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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,690 | 1,730 | 1,680 | 1,680 | 51,000 |
| 1989/12/28 | 1,740 | 1,740 | 1,670 | 1,710 | 78,000 |
| 1989/12/27 | 1,730 | 1,740 | 1,680 | 1,720 | 455,000 |
| 1989/12/26 | 1,750 | 1,750 | 1,700 | 1,700 | 40,000 |
| 1989/12/25 | 1,740 | 1,750 | 1,700 | 1,700 | 99,000 |
| 1989/12/22 | 1,720 | 1,770 | 1,720 | 1,730 | 58,000 |
| 1989/12/21 | 1,800 | 1,800 | 1,720 | 1,720 | 42,000 |
| 1989/12/20 | 1,840 | 1,840 | 1,720 | 1,770 | 433,000 |
| 1989/12/19 | 1,800 | 1,850 | 1,750 | 1,840 | 990,000 |
| 1989/12/18 | 1,790 | 1,810 | 1,770 | 1,770 | 430,000 |
| 1989/12/15 | 1,690 | 1,780 | 1,690 | 1,760 | 484,000 |
| 1989/12/14 | 1,700 | 1,720 | 1,680 | 1,680 | 173,000 |
| 1989/12/13 | 1,730 | 1,750 | 1,710 | 1,710 | 154,000 |
| 1989/12/12 | 1,760 | 1,770 | 1,720 | 1,730 | 25,000 |
| 1989/12/11 | 1,750 | 1,790 | 1,740 | 1,740 | 23,000 |
| 1989/12/08 | 1,760 | 1,800 | 1,720 | 1,740 | 246,000 |
| 1989/12/07 | 1,790 | 1,790 | 1,760 | 1,760 | 155,000 |
| 1989/12/06 | 1,770 | 1,800 | 1,750 | 1,790 | 369,000 |
| 1989/12/05 | 1,770 | 1,780 | 1,740 | 1,770 | 320,000 |
| 1989/12/04 | 1,820 | 1,820 | 1,760 | 1,760 | 277,000 |
| 1989/12/01 | 1,750 | 1,820 | 1,740 | 1,820 | 625,000 |
| 1989/11/30 | 1,740 | 1,760 | 1,700 | 1,760 | 491,000 |
| 1989/11/29 | 1,770 | 1,780 | 1,720 | 1,740 | 310,000 |
| 1989/11/28 | 1,770 | 1,790 | 1,710 | 1,760 | 367,000 |
| 1989/11/27 | 1,820 | 1,830 | 1,790 | 1,800 | 590,000 |
| 1989/11/24 | 1,800 | 1,860 | 1,790 | 1,790 | 1,035,000 |
| 1989/11/22 | 1,790 | 1,880 | 1,790 | 1,800 | 5,645,000 |
| 1989/11/21 | 1,880 | 1,920 | 1,810 | 1,810 | 1,885,000 |
| 1989/11/20 | 1,710 | 1,860 | 1,710 | 1,860 | 1,780,000 |
| 1989/11/17 | 1,800 | 1,820 | 1,740 | 1,740 | 1,013,000 |
| 1989/11/16 | 1,790 | 1,820 | 1,770 | 1,770 | 1,255,000 |
| 1989/11/15 | 1,710 | 1,780 | 1,680 | 1,760 | 1,781,000 |
| 1989/11/14 | 1,720 | 1,760 | 1,670 | 1,690 | 1,658,000 |
| 1989/11/13 | 1,650 | 1,720 | 1,650 | 1,700 | 5,747,000 |
| 1989/11/10 | 1,600 | 1,690 | 1,570 | 1,680 | 648,000 |
| 1989/11/09 | 1,560 | 1,620 | 1,540 | 1,610 | 887,000 |
| 1989/11/08 | 1,650 | 1,670 | 1,600 | 1,620 | 911,000 |
| 1989/11/07 | 1,620 | 1,670 | 1,580 | 1,670 | 807,000 |
| 1989/11/06 | 1,560 | 1,650 | 1,540 | 1,640 | 1,679,000 |
| 1989/11/02 | 1,520 | 1,590 | 1,500 | 1,570 | 2,119,000 |
| 1989/11/01 | 1,460 | 1,530 | 1,430 | 1,530 | 1,540,000 |
| 1989/10/31 | 1,490 | 1,490 | 1,430 | 1,450 | 364,000 |
| 1989/10/30 | 1,390 | 1,520 | 1,390 | 1,500 | 1,895,000 |
| 1989/10/27 | 1,360 | 1,410 | 1,330 | 1,410 | 234,000 |
| 1989/10/26 | 1,390 | 1,410 | 1,350 | 1,350 | 126,000 |
| 1989/10/25 | 1,450 | 1,450 | 1,370 | 1,410 | 502,000 |
| 1989/10/24 | 1,400 | 1,440 | 1,390 | 1,440 | 1,258,000 |
| 1989/10/23 | 1,310 | 1,400 | 1,310 | 1,380 | 319,000 |
| 1989/10/20 | 1,300 | 1,350 | 1,300 | 1,310 | 270,000 |
| 1989/10/19 | 1,300 | 1,360 | 1,300 | 1,320 | 153,000 |
| 1989/10/18 | 1,280 | 1,330 | 1,280 | 1,330 | 181,000 |
| 1989/10/17 | 1,310 | 1,360 | 1,300 | 1,300 | 304,000 |
| 1989/10/16 | 1,350 | 1,370 | 1,270 | 1,290 | 205,000 |
| 1989/10/13 | 1,260 | 1,430 | 1,260 | 1,390 | 1,061,000 |
| 1989/10/12 | 1,340 | 1,350 | 1,270 | 1,280 | 196,000 |
| 1989/10/11 | 1,300 | 1,340 | 1,280 | 1,340 | 449,000 |
| 1989/10/09 | 1,300 | 1,310 | 1,280 | 1,300 | 161,000 |
| 1989/10/06 | 1,300 | 1,310 | 1,230 | 1,310 | 240,000 |
| 1989/10/05 | 1,290 | 1,320 | 1,290 | 1,310 | 164,000 |
| 1989/10/04 | 1,280 | 1,320 | 1,280 | 1,310 | 276,000 |
| 1989/10/03 | 1,320 | 1,340 | 1,270 | 1,310 | 195,000 |
| 1989/10/02 | 1,340 | 1,380 | 1,310 | 1,360 | 577,000 |
| 1989/09/29 | 1,330 | 1,400 | 1,330 | 1,360 | 2,975,000 |
| 1989/09/28 | 1,290 | 1,310 | 1,270 | 1,310 | 827,000 |
| 1989/09/27 | 1,240 | 1,320 | 1,230 | 1,310 | 2,273,000 |
| 1989/09/26 | 1,170 | 1,230 | 1,160 | 1,230 | 744,000 |
| 1989/09/25 | 1,160 | 1,190 | 1,150 | 1,150 | 113,000 |
| 1989/09/22 | 1,190 | 1,190 | 1,150 | 1,150 | 131,000 |
| 1989/09/21 | 1,150 | 1,200 | 1,150 | 1,200 | 194,000 |
| 1989/09/20 | 1,170 | 1,180 | 1,150 | 1,160 | 96,000 |
| 1989/09/19 | 1,180 | 1,180 | 1,150 | 1,150 | 151,000 |
| 1989/09/18 | 1,210 | 1,220 | 1,180 | 1,180 | 307,000 |
| 1989/09/14 | 1,180 | 1,220 | 1,110 | 1,220 | 1,292,000 |
| 1989/09/13 | 1,100 | 1,230 | 1,100 | 1,180 | 2,885,000 |
| 1989/09/12 | 1,060 | 1,100 | 1,060 | 1,100 | 323,000 |
| 1989/09/11 | 1,100 | 1,100 | 1,040 | 1,060 | 88,000 |
| 1989/09/08 | 1,030 | 1,100 | 1,020 | 1,080 | 232,000 |
| 1989/09/07 | 1,010 | 1,040 | 1,010 | 1,040 | 54,000 |
| 1989/09/05 | 1,030 | 1,030 | 1,010 | 1,010 | 38,000 |
| 1989/09/04 | 1,040 | 1,040 | 1,010 | 1,010 | 74,000 |
| 1989/09/01 | 1,010 | 1,050 | 1,010 | 1,050 | 42,000 |
| 1989/08/31 | 1,010 | 1,050 | 1,000 | 1,050 | 76,000 |
| 1989/08/30 | 1,010 | 1,020 | 1,010 | 1,010 | 48,000 |
| 1989/08/29 | 1,020 | 1,030 | 1,010 | 1,010 | 46,000 |
| 1989/08/28 | 1,040 | 1,040 | 1,010 | 1,010 | 72,000 |
| 1989/08/25 | 1,030 | 1,030 | 1,010 | 1,020 | 71,000 |
| 1989/08/24 | 1,040 | 1,050 | 1,030 | 1,040 | 52,000 |
| 1989/08/22 | 1,050 | 1,050 | 1,030 | 1,040 | 35,000 |
| 1989/08/21 | 1,040 | 1,060 | 1,030 | 1,060 | 153,000 |
| 1989/08/18 | 1,030 | 1,050 | 1,030 | 1,040 | 89,000 |
| 1989/08/17 | 1,040 | 1,040 | 1,020 | 1,030 | 59,000 |
| 1989/08/16 | 1,030 | 1,040 | 1,030 | 1,040 | 54,000 |
| 1989/08/15 | 1,030 | 1,040 | 1,020 | 1,030 | 28,000 |
| 1989/08/14 | 1,040 | 1,040 | 1,020 | 1,020 | 19,000 |
| 1989/08/11 | 1,010 | 1,050 | 1,000 | 1,050 | 166,000 |
| 1989/08/10 | 1,040 | 1,040 | 1,020 | 1,020 | 24,000 |
| 1989/08/09 | 1,020 | 1,050 | 1,010 | 1,030 | 158,000 |
| 1989/08/08 | 1,020 | 1,030 | 1,000 | 1,020 | 163,000 |
| 1989/08/07 | 1,050 | 1,050 | 1,020 | 1,040 | 86,000 |
| 1989/08/04 | 1,030 | 1,050 | 1,030 | 1,050 | 82,000 |
| 1989/08/03 | 1,050 | 1,050 | 1,030 | 1,030 | 98,000 |
| 1989/08/02 | 1,050 | 1,060 | 1,050 | 1,050 | 96,000 |
| 1989/08/01 | 1,050 | 1,050 | 1,020 | 1,050 | 114,000 |
| 1989/07/31 | 1,050 | 1,050 | 1,010 | 1,050 | 77,000 |
| 1989/07/28 | 1,020 | 1,050 | 1,020 | 1,050 | 122,000 |
| 1989/07/27 | 1,040 | 1,040 | 994 | 1,000 | 61,000 |
| 1989/07/26 | 999 | 1,050 | 996 | 1,050 | 75,000 |
| 1989/07/25 | 962 | 1,010 | 962 | 1,000 | 85,000 |
| 1989/07/24 | 979 | 979 | 962 | 962 | 107,000 |
| 1989/07/21 | 980 | 980 | 970 | 970 | 146,000 |
| 1989/07/20 | 998 | 998 | 970 | 970 | 140,000 |
| 1989/07/19 | 998 | 1,000 | 992 | 997 | 27,000 |
| 1989/07/18 | 998 | 1,000 | 990 | 995 | 86,000 |
| 1989/07/17 | 1,000 | 1,010 | 990 | 990 | 95,000 |
| 1989/07/14 | 1,010 | 1,010 | 1,000 | 1,000 | 107,000 |
| 1989/07/13 | 1,020 | 1,020 | 1,010 | 1,010 | 23,000 |
| 1989/07/12 | 1,010 | 1,030 | 1,010 | 1,010 | 118,000 |
| 1989/07/11 | 1,030 | 1,030 | 1,000 | 1,010 | 199,000 |
| 1989/07/10 | 1,040 | 1,040 | 1,020 | 1,030 | 57,000 |
| 1989/07/07 | 1,050 | 1,050 | 1,030 | 1,050 | 119,000 |
| 1989/07/06 | 1,020 | 1,050 | 1,020 | 1,050 | 143,000 |
| 1989/07/05 | 1,040 | 1,040 | 1,010 | 1,010 | 72,000 |
| 1989/07/04 | 1,050 | 1,050 | 1,030 | 1,040 | 70,000 |
| 1989/07/03 | 1,020 | 1,050 | 1,010 | 1,050 | 80,000 |
| 1989/06/30 | 1,040 | 1,040 | 1,000 | 1,000 | 214,000 |
| 1989/06/29 | 1,030 | 1,030 | 1,010 | 1,020 | 161,000 |
| 1989/06/28 | 1,040 | 1,040 | 1,000 | 1,010 | 179,000 |
| 1989/06/27 | 1,060 | 1,060 | 1,010 | 1,010 | 327,000 |
| 1989/06/26 | 1,060 | 1,060 | 1,030 | 1,030 | 159,000 |
| 1989/06/23 | 1,070 | 1,080 | 1,050 | 1,050 | 194,000 |
| 1989/06/22 | 1,060 | 1,080 | 1,060 | 1,080 | 73,000 |
| 1989/06/21 | 1,050 | 1,060 | 1,040 | 1,040 | 115,000 |
| 1989/06/20 | 1,050 | 1,070 | 1,030 | 1,030 | 250,000 |
| 1989/06/19 | 1,060 | 1,060 | 1,030 | 1,040 | 195,000 |
| 1989/06/16 | 1,090 | 1,090 | 1,040 | 1,070 | 153,000 |
| 1989/06/15 | 1,120 | 1,130 | 1,060 | 1,080 | 527,000 |
| 1989/06/14 | 1,100 | 1,140 | 1,090 | 1,120 | 1,297,000 |
| 1989/06/13 | 1,090 | 1,120 | 1,080 | 1,080 | 1,504,000 |
| 1989/06/12 | 1,080 | 1,090 | 1,050 | 1,080 | 378,000 |
| 1989/06/09 | 1,050 | 1,100 | 1,050 | 1,100 | 1,083,000 |
| 1989/06/08 | 1,030 | 1,050 | 1,020 | 1,020 | 254,000 |
| 1989/06/07 | 1,010 | 1,040 | 1,010 | 1,010 | 92,000 |
| 1989/06/06 | 1,040 | 1,040 | 1,010 | 1,010 | 76,000 |
| 1989/06/05 | 1,050 | 1,050 | 1,030 | 1,030 | 162,000 |
| 1989/06/02 | 1,050 | 1,080 | 1,010 | 1,010 | 594,000 |
| 1989/06/01 | 1,020 | 1,090 | 1,010 | 1,070 | 643,000 |
| 1989/05/31 | 1,010 | 1,020 | 1,000 | 1,010 | 186,000 |
| 1989/05/30 | 988 | 1,000 | 980 | 1,000 | 156,000 |
| 1989/05/29 | 1,010 | 1,010 | 970 | 999 | 57,000 |
| 1989/05/26 | 967 | 1,000 | 963 | 999 | 132,000 |
| 1989/05/25 | 980 | 989 | 960 | 961 | 119,000 |
| 1989/05/24 | 995 | 995 | 976 | 976 | 62,000 |
| 1989/05/23 | 1,000 | 1,000 | 981 | 990 | 59,000 |
| 1989/05/22 | 1,020 | 1,030 | 1,000 | 1,000 | 61,000 |
| 1989/05/19 | 1,010 | 1,020 | 1,000 | 1,010 | 109,000 |
| 1989/05/18 | 1,040 | 1,050 | 1,010 | 1,020 | 138,000 |
| 1989/05/17 | 1,030 | 1,050 | 1,010 | 1,050 | 822,000 |
| 1989/05/16 | 995 | 1,030 | 983 | 1,020 | 367,000 |
| 1989/05/15 | 981 | 997 | 980 | 990 | 185,000 |
| 1989/05/12 | 985 | 990 | 980 | 980 | 122,000 |
| 1989/05/11 | 990 | 990 | 978 | 980 | 91,000 |
| 1989/05/10 | 987 | 990 | 971 | 980 | 130,000 |
| 1989/05/09 | 990 | 990 | 971 | 987 | 96,000 |
| 1989/05/08 | 970 | 1,000 | 961 | 981 | 242,000 |
| 1989/05/02 | 947 | 960 | 945 | 956 | 144,000 |
| 1989/05/01 | 955 | 960 | 942 | 942 | 87,000 |
| 1989/04/28 | 946 | 955 | 920 | 955 | 244,000 |
| 1989/04/27 | 950 | 960 | 940 | 945 | 550,000 |
| 1989/04/26 | 959 | 970 | 959 | 960 | 76,000 |
| 1989/04/25 | 985 | 985 | 954 | 954 | 145,000 |
| 1989/04/24 | 979 | 988 | 978 | 981 | 71,000 |
| 1989/04/21 | 992 | 992 | 966 | 980 | 114,000 |
| 1989/04/20 | 1,000 | 1,000 | 980 | 982 | 119,000 |
| 1989/04/19 | 999 | 999 | 988 | 995 | 125,000 |
| 1989/04/18 | 980 | 997 | 976 | 985 | 154,000 |
| 1989/04/17 | 963 | 966 | 960 | 966 | 70,000 |
| 1989/04/14 | 961 | 970 | 960 | 962 | 56,000 |
| 1989/04/13 | 950 | 960 | 950 | 960 | 26,000 |
| 1989/04/12 | 950 | 950 | 943 | 950 | 31,000 |
| 1989/04/11 | 939 | 941 | 939 | 939 | 24,000 |
| 1989/04/10 | 940 | 940 | 938 | 938 | 45,000 |
| 1989/04/07 | 938 | 940 | 938 | 938 | 24,000 |
| 1989/04/06 | 926 | 940 | 926 | 938 | 30,000 |
| 1989/04/05 | 920 | 922 | 920 | 922 | 12,000 |
| 1989/04/04 | 940 | 945 | 920 | 920 | 57,000 |
| 1989/04/03 | 905 | 941 | 905 | 926 | 43,000 |
| 1989/03/31 | 881 | 895 | 881 | 892 | 12,000 |
| 1989/03/30 | 885 | 885 | 870 | 880 | 104,000 |
| 1989/03/29 | 880 | 890 | 875 | 890 | 98,000 |
| 1989/03/28 | 863 | 893 | 863 | 870 | 92,000 |
| 1989/03/28 | 1 -> 1.05 分割 | ||||
| 1989/03/27 | 915 | 925 | 900 | 901 | 218,000 |
| 1989/03/24 | 927 | 927 | 910 | 915 | 134,000 |
| 1989/03/23 | 931 | 940 | 922 | 924 | 85,000 |
| 1989/03/22 | 950 | 950 | 931 | 936 | 80,000 |
| 1989/03/20 | 950 | 956 | 940 | 941 | 58,000 |
| 1989/03/17 | 960 | 965 | 956 | 956 | 61,000 |
| 1989/03/16 | 960 | 965 | 955 | 960 | 89,000 |
| 1989/03/15 | 960 | 970 | 955 | 965 | 45,000 |
| 1989/03/14 | 960 | 960 | 955 | 960 | 24,000 |
| 1989/03/13 | 963 | 975 | 950 | 960 | 107,000 |
| 1989/03/10 | 960 | 971 | 960 | 970 | 39,000 |
| 1989/03/09 | 980 | 990 | 970 | 970 | 73,000 |
| 1989/03/08 | 990 | 999 | 990 | 990 | 52,000 |
| 1989/03/07 | 972 | 980 | 972 | 975 | 34,000 |
| 1989/03/06 | 985 | 995 | 970 | 970 | 56,000 |
| 1989/03/03 | 1,020 | 1,030 | 1,000 | 1,000 | 80,000 |
| 1989/03/02 | 1,020 | 1,030 | 1,010 | 1,020 | 75,000 |
| 1989/03/01 | 1,030 | 1,040 | 1,010 | 1,010 | 180,000 |
| 1989/02/28 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 |
| 1989/02/27 | 1,030 | 1,030 | 1,010 | 1,010 | 35,000 |
| 1989/02/23 | 1,040 | 1,040 | 1,010 | 1,010 | 177,000 |
| 1989/02/22 | 1,030 | 1,040 | 1,010 | 1,040 | 140,000 |
| 1989/02/21 | 1,040 | 1,040 | 1,010 | 1,010 | 68,000 |
| 1989/02/20 | 1,060 | 1,060 | 1,040 | 1,040 | 97,000 |
| 1989/02/17 | 1,060 | 1,060 | 1,040 | 1,040 | 131,000 |
| 1989/02/16 | 1,070 | 1,070 | 1,040 | 1,070 | 233,000 |
| 1989/02/15 | 1,020 | 1,080 | 1,020 | 1,030 | 193,000 |
| 1989/02/14 | 1,020 | 1,050 | 1,010 | 1,030 | 158,000 |
| 1989/02/13 | 1,030 | 1,040 | 1,020 | 1,020 | 129,000 |
| 1989/02/10 | 1,040 | 1,060 | 1,020 | 1,050 | 330,000 |
| 1989/02/09 | 1,090 | 1,100 | 1,010 | 1,020 | 678,000 |
| 1989/02/08 | 1,030 | 1,110 | 1,030 | 1,110 | 1,947,000 |
| 1989/02/07 | 1,050 | 1,050 | 1,010 | 1,010 | 451,000 |
| 1989/02/06 | 1,010 | 1,050 | 998 | 1,050 | 209,000 |
| 1989/02/03 | 1,050 | 1,060 | 1,000 | 1,000 | 511,000 |
| 1989/02/02 | 1,000 | 1,030 | 997 | 1,030 | 487,000 |
| 1989/02/01 | 978 | 1,000 | 978 | 986 | 204,000 |
| 1989/01/31 | 966 | 971 | 963 | 968 | 68,000 |
| 1989/01/30 | 970 | 991 | 961 | 962 | 82,000 |
| 1989/01/28 | 999 | 1,000 | 975 | 988 | 88,000 |
| 1989/01/27 | 977 | 990 | 965 | 989 | 131,000 |
| 1989/01/26 | 969 | 972 | 957 | 967 | 396,000 |
| 1989/01/25 | 955 | 976 | 955 | 970 | 68,000 |
| 1989/01/24 | 981 | 981 | 952 | 962 | 108,000 |
| 1989/01/23 | 982 | 990 | 980 | 980 | 71,000 |
| 1989/01/20 | 999 | 999 | 980 | 982 | 96,000 |
| 1989/01/19 | 990 | 1,000 | 980 | 996 | 107,000 |
| 1989/01/18 | 980 | 985 | 975 | 985 | 91,000 |
| 1989/01/17 | 1,000 | 1,010 | 989 | 989 | 158,000 |
| 1989/01/13 | 970 | 1,020 | 960 | 1,020 | 293,000 |
| 1989/01/12 | 964 | 964 | 950 | 960 | 104,000 |
| 1989/01/11 | 945 | 958 | 930 | 954 | 135,000 |
| 1989/01/10 | 949 | 952 | 926 | 952 | 145,000 |
| 1989/01/09 | 920 | 955 | 920 | 954 | 133,000 |
| 1989/01/06 | 920 | 925 | 908 | 915 | 84,000 |
| 1989/01/05 | 938 | 938 | 920 | 924 | 31,000 |
| 1989/01/04 | 939 | 939 | 928 | 928 | 21,000 |