,700 |
| 2022/08/01 | 1,072 | 1,075 | 1,060 | 1,074 | 78,700 |
| 2022/07/29 | 1,085 | 1,099 | 1,066 | 1,068 | 95,600 |
| 2022/07/28 | 1,053 | 1,080 | 1,050 | 1,078 | 112,600 |
| 2022/07/27 | 1,068 | 1,068 | 1,042 | 1,044 | 58,100 |
| 2022/07/26 | 1,049 | 1,072 | 1,049 | 1,071 | 97,300 |
| 2022/07/25 | 1,067 | 1,068 | 1,045 | 1,048 | 94,900 |
| 2022/07/22 | 1,069 | 1,069 | 1,052 | 1,055 | 63,500 |
| 2022/07/21 | 1,075 | 1,083 | 1,066 | 1,077 | 89,900 |
| 2022/07/20 | 1,050 | 1,075 | 1,050 | 1,073 | 228,700 |
| 2022/07/19 | 1,030 | 1,037 | 1,023 | 1,031 | 100,800 |
| 2022/07/15 | 1,009 | 1,025 | 1,008 | 1,015 | 103,500 |
| 2022/07/14 | 1,000 | 1,017 | 1,000 | 1,015 | 84,200 |
| 2022/07/13 | 1,010 | 1,015 | 996 | 1,013 | 66,500 |
| 2022/07/12 | 1,031 | 1,031 | 997 | 1,006 | 97,400 |
| 2022/07/11 | 1,027 | 1,049 | 1,027 | 1,041 | 226,700 |
| 2022/07/08 | 1,023 | 1,037 | 1,014 | 1,019 | 248,300 |
| 2022/07/07 | 1,002 | 1,024 | 995 | 1,018 | 139,800 |
| 2022/07/06 | 1,012 | 1,015 | 980 | 991 | 110,500 |
| 2022/07/05 | 1,013 | 1,035 | 1,012 | 1,027 | 177,100 |
| 2022/07/04 | 996 | 1,015 | 991 | 1,012 | 156,600 |
| 2022/07/01 | 978 | 995 | 976 | 985 | 186,300 |
| 2022/06/30 | 976 | 982 | 961 | 963 | 96,000 |
| 2022/06/29 | 1,002 | 1,003 | 974 | 978 | 190,300 |
| 2022/06/28 | 987 | 1,008 | 987 | 1,002 | 129,700 |
| 2022/06/27 | 982 | 988 | 965 | 978 | 85,700 |
| 2022/06/24 | 970 | 972 | 961 | 971 | 67,700 |
| 2022/06/23 | 955 | 974 | 955 | 970 | 97,100 |
| 2022/06/22 | 972 | 974 | 959 | 959 | 67,200 |
| 2022/06/21 | 954 | 970 | 946 | 960 | 116,100 |
| 2022/06/20 | 957 | 957 | 928 | 939 | 161,000 |
| 2022/06/17 | 942 | 961 | 934 | 942 | 313,300 |
| 2022/06/16 | 951 | 964 | 949 | 952 | 100,800 |
| 2022/06/15 | 973 | 978 | 950 | 950 | 136,400 |
| 2022/06/14 | 978 | 988 | 969 | 972 | 157,700 |
| 2022/06/13 | 1,000 | 1,017 | 999 | 999 | 149,200 |
| 2022/06/10 | 1,046 | 1,048 | 1,009 | 1,012 | 189,000 |
| 2022/06/09 | 1,045 | 1,061 | 1,042 | 1,051 | 270,400 |
| 2022/06/08 | 1,027 | 1,049 | 1,024 | 1,039 | 332,400 |
| 2022/06/07 | 985 | 1,027 | 984 | 1,023 | 301,300 |
| 2022/06/06 | 946 | 990 | 945 | 985 | 342,600 |
| 2022/06/03 | 971 | 974 | 945 | 951 | 142,200 |
| 2022/06/02 | 973 | 974 | 963 | 971 | 172,400 |
| 2022/06/01 | 959 | 976 | 958 | 974 | 247,500 |
| 2022/05/31 | 952 | 969 | 947 | 959 | 282,900 |
| 2022/05/30 | 953 | 966 | 947 | 955 | 309,600 |
| 2022/05/27 | 939 | 944 | 933 | 943 | 193,000 |
| 2022/05/26 | 934 | 947 | 931 | 939 | 141,700 |
| 2022/05/25 | 943 | 946 | 933 | 933 | 166,600 |
| 2022/05/24 | 957 | 957 | 942 | 943 | 123,400 |
| 2022/05/23 | 975 | 975 | 961 | 966 | 107,200 |
| 2022/05/20 | 956 | 963 | 953 | 961 | 125,100 |
| 2022/05/19 | 946 | 958 | 942 | 957 | 207,200 |
| 2022/05/18 | 970 | 979 | 965 | 976 | 147,300 |
| 2022/05/17 | 964 | 983 | 962 | 975 | 178,300 |
| 2022/05/16 | 973 | 982 | 954 | 959 | 204,700 |
| 2022/05/13 | 937 | 974 | 924 | 974 | 442,800 |
| 2022/05/12 | 969 | 969 | 952 | 952 | 141,000 |
| 2022/05/11 | 941 | 959 | 938 | 958 | 111,800 |
| 2022/05/10 | 942 | 953 | 939 | 947 | 176,100 |
| 2022/05/09 | 958 | 965 | 954 | 954 | 110,600 |
| 2022/05/06 | 958 | 969 | 955 | 967 | 145,800 |
| 2022/05/02 | 946 | 953 | 941 | 949 | 171,600 |
| 2022/04/28 | 926 | 954 | 926 | 950 | 195,600 |
| 2022/04/27 | 920 | 934 | 920 | 928 | 290,400 |
| 2022/04/26 | 932 | 940 | 929 | 930 | 136,800 |
| 2022/04/25 | 939 | 941 | 929 | 929 | 204,200 |
| 2022/04/22 | 961 | 967 | 952 | 954 | 116,700 |
| 2022/04/21 | 960 | 974 | 960 | 973 | 129,000 |
| 2022/04/20 | 969 | 969 | 954 | 957 | 115,500 |
| 2022/04/19 | 954 | 966 | 949 | 959 | 143,800 |
| 2022/04/18 | 940 | 947 | 932 | 943 | 131,300 |
| 2022/04/15 | 957 | 960 | 941 | 943 | 99,700 |
| 2022/04/14 | 947 | 962 | 947 | 958 | 67,700 |
| 2022/04/13 | 957 | 962 | 946 | 953 | 127,300 |
| 2022/04/12 | 948 | 967 | 948 | 951 | 169,600 |
| 2022/04/11 | 971 | 973 | 945 | 950 | 181,200 |
| 2022/04/08 | 968 | 972 | 960 | 969 | 162,300 |
| 2022/04/07 | 968 | 968 | 946 | 960 | 185,100 |
| 2022/04/06 | 968 | 992 | 958 | 979 | 437,100 |
| 2022/04/05 | 965 | 973 | 954 | 958 | 270,700 |
| 2022/04/04 | 946 | 963 | 942 | 962 | 212,500 |
| 2022/04/01 | 940 | 949 | 932 | 944 | 180,800 |
| 2022/03/31 | 935 | 952 | 933 | 939 | 148,700 |
| 2022/03/30 | 958 | 960 | 934 | 949 | 193,000 |
| 2022/03/29 | 968 | 969 | 953 | 961 | 221,200 |
| 2022/03/28 | 972 | 978 | 963 | 966 | 172,000 |
| 2022/03/25 | 966 | 969 | 957 | 968 | 229,600 |
| 2022/03/24 | 959 | 969 | 944 | 968 | 232,000 |
| 2022/03/23 | 960 | 972 | 957 | 965 | 491,900 |
| 2022/03/22 | 949 | 960 | 944 | 952 | 320,000 |
| 2022/03/18 | 940 | 946 | 937 | 946 | 165,200 |
| 2022/03/17 | 946 | 948 | 934 | 940 | 160,300 |
| 2022/03/16 | 939 | 947 | 927 | 944 | 198,600 |
| 2022/03/15 | 936 | 942 | 931 | 934 | 118,600 |
| 2022/03/14 | 941 | 946 | 931 | 934 | 98,500 |
| 2022/03/11 | 939 | 949 | 935 | 944 | 245,100 |
| 2022/03/10 | 926 | 949 | 917 | 946 | 252,100 |
| 2022/03/09 | 916 | 926 | 906 | 911 | 259,500 |
| 2022/03/08 | 927 | 930 | 900 | 906 | 351,700 |
| 2022/03/07 | 931 | 941 | 924 | 931 | 256,000 |
| 2022/03/04 | 943 | 956 | 938 | 943 | 256,500 |
| 2022/03/03 | 944 | 960 | 941 | 944 | 380,300 |
| 2022/03/02 | 930 | 944 | 925 | 937 | 230,500 |
| 2022/03/01 | 945 | 949 | 936 | 939 | 238,100 |
| 2022/02/28 | 938 | 950 | 932 | 950 | 448,900 |
| 2022/02/25 | 944 | 944 | 921 | 938 | 197,900 |
| 2022/02/24 | 928 | 943 | 916 | 941 | 372,500 |
| 2022/02/22 | 922 | 928 | 915 | 921 | 178,900 |
| 2022/02/21 | 939 | 939 | 930 | 933 | 139,700 |
| 2022/02/18 | 933 | 945 | 924 | 944 | 237,100 |
| 2022/02/17 | 947 | 949 | 936 | 945 | 306,300 |
| 2022/02/16 | 942 | 946 | 932 | 945 | 362,900 |
| 2022/02/15 | 933 | 942 | 921 | 936 | 468,400 |
| 2022/02/14 | 933 | 942 | 926 | 935 | 419,100 |
| 2022/02/10 | 929 | 937 | 920 | 933 | 343,900 |
| 2022/02/09 | 922 | 930 | 913 | 924 | 320,900 |
| 2022/02/08 | 928 | 928 | 910 | 923 | 182,100 |
| 2022/02/07 | 933 | 933 | 916 | 919 | 190,200 |
| 2022/02/04 | 927 | 937 | 916 | 935 | 239,000 |
| 2022/02/03 | 926 | 930 | 921 | 930 | 166,600 |
| 2022/02/02 | 917 | 929 | 912 | 926 | 334,700 |
| 2022/02/01 | 930 | 930 | 901 | 907 | 308,200 |
| 2022/01/31 | 905 | 930 | 891 | 927 | 2,795,000 |
| 2022/01/28 | 890 | 909 | 888 | 905 | 354,400 |
| 2022/01/27 | 930 | 932 | 881 | 884 | 803,300 |
| 2022/01/26 | 940 | 944 | 935 | 935 | 2,457,200 |
| 2022/01/25 | 952 | 954 | 938 | 942 | 2,193,600 |
| 2022/01/24 | 967 | 983 | 962 | 964 | 1,651,000 |
| 2022/01/21 | 987 | 1,010 | 964 | 990 | 404,700 |
| 2022/01/20 | 1,033 | 1,051 | 1,006 | 1,013 | 357,400 |
| 2022/01/19 | 1,067 | 1,070 | 1,031 | 1,040 | 657,500 |
| 2022/01/18 | 1,070 | 1,078 | 1,044 | 1,069 | 673,100 |
| 2022/01/17 | 1,146 | 1,161 | 1,077 | 1,100 | 1,065,500 |
| 2022/01/14 | 1,373 | 1,374 | 1,350 | 1,356 | 43,500 |
| 2022/01/13 | 1,388 | 1,400 | 1,376 | 1,378 | 31,400 |
| 2022/01/12 | 1,354 | 1,398 | 1,352 | 1,388 | 34,400 |
| 2022/01/11 | 1,363 | 1,367 | 1,331 | 1,338 | 44,000 |
| 2022/01/07 | 1,357 | 1,373 | 1,343 | 1,347 | 44,800 |
| 2022/01/06 | 1,366 | 1,381 | 1,348 | 1,348 | 47,400 |
| 2022/01/05 | 1,373 | 1,387 | 1,364 | 1,380 | 36,300 |
| 2022/01/04 | 1,358 | 1,363 | 1,335 | 1,357 | 42,800 |