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 |
|---|---|---|---|---|---|
| 1984/12/28 | 399 | 418 | 387 | 418 | 235,000 |
| 1984/12/27 | 396 | 401 | 395 | 398 | 124,000 |
| 1984/12/26 | 405 | 407 | 395 | 395 | 164,000 |
| 1984/12/25 | 411 | 414 | 403 | 411 | 155,000 |
| 1984/12/24 | 433 | 433 | 405 | 410 | 193,000 |
| 1984/12/22 | 420 | 440 | 415 | 440 | 144,000 |
| 1984/12/21 | 423 | 430 | 420 | 421 | 233,000 |
| 1984/12/20 | 440 | 444 | 420 | 428 | 247,000 |
| 1984/12/19 | 450 | 450 | 431 | 435 | 257,000 |
| 1984/12/18 | 415 | 475 | 415 | 469 | 249,000 |
| 1984/12/17 | 428 | 430 | 416 | 420 | 141,000 |
| 1984/12/15 | 432 | 437 | 416 | 423 | 142,000 |
| 1984/12/14 | 441 | 443 | 435 | 440 | 201,000 |
| 1984/12/13 | 469 | 472 | 440 | 440 | 154,000 |
| 1984/12/12 | 460 | 473 | 436 | 464 | 571,000 |
| 1984/12/11 | 480 | 485 | 441 | 450 | 617,000 |
| 1984/12/10 | 509 | 509 | 482 | 489 | 776,000 |
| 1984/12/07 | 528 | 528 | 480 | 502 | 1,442,000 |
| 1984/12/06 | 479 | 535 | 479 | 524 | 3,330,000 |
| 1984/12/05 | 509 | 510 | 471 | 471 | 2,905,000 |
| 1984/12/04 | 425 | 495 | 420 | 495 | 3,334,000 |
| 1984/12/03 | 410 | 415 | 401 | 415 | 328,000 |
| 1984/12/01 | 405 | 405 | 396 | 396 | 235,000 |
| 1984/11/30 | 418 | 418 | 399 | 399 | 198,000 |
| 1984/11/29 | 420 | 424 | 410 | 415 | 485,000 |
| 1984/11/28 | 387 | 406 | 380 | 406 | 320,000 |
| 1984/11/27 | 385 | 385 | 376 | 382 | 344,000 |
| 1984/11/26 | 400 | 400 | 385 | 392 | 207,000 |
| 1984/11/24 | 410 | 418 | 400 | 400 | 151,000 |
| 1984/11/22 | 420 | 420 | 406 | 415 | 183,000 |
| 1984/11/21 | 415 | 415 | 406 | 415 | 168,000 |
| 1984/11/20 | 412 | 420 | 401 | 410 | 259,000 |
| 1984/11/19 | 421 | 421 | 406 | 410 | 87,000 |
| 1984/11/17 | 415 | 429 | 410 | 420 | 248,000 |
| 1984/11/16 | 412 | 412 | 405 | 410 | 307,000 |
| 1984/11/15 | 432 | 433 | 408 | 409 | 329,000 |
| 1984/11/14 | 418 | 435 | 418 | 433 | 1,082,000 |
| 1984/11/13 | 415 | 420 | 395 | 415 | 372,000 |
| 1984/11/12 | 443 | 443 | 418 | 430 | 533,000 |
| 1984/11/09 | 430 | 452 | 428 | 448 | 3,047,000 |
| 1984/11/08 | 386 | 425 | 386 | 425 | 2,138,000 |
| 1984/11/07 | 400 | 403 | 385 | 385 | 249,000 |
| 1984/11/06 | 405 | 415 | 391 | 405 | 489,000 |
| 1984/11/05 | 395 | 402 | 388 | 400 | 289,000 |
| 1984/11/02 | 417 | 423 | 400 | 404 | 1,217,000 |
| 1984/11/01 | 397 | 415 | 390 | 412 | 1,056,000 |
| 1984/10/31 | 400 | 410 | 389 | 392 | 1,081,000 |
| 1984/10/30 | 408 | 415 | 371 | 376 | 1,602,000 |
| 1984/10/29 | 365 | 428 | 365 | 410 | 3,222,000 |
| 1984/10/27 | 355 | 355 | 345 | 355 | 428,000 |
| 1984/10/26 | 335 | 356 | 331 | 356 | 700,000 |
| 1984/10/25 | 337 | 337 | 332 | 333 | 134,000 |
| 1984/10/24 | 330 | 338 | 329 | 334 | 185,000 |
| 1984/10/23 | 329 | 330 | 326 | 327 | 110,000 |
| 1984/10/22 | 330 | 330 | 326 | 326 | 36,000 |
| 1984/10/20 | 320 | 330 | 315 | 330 | 65,000 |
| 1984/10/19 | 315 | 320 | 314 | 315 | 42,000 |
| 1984/10/18 | 315 | 315 | 315 | 315 | 20,000 |
| 1984/10/17 | 320 | 323 | 315 | 323 | 55,000 |
| 1984/10/16 | 321 | 321 | 310 | 310 | 56,000 |
| 1984/10/15 | 324 | 328 | 320 | 320 | 85,000 |
| 1984/10/12 | 326 | 332 | 320 | 320 | 346,000 |
| 1984/10/11 | 334 | 340 | 330 | 339 | 592,000 |
| 1984/10/09 | 334 | 334 | 320 | 320 | 534,000 |
| 1984/10/08 | 310 | 335 | 305 | 334 | 838,000 |
| 1984/10/06 | 309 | 310 | 300 | 310 | 58,000 |
| 1984/10/05 | 295 | 310 | 295 | 305 | 143,000 |
| 1984/10/04 | 288 | 289 | 287 | 288 | 40,000 |
| 1984/10/03 | 290 | 290 | 287 | 288 | 57,000 |
| 1984/10/02 | 290 | 290 | 286 | 287 | 22,000 |
| 1984/10/01 | 296 | 297 | 296 | 296 | 35,000 |
| 1984/09/29 | 295 | 300 | 295 | 300 | 18,000 |
| 1984/09/28 | 301 | 301 | 295 | 295 | 31,000 |
| 1984/09/27 | 309 | 310 | 300 | 300 | 51,000 |
| 1984/09/26 | 312 | 314 | 309 | 309 | 78,000 |
| 1984/09/25 | 310 | 315 | 309 | 311 | 107,000 |
| 1984/09/22 | 301 | 310 | 300 | 310 | 30,000 |
| 1984/09/21 | 301 | 305 | 300 | 302 | 40,000 |
| 1984/09/20 | 312 | 312 | 300 | 305 | 72,000 |
| 1984/09/19 | 300 | 315 | 300 | 310 | 171,000 |
| 1984/09/18 | 296 | 300 | 296 | 299 | 49,000 |
| 1984/09/17 | 299 | 300 | 293 | 299 | 20,000 |
| 1984/09/14 | 286 | 299 | 285 | 299 | 52,000 |
| 1984/09/13 | 287 | 287 | 287 | 287 | 8,000 |
| 1984/09/12 | 289 | 289 | 286 | 287 | 7,000 |
| 1984/09/11 | 289 | 289 | 289 | 289 | 14,000 |
| 1984/09/10 | 290 | 290 | 285 | 286 | 36,000 |
| 1984/09/07 | 295 | 295 | 293 | 293 | 19,000 |
| 1984/09/06 | 299 | 300 | 294 | 294 | 38,000 |
| 1984/09/05 | 298 | 305 | 298 | 300 | 33,000 |
| 1984/09/04 | 298 | 299 | 295 | 297 | 30,000 |
| 1984/09/03 | 304 | 304 | 298 | 299 | 106,000 |
| 1984/09/01 | 315 | 317 | 305 | 305 | 110,000 |
| 1984/08/31 | 306 | 315 | 305 | 315 | 347,000 |
| 1984/08/30 | 296 | 304 | 296 | 301 | 77,000 |
| 1984/08/29 | 295 | 300 | 294 | 296 | 57,000 |
| 1984/08/28 | 293 | 293 | 290 | 293 | 13,000 |
| 1984/08/27 | 294 | 300 | 293 | 293 | 33,000 |
| 1984/08/25 | 300 | 302 | 293 | 293 | 49,000 |
| 1984/08/24 | 318 | 318 | 295 | 295 | 263,000 |
| 1984/08/23 | 294 | 324 | 294 | 318 | 993,000 |
| 1984/08/22 | 287 | 299 | 285 | 299 | 197,000 |
| 1984/08/21 | 280 | 305 | 277 | 305 | 540,000 |
| 1984/08/20 | 271 | 282 | 265 | 277 | 70,000 |
| 1984/08/18 | 272 | 273 | 272 | 273 | 15,000 |
| 1984/08/17 | 260 | 272 | 260 | 272 | 11,000 |
| 1984/08/16 | 265 | 265 | 258 | 258 | 35,000 |
| 1984/08/15 | 261 | 265 | 261 | 262 | 9,000 |
| 1984/08/14 | 264 | 264 | 260 | 260 | 27,000 |
| 1984/08/13 | 271 | 271 | 263 | 263 | 13,000 |
| 1984/08/10 | 272 | 272 | 272 | 272 | 5,000 |
| 1984/08/09 | 269 | 275 | 268 | 272 | 73,000 |
| 1984/08/08 | 269 | 269 | 269 | 269 | 2,000 |
| 1984/08/07 | 263 | 263 | 263 | 263 | 1,000 |
| 1984/08/06 | 262 | 262 | 262 | 262 | 4,000 |
| 1984/08/04 | 263 | 263 | 261 | 261 | 18,000 |
| 1984/08/03 | 262 | 262 | 261 | 261 | 9,000 |
| 1984/08/02 | 261 | 261 | 261 | 261 | 5,000 |
| 1984/08/01 | 259 | 260 | 259 | 260 | 9,000 |
| 1984/07/31 | 262 | 262 | 258 | 258 | 41,000 |
| 1984/07/30 | 267 | 267 | 262 | 262 | 52,000 |
| 1984/07/28 | 263 | 269 | 263 | 269 | 16,000 |
| 1984/07/27 | 267 | 267 | 262 | 262 | 106,000 |
| 1984/07/26 | 270 | 270 | 262 | 262 | 34,000 |
| 1984/07/25 | 269 | 274 | 269 | 274 | 12,000 |
| 1984/07/24 | 267 | 270 | 265 | 270 | 127,000 |
| 1984/07/23 | 277 | 277 | 277 | 277 | 10,000 |
| 1984/07/21 | 270 | 280 | 270 | 280 | 43,000 |
| 1984/07/20 | 270 | 270 | 270 | 270 | 44,000 |
| 1984/07/18 | 278 | 280 | 275 | 280 | 9,000 |
| 1984/07/17 | 270 | 270 | 270 | 270 | 6,000 |
| 1984/07/16 | 278 | 278 | 278 | 278 | 2,000 |
| 1984/07/13 | 272 | 280 | 265 | 280 | 30,000 |
| 1984/07/12 | 268 | 274 | 265 | 274 | 16,000 |
| 1984/07/11 | 268 | 268 | 268 | 268 | 2,000 |
| 1984/07/10 | 265 | 275 | 265 | 275 | 24,000 |
| 1984/07/09 | 265 | 265 | 262 | 262 | 31,000 |
| 1984/07/06 | 275 | 277 | 267 | 277 | 42,000 |
| 1984/07/05 | 275 | 275 | 270 | 275 | 34,000 |
| 1984/07/04 | 271 | 271 | 271 | 271 | 9,000 |
| 1984/07/03 | 271 | 271 | 271 | 271 | 9,000 |
| 1984/07/02 | 278 | 278 | 271 | 271 | 10,000 |
| 1984/06/30 | 270 | 278 | 270 | 278 | 13,000 |
| 1984/06/29 | 272 | 272 | 269 | 270 | 17,000 |
| 1984/06/28 | 270 | 280 | 270 | 270 | 22,000 |
| 1984/06/27 | 268 | 268 | 268 | 268 | 7,000 |
| 1984/06/26 | 266 | 271 | 266 | 268 | 9,000 |
| 1984/06/23 | 270 | 280 | 265 | 280 | 19,000 |
| 1984/06/22 | 281 | 281 | 270 | 270 | 42,000 |
| 1984/06/21 | 280 | 290 | 275 | 280 | 36,000 |
| 1984/06/20 | 280 | 285 | 275 | 285 | 17,000 |
| 1984/06/19 | 280 | 285 | 278 | 280 | 28,000 |
| 1984/06/18 | 275 | 290 | 270 | 290 | 31,000 |
| 1984/06/16 | 270 | 280 | 270 | 280 | 15,000 |
| 1984/06/15 | 275 | 275 | 272 | 275 | 11,000 |
| 1984/06/14 | 276 | 276 | 275 | 275 | 4,000 |
| 1984/06/13 | 275 | 280 | 275 | 280 | 3,000 |
| 1984/06/12 | 280 | 280 | 275 | 275 | 6,000 |
| 1984/06/11 | 290 | 290 | 284 | 284 | 8,000 |
| 1984/06/08 | 280 | 293 | 280 | 293 | 168,000 |
| 1984/06/07 | 278 | 295 | 270 | 295 | 140,000 |
| 1984/06/06 | 260 | 280 | 260 | 280 | 98,000 |
| 1984/06/05 | 257 | 275 | 256 | 275 | 45,000 |
| 1984/06/04 | 266 | 266 | 256 | 256 | 11,000 |
| 1984/06/02 | 264 | 267 | 264 | 267 | 13,000 |
| 1984/06/01 | 255 | 267 | 255 | 267 | 52,000 |
| 1984/05/31 | 265 | 268 | 255 | 268 | 32,000 |
| 1984/05/30 | 253 | 260 | 253 | 260 | 47,000 |
| 1984/05/29 | 250 | 256 | 250 | 252 | 209,000 |
| 1984/05/28 | 255 | 260 | 250 | 255 | 135,000 |
| 1984/05/26 | 258 | 260 | 258 | 260 | 49,000 |
| 1984/05/25 | 263 | 263 | 253 | 259 | 207,000 |
| 1984/05/24 | 264 | 268 | 263 | 268 | 72,000 |
| 1984/05/23 | 268 | 269 | 261 | 269 | 52,000 |
| 1984/05/22 | 266 | 270 | 265 | 270 | 70,000 |
| 1984/05/21 | 279 | 279 | 273 | 273 | 25,000 |
| 1984/05/19 | 272 | 280 | 272 | 280 | 14,000 |
| 1984/05/18 | 277 | 277 | 273 | 273 | 57,000 |
| 1984/05/17 | 277 | 277 | 276 | 276 | 43,000 |
| 1984/05/16 | 273 | 273 | 272 | 272 | 24,000 |
| 1984/05/15 | 280 | 280 | 277 | 278 | 32,000 |
| 1984/05/14 | 285 | 285 | 280 | 280 | 26,000 |
| 1984/05/11 | 290 | 290 | 282 | 288 | 21,000 |
| 1984/05/10 | 294 | 294 | 294 | 294 | 11,000 |
| 1984/05/09 | 280 | 290 | 280 | 290 | 48,000 |
| 1984/05/08 | 284 | 295 | 283 | 283 | 27,000 |
| 1984/05/07 | 281 | 286 | 281 | 283 | 13,000 |
| 1984/05/04 | 279 | 280 | 270 | 280 | 155,000 |
| 1984/05/02 | 278 | 280 | 278 | 280 | 56,000 |
| 1984/05/01 | 285 | 285 | 285 | 285 | 16,000 |
| 1984/04/28 | 290 | 290 | 280 | 285 | 59,000 |
| 1984/04/27 | 286 | 287 | 282 | 285 | 29,000 |
| 1984/04/26 | 300 | 303 | 289 | 289 | 81,000 |
| 1984/04/25 | 290 | 315 | 290 | 296 | 423,000 |
| 1984/04/24 | 285 | 285 | 280 | 280 | 4,389,000 |
| 1984/04/23 | 290 | 290 | 282 | 290 | 27,000 |
| 1984/04/21 | 282 | 286 | 282 | 286 | 41,000 |
| 1984/04/19 | 299 | 299 | 295 | 295 | 24,000 |
| 1984/04/18 | 290 | 298 | 289 | 298 | 82,000 |
| 1984/04/17 | 299 | 299 | 294 | 294 | 51,000 |
| 1984/04/16 | 284 | 300 | 284 | 295 | 57,000 |
| 1984/04/13 | 292 | 292 | 282 | 282 | 56,000 |
| 1984/04/12 | 305 | 308 | 291 | 291 | 561,000 |
| 1984/04/11 | 293 | 305 | 289 | 305 | 434,000 |
| 1984/04/10 | 282 | 290 | 276 | 290 | 78,000 |
| 1984/04/09 | 280 | 282 | 280 | 282 | 31,000 |
| 1984/04/07 | 275 | 275 | 275 | 275 | 44,000 |
| 1984/04/06 | 270 | 270 | 265 | 265 | 54,000 |
| 1984/04/05 | 275 | 275 | 260 | 260 | 76,000 |
| 1984/04/04 | 289 | 289 | 285 | 285 | 20,000 |
| 1984/04/03 | 285 | 295 | 280 | 290 | 150,000 |
| 1984/04/02 | 275 | 286 | 275 | 280 | 48,000 |
| 1984/03/31 | 267 | 272 | 267 | 271 | 25,000 |
| 1984/03/30 | 265 | 275 | 265 | 270 | 17,000 |
| 1984/03/29 | 260 | 263 | 258 | 263 | 77,000 |
| 1984/03/28 | 262 | 262 | 262 | 262 | 8,000 |
| 1984/03/27 | 262 | 262 | 262 | 262 | 21,000 |
| 1984/03/26 | 261 | 262 | 261 | 262 | 20,000 |
| 1984/03/23 | 263 | 263 | 263 | 263 | 9,000 |
| 1984/03/22 | 263 | 266 | 263 | 264 | 23,000 |
| 1984/03/21 | 266 | 266 | 262 | 262 | 75,000 |
| 1984/03/19 | 269 | 274 | 266 | 266 | 14,000 |
| 1984/03/17 | 269 | 269 | 269 | 269 | 12,000 |
| 1984/03/16 | 278 | 278 | 270 | 270 | 29,000 |
| 1984/03/15 | 268 | 270 | 268 | 270 | 12,000 |
| 1984/03/14 | 269 | 271 | 267 | 268 | 14,000 |
| 1984/03/13 | 270 | 271 | 266 | 266 | 30,000 |
| 1984/03/12 | 270 | 270 | 270 | 270 | 17,000 |
| 1984/03/09 | 278 | 280 | 270 | 280 | 43,000 |
| 1984/03/08 | 282 | 282 | 272 | 274 | 58,000 |
| 1984/03/07 | 272 | 284 | 271 | 284 | 91,000 |
| 1984/03/06 | 270 | 274 | 270 | 270 | 23,000 |
| 1984/03/05 | 270 | 270 | 266 | 266 | 13,000 |
| 1984/03/03 | 270 | 274 | 270 | 274 | 19,000 |
| 1984/03/02 | 265 | 266 | 265 | 266 | 4,000 |
| 1984/03/01 | 264 | 270 | 264 | 270 | 16,000 |
| 1984/02/29 | 268 | 268 | 263 | 263 | 25,000 |
| 1984/02/28 | 265 | 270 | 265 | 270 | 11,000 |
| 1984/02/27 | 270 | 270 | 262 | 263 | 26,000 |
| 1984/02/23 | 271 | 271 | 262 | 262 | 17,000 |
| 1984/02/22 | 265 | 271 | 265 | 271 | 20,000 |
| 1984/02/21 | 264 | 264 | 264 | 264 | 13,000 |
| 1984/02/20 | 262 | 265 | 262 | 263 | 12,000 |
| 1984/02/18 | 265 | 265 | 262 | 262 | 42,000 |
| 1984/02/17 | 261 | 262 | 261 | 262 | 8,000 |
| 1984/02/16 | 266 | 267 | 260 | 260 | 116,000 |
| 1984/02/15 | 269 | 269 | 265 | 265 | 35,000 |
| 1984/02/14 | 271 | 275 | 268 | 268 | 12,000 |
| 1984/02/13 | 265 | 270 | 265 | 270 | 13,000 |
| 1984/02/10 | 271 | 271 | 265 | 270 | 73,000 |
| 1984/02/09 | 280 | 280 | 275 | 275 | 17,000 |
| 1984/02/08 | 286 | 287 | 285 | 285 | 17,000 |
| 1984/02/07 | 286 | 290 | 286 | 288 | 33,000 |
| 1984/02/06 | 271 | 290 | 271 | 281 | 31,000 |
| 1984/02/03 | 275 | 275 | 275 | 275 | 10,000 |
| 1984/02/02 | 279 | 279 | 279 | 279 | 2,000 |
| 1984/02/01 | 275 | 280 | 275 | 280 | 10,000 |
| 1984/01/31 | 280 | 281 | 270 | 270 | 109,000 |
| 1984/01/30 | 280 | 280 | 278 | 280 | 32,000 |
| 1984/01/28 | 272 | 272 | 272 | 272 | 40,000 |
| 1984/01/27 | 281 | 281 | 270 | 270 | 71,000 |
| 1984/01/26 | 290 | 290 | 280 | 280 | 30,000 |
| 1984/01/25 | 292 | 300 | 290 | 291 | 43,000 |
| 1984/01/24 | 313 | 313 | 294 | 294 | 155,000 |
| 1984/01/23 | 304 | 325 | 304 | 308 | 688,000 |
| 1984/01/21 | 292 | 303 | 291 | 299 | 262,000 |
| 1984/01/20 | 270 | 290 | 270 | 290 | 99,000 |
| 1984/01/19 | 280 | 281 | 275 | 275 | 24,000 |
| 1984/01/18 | 284 | 284 | 275 | 275 | 34,000 |
| 1984/01/17 | 292 | 292 | 285 | 285 | 82,000 |
| 1984/01/13 | 278 | 285 | 272 | 285 | 61,000 |
| 1984/01/12 | 278 | 278 | 274 | 274 | 21,000 |
| 1984/01/11 | 277 | 282 | 273 | 273 | 102,000 |
| 1984/01/10 | 265 | 275 | 265 | 275 | 52,000 |
| 1984/01/09 | 256 | 265 | 256 | 265 | 60,000 |
| 1984/01/07 | 258 | 260 | 258 | 260 | 27,000 |
| 1984/01/06 | 260 | 260 | 256 | 259 | 148,000 |
| 1984/01/05 | 268 | 268 | 261 | 261 | 18,000 |
| 1984/01/04 | 270 | 270 | 268 | 268 | 11,000 |