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 |
|---|---|---|---|---|---|
| 1990/12/28 | 863 | 864 | 840 | 841 | 43,000 |
| 1990/12/27 | 870 | 870 | 860 | 867 | 32,000 |
| 1990/12/26 | 865 | 870 | 856 | 860 | 29,000 |
| 1990/12/25 | 900 | 928 | 879 | 879 | 378,000 |
| 1990/12/21 | 898 | 900 | 898 | 900 | 26,000 |
| 1990/12/20 | 949 | 949 | 939 | 939 | 23,000 |
| 1990/12/19 | 968 | 979 | 949 | 949 | 53,000 |
| 1990/12/18 | 965 | 973 | 965 | 965 | 26,000 |
| 1990/12/17 | 975 | 990 | 975 | 975 | 19,000 |
| 1990/12/14 | 968 | 1,000 | 963 | 1,000 | 75,000 |
| 1990/12/13 | 950 | 968 | 940 | 968 | 419,000 |
| 1990/12/12 | 950 | 960 | 949 | 960 | 44,000 |
| 1990/12/11 | 919 | 950 | 909 | 950 | 43,000 |
| 1990/12/10 | 920 | 940 | 920 | 940 | 38,000 |
| 1990/12/07 | 840 | 890 | 840 | 890 | 98,000 |
| 1990/12/06 | 830 | 850 | 830 | 830 | 106,000 |
| 1990/12/04 | 880 | 881 | 860 | 860 | 74,000 |
| 1990/12/03 | 900 | 900 | 880 | 890 | 36,000 |
| 1990/11/30 | 900 | 902 | 870 | 871 | 63,000 |
| 1990/11/29 | 930 | 930 | 930 | 930 | 41,000 |
| 1990/11/28 | 1,010 | 1,010 | 978 | 980 | 129,000 |
| 1990/11/27 | 1,010 | 1,030 | 1,000 | 1,010 | 349,000 |
| 1990/11/26 | 1,030 | 1,030 | 999 | 1,020 | 356,000 |
| 1990/11/22 | 980 | 1,020 | 980 | 1,000 | 69,000 |
| 1990/11/21 | 1,040 | 1,040 | 995 | 1,000 | 84,000 |
| 1990/11/20 | 1,070 | 1,070 | 1,020 | 1,020 | 87,000 |
| 1990/11/19 | 1,060 | 1,110 | 1,040 | 1,070 | 221,000 |
| 1990/11/16 | 1,020 | 1,080 | 1,010 | 1,040 | 360,000 |
| 1990/11/15 | 996 | 1,020 | 995 | 1,020 | 135,000 |
| 1990/11/14 | 990 | 1,000 | 989 | 996 | 37,000 |
| 1990/11/13 | 970 | 980 | 970 | 980 | 21,000 |
| 1990/11/09 | 931 | 950 | 926 | 950 | 135,000 |
| 1990/11/08 | 953 | 953 | 930 | 940 | 58,000 |
| 1990/11/07 | 965 | 970 | 955 | 955 | 23,000 |
| 1990/11/06 | 989 | 1,000 | 965 | 965 | 23,000 |
| 1990/11/05 | 960 | 960 | 960 | 960 | 12,000 |
| 1990/11/02 | 942 | 950 | 940 | 950 | 47,000 |
| 1990/11/01 | 1,010 | 1,010 | 940 | 940 | 40,000 |
| 1990/10/31 | 1,060 | 1,060 | 1,020 | 1,020 | 23,000 |
| 1990/10/30 | 1,050 | 1,060 | 1,010 | 1,010 | 25,000 |
| 1990/10/29 | 1,070 | 1,070 | 1,030 | 1,030 | 25,000 |
| 1990/10/26 | 1,040 | 1,070 | 1,010 | 1,040 | 78,000 |
| 1990/10/25 | 1,090 | 1,130 | 1,070 | 1,070 | 374,000 |
| 1990/10/24 | 960 | 1,070 | 955 | 1,070 | 452,000 |
| 1990/10/23 | 925 | 970 | 925 | 968 | 84,000 |
| 1990/10/22 | 930 | 937 | 920 | 920 | 84,000 |
| 1990/10/19 | 900 | 920 | 900 | 900 | 58,000 |
| 1990/10/18 | 864 | 885 | 864 | 885 | 48,000 |
| 1990/10/17 | 840 | 860 | 840 | 860 | 15,000 |
| 1990/10/16 | 810 | 840 | 810 | 840 | 26,000 |
| 1990/10/15 | 810 | 830 | 810 | 820 | 43,000 |
| 1990/10/12 | 805 | 805 | 800 | 800 | 14,000 |
| 1990/10/11 | 840 | 840 | 825 | 825 | 15,000 |
| 1990/10/09 | 885 | 885 | 860 | 860 | 30,000 |
| 1990/10/08 | 839 | 880 | 839 | 880 | 40,000 |
| 1990/10/05 | 825 | 841 | 825 | 839 | 23,000 |
| 1990/10/04 | 850 | 850 | 841 | 841 | 10,000 |
| 1990/10/03 | 841 | 870 | 841 | 870 | 141,000 |
| 1990/10/02 | 830 | 860 | 828 | 831 | 192,000 |
| 1990/09/27 | 923 | 930 | 920 | 930 | 24,000 |
| 1990/09/26 | 980 | 980 | 980 | 980 | 3,000 |
| 1990/09/25 | 962 | 980 | 961 | 980 | 37,000 |
| 1990/09/21 | 965 | 980 | 965 | 967 | 145,000 |
| 1990/09/20 | 995 | 995 | 985 | 985 | 16,000 |
| 1990/09/19 | 972 | 1,000 | 972 | 1,000 | 47,000 |
| 1990/09/18 | 1,010 | 1,010 | 961 | 962 | 23,000 |
| 1990/09/17 | 1,000 | 1,000 | 985 | 985 | 13,000 |
| 1990/09/14 | 1,000 | 1,000 | 970 | 1,000 | 51,000 |
| 1990/09/13 | 1,030 | 1,030 | 990 | 990 | 33,000 |
| 1990/09/12 | 966 | 1,020 | 960 | 1,010 | 43,000 |
| 1990/09/11 | 989 | 990 | 965 | 965 | 10,000 |
| 1990/09/10 | 970 | 990 | 966 | 990 | 43,000 |
| 1990/09/07 | 950 | 960 | 930 | 960 | 49,000 |
| 1990/09/06 | 970 | 970 | 940 | 940 | 70,000 |
| 1990/09/05 | 989 | 989 | 950 | 960 | 42,000 |
| 1990/09/04 | 1,030 | 1,030 | 985 | 1,000 | 40,000 |
| 1990/09/03 | 1,020 | 1,040 | 1,000 | 1,040 | 144,000 |
| 1990/08/31 | 970 | 996 | 955 | 980 | 183,000 |
| 1990/08/30 | 980 | 980 | 950 | 950 | 10,000 |
| 1990/08/29 | 1,000 | 1,000 | 980 | 990 | 22,000 |
| 1990/08/28 | 1,020 | 1,050 | 1,000 | 1,000 | 30,000 |
| 1990/08/27 | 990 | 990 | 971 | 990 | 22,000 |
| 1990/08/24 | 980 | 992 | 975 | 980 | 123,000 |
| 1990/08/21 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 |
| 1990/08/17 | 1,190 | 1,210 | 1,150 | 1,210 | 52,000 |
| 1990/08/16 | 1,210 | 1,220 | 1,200 | 1,210 | 53,000 |
| 1990/08/15 | 1,200 | 1,220 | 1,180 | 1,200 | 87,000 |
| 1990/08/14 | 1,220 | 1,250 | 1,190 | 1,190 | 23,000 |
| 1990/08/13 | 1,300 | 1,300 | 1,210 | 1,210 | 18,000 |
| 1990/08/10 | 1,280 | 1,300 | 1,270 | 1,300 | 61,000 |
| 1990/08/09 | 1,320 | 1,340 | 1,260 | 1,260 | 26,000 |
| 1990/08/08 | 1,260 | 1,370 | 1,260 | 1,340 | 186,000 |
| 1990/08/07 | 1,130 | 1,270 | 1,130 | 1,200 | 46,000 |
| 1990/08/06 | 1,230 | 1,230 | 1,150 | 1,190 | 28,000 |
| 1990/08/03 | 1,340 | 1,340 | 1,260 | 1,260 | 65,000 |
| 1990/08/02 | 1,250 | 1,360 | 1,230 | 1,350 | 45,000 |
| 1990/08/01 | 1,290 | 1,290 | 1,260 | 1,260 | 32,000 |
| 1990/07/31 | 1,270 | 1,290 | 1,270 | 1,290 | 32,000 |
| 1990/07/30 | 1,280 | 1,280 | 1,250 | 1,250 | 21,000 |
| 1990/07/27 | 1,330 | 1,330 | 1,300 | 1,300 | 60,000 |
| 1990/07/26 | 1,330 | 1,330 | 1,320 | 1,320 | 48,000 |
| 1990/07/25 | 1,340 | 1,350 | 1,320 | 1,340 | 31,000 |
| 1990/07/24 | 1,330 | 1,350 | 1,330 | 1,340 | 24,000 |
| 1990/07/23 | 1,370 | 1,370 | 1,330 | 1,350 | 23,000 |
| 1990/07/20 | 1,380 | 1,380 | 1,370 | 1,370 | 74,000 |
| 1990/07/19 | 1,350 | 1,400 | 1,350 | 1,370 | 44,000 |
| 1990/07/18 | 1,360 | 1,370 | 1,350 | 1,360 | 61,000 |
| 1990/07/17 | 1,360 | 1,380 | 1,350 | 1,360 | 48,000 |
| 1990/07/16 | 1,390 | 1,390 | 1,340 | 1,350 | 40,000 |
| 1990/07/13 | 1,380 | 1,400 | 1,380 | 1,380 | 28,000 |
| 1990/07/12 | 1,340 | 1,360 | 1,330 | 1,360 | 54,000 |
| 1990/07/11 | 1,330 | 1,340 | 1,320 | 1,340 | 18,000 |
| 1990/07/10 | 1,350 | 1,360 | 1,320 | 1,320 | 31,000 |
| 1990/07/09 | 1,360 | 1,360 | 1,350 | 1,350 | 13,000 |
| 1990/07/06 | 1,370 | 1,370 | 1,350 | 1,370 | 94,000 |
| 1990/07/05 | 1,390 | 1,400 | 1,360 | 1,360 | 32,000 |
| 1990/07/04 | 1,380 | 1,420 | 1,360 | 1,370 | 73,000 |
| 1990/07/03 | 1,360 | 1,370 | 1,360 | 1,360 | 34,000 |
| 1990/07/02 | 1,420 | 1,430 | 1,410 | 1,420 | 34,000 |
| 1990/06/29 | 1,380 | 1,470 | 1,380 | 1,400 | 451,000 |
| 1990/06/28 | 1,390 | 1,390 | 1,380 | 1,380 | 35,000 |
| 1990/06/27 | 1,330 | 1,370 | 1,300 | 1,370 | 132,000 |
| 1990/06/26 | 1,340 | 1,340 | 1,320 | 1,320 | 65,000 |
| 1990/06/25 | 1,340 | 1,360 | 1,320 | 1,360 | 79,000 |
| 1990/06/22 | 1,360 | 1,370 | 1,340 | 1,340 | 41,000 |
| 1990/06/21 | 1,360 | 1,370 | 1,350 | 1,350 | 42,000 |
| 1990/06/20 | 1,330 | 1,350 | 1,330 | 1,340 | 56,000 |
| 1990/06/19 | 1,380 | 1,380 | 1,320 | 1,340 | 131,000 |
| 1990/06/18 | 1,410 | 1,410 | 1,380 | 1,390 | 68,000 |
| 1990/06/15 | 1,440 | 1,450 | 1,400 | 1,400 | 90,000 |
| 1990/06/14 | 1,440 | 1,450 | 1,430 | 1,450 | 50,000 |
| 1990/06/13 | 1,450 | 1,460 | 1,420 | 1,440 | 123,000 |
| 1990/06/12 | 1,440 | 1,470 | 1,440 | 1,450 | 16,000 |
| 1990/06/11 | 1,450 | 1,500 | 1,430 | 1,470 | 83,000 |
| 1990/06/08 | 1,460 | 1,470 | 1,450 | 1,470 | 15,000 |
| 1990/06/07 | 1,480 | 1,480 | 1,440 | 1,460 | 151,000 |
| 1990/06/06 | 1,520 | 1,520 | 1,490 | 1,490 | 143,000 |
| 1990/06/05 | 1,550 | 1,550 | 1,480 | 1,520 | 98,000 |
| 1990/06/04 | 1,480 | 1,530 | 1,460 | 1,520 | 260,000 |
| 1990/06/01 | 1,480 | 1,500 | 1,460 | 1,480 | 112,000 |
| 1990/05/31 | 1,470 | 1,480 | 1,460 | 1,480 | 65,000 |
| 1990/05/30 | 1,460 | 1,490 | 1,450 | 1,450 | 66,000 |
| 1990/05/29 | 1,520 | 1,520 | 1,460 | 1,460 | 180,000 |
| 1990/05/28 | 1,500 | 1,530 | 1,460 | 1,530 | 321,000 |
| 1990/05/25 | 1,410 | 1,480 | 1,400 | 1,480 | 179,000 |
| 1990/05/24 | 1,430 | 1,450 | 1,380 | 1,430 | 168,000 |
| 1990/05/23 | 1,350 | 1,450 | 1,340 | 1,430 | 174,000 |
| 1990/05/22 | 1,360 | 1,360 | 1,320 | 1,320 | 244,000 |
| 1990/05/21 | 1,400 | 1,400 | 1,360 | 1,360 | 102,000 |
| 1990/05/18 | 1,450 | 1,450 | 1,400 | 1,410 | 163,000 |
| 1990/05/17 | 1,370 | 1,470 | 1,370 | 1,470 | 88,000 |
| 1990/05/16 | 1,390 | 1,390 | 1,370 | 1,370 | 258,000 |
| 1990/05/15 | 1,360 | 1,380 | 1,340 | 1,370 | 71,000 |
| 1990/05/14 | 1,400 | 1,400 | 1,340 | 1,340 | 40,000 |
| 1990/05/11 | 1,350 | 1,400 | 1,330 | 1,390 | 110,000 |
| 1990/05/10 | 1,410 | 1,450 | 1,350 | 1,350 | 350,000 |
| 1990/05/09 | 1,270 | 1,420 | 1,270 | 1,400 | 537,000 |
| 1990/05/08 | 1,320 | 1,330 | 1,260 | 1,280 | 277,000 |
| 1990/05/07 | 1,340 | 1,340 | 1,270 | 1,330 | 184,000 |
| 1990/05/02 | 1,320 | 1,320 | 1,300 | 1,320 | 42,000 |
| 1990/05/01 | 1,290 | 1,300 | 1,230 | 1,300 | 188,000 |
| 1990/04/27 | 1,220 | 1,290 | 1,220 | 1,290 | 302,000 |
| 1990/04/26 | 1,290 | 1,290 | 1,240 | 1,240 | 25,000 |
| 1990/04/25 | 1,200 | 1,300 | 1,200 | 1,300 | 120,000 |
| 1990/04/24 | 1,210 | 1,220 | 1,210 | 1,220 | 17,000 |
| 1990/04/23 | 1,300 | 1,300 | 1,220 | 1,230 | 64,000 |
| 1990/04/20 | 1,300 | 1,330 | 1,280 | 1,300 | 43,000 |
| 1990/04/19 | 1,240 | 1,310 | 1,240 | 1,290 | 188,000 |
| 1990/04/18 | 1,260 | 1,270 | 1,210 | 1,230 | 75,000 |
| 1990/04/17 | 1,260 | 1,310 | 1,260 | 1,300 | 149,000 |
| 1990/04/16 | 1,180 | 1,320 | 1,180 | 1,320 | 56,000 |
| 1990/04/13 | 1,250 | 1,250 | 1,170 | 1,240 | 71,000 |
| 1990/04/12 | 1,300 | 1,300 | 1,240 | 1,250 | 21,000 |
| 1990/04/11 | 1,330 | 1,350 | 1,310 | 1,310 | 17,000 |
| 1990/04/10 | 1,420 | 1,420 | 1,340 | 1,340 | 83,000 |
| 1990/04/09 | 1,250 | 1,400 | 1,150 | 1,400 | 354,000 |
| 1990/04/06 | 1,050 | 1,240 | 1,050 | 1,240 | 388,000 |
| 1990/04/03 | 1,350 | 1,390 | 1,260 | 1,300 | 179,000 |
| 1990/03/30 | 1,470 | 1,520 | 1,390 | 1,520 | 119,000 |
| 1990/03/29 | 1,550 | 1,550 | 1,450 | 1,450 | 66,000 |
| 1990/03/28 | 1,600 | 1,600 | 1,510 | 1,550 | 107,000 |
| 1990/03/27 | 1,520 | 1,610 | 1,490 | 1,600 | 535,000 |
| 1990/03/26 | 1,410 | 1,490 | 1,400 | 1,490 | 141,000 |
| 1990/03/23 | 1,400 | 1,420 | 1,370 | 1,410 | 135,000 |
| 1990/03/22 | 1,420 | 1,420 | 1,310 | 1,400 | 167,000 |
| 1990/03/20 | 1,470 | 1,500 | 1,420 | 1,430 | 193,000 |
| 1990/03/19 | 1,510 | 1,520 | 1,450 | 1,490 | 194,000 |
| 1990/03/16 | 1,520 | 1,580 | 1,520 | 1,550 | 91,000 |
| 1990/03/15 | 1,560 | 1,580 | 1,540 | 1,550 | 157,000 |
| 1990/03/14 | 1,520 | 1,550 | 1,510 | 1,530 | 205,000 |
| 1990/03/13 | 1,600 | 1,600 | 1,510 | 1,510 | 132,000 |
| 1990/03/12 | 1,630 | 1,630 | 1,580 | 1,580 | 95,000 |
| 1990/03/09 | 1,520 | 1,600 | 1,520 | 1,600 | 118,000 |
| 1990/03/08 | 1,510 | 1,550 | 1,510 | 1,550 | 51,000 |
| 1990/03/07 | 1,520 | 1,520 | 1,510 | 1,510 | 17,000 |
| 1990/03/06 | 1,550 | 1,550 | 1,510 | 1,510 | 29,000 |
| 1990/03/05 | 1,520 | 1,520 | 1,490 | 1,500 | 90,000 |
| 1990/03/02 | 1,540 | 1,580 | 1,520 | 1,580 | 78,000 |
| 1990/03/01 | 1,580 | 1,580 | 1,520 | 1,520 | 141,000 |
| 1990/02/28 | 1,580 | 1,620 | 1,540 | 1,600 | 239,000 |
| 1990/02/27 | 1,560 | 1,560 | 1,490 | 1,550 | 73,000 |
| 1990/02/26 | 1,520 | 1,520 | 1,440 | 1,510 | 101,000 |
| 1990/02/23 | 1,590 | 1,590 | 1,540 | 1,550 | 52,000 |
| 1990/02/22 | 1,570 | 1,570 | 1,510 | 1,560 | 85,000 |
| 1990/02/21 | 1,590 | 1,590 | 1,520 | 1,540 | 109,000 |
| 1990/02/20 | 1,600 | 1,610 | 1,570 | 1,580 | 41,000 |
| 1990/02/19 | 1,680 | 1,680 | 1,610 | 1,610 | 101,000 |
| 1990/02/16 | 1,560 | 1,650 | 1,560 | 1,650 | 159,000 |
| 1990/02/15 | 1,500 | 1,590 | 1,500 | 1,590 | 134,000 |
| 1990/02/14 | 1,550 | 1,550 | 1,500 | 1,500 | 24,000 |
| 1990/02/13 | 1,560 | 1,560 | 1,520 | 1,520 | 43,000 |
| 1990/02/09 | 1,600 | 1,600 | 1,590 | 1,590 | 66,000 |
| 1990/02/08 | 1,550 | 1,600 | 1,540 | 1,600 | 49,000 |
| 1990/02/07 | 1,610 | 1,610 | 1,550 | 1,550 | 75,000 |
| 1990/02/06 | 1,590 | 1,620 | 1,590 | 1,590 | 376,000 |
| 1990/02/05 | 1,630 | 1,630 | 1,580 | 1,580 | 372,000 |
| 1990/02/02 | 1,540 | 1,600 | 1,540 | 1,600 | 67,000 |
| 1990/02/01 | 1,540 | 1,570 | 1,510 | 1,540 | 49,000 |
| 1990/01/31 | 1,460 | 1,550 | 1,450 | 1,550 | 39,000 |
| 1990/01/30 | 1,490 | 1,500 | 1,450 | 1,460 | 92,000 |
| 1990/01/29 | 1,550 | 1,550 | 1,490 | 1,490 | 79,000 |
| 1990/01/26 | 1,500 | 1,540 | 1,500 | 1,540 | 29,000 |
| 1990/01/25 | 1,550 | 1,550 | 1,500 | 1,500 | 28,000 |
| 1990/01/24 | 1,580 | 1,580 | 1,550 | 1,550 | 46,000 |
| 1990/01/23 | 1,600 | 1,600 | 1,550 | 1,550 | 20,000 |
| 1990/01/22 | 1,550 | 1,640 | 1,540 | 1,640 | 37,000 |
| 1990/01/19 | 1,470 | 1,590 | 1,470 | 1,590 | 157,000 |
| 1990/01/18 | 1,540 | 1,540 | 1,480 | 1,500 | 47,000 |
| 1990/01/17 | 1,530 | 1,550 | 1,500 | 1,550 | 79,000 |
| 1990/01/16 | 1,590 | 1,590 | 1,480 | 1,550 | 198,000 |
| 1990/01/12 | 1,600 | 1,630 | 1,590 | 1,590 | 72,000 |
| 1990/01/11 | 1,590 | 1,600 | 1,580 | 1,600 | 135,000 |
| 1990/01/10 | 1,600 | 1,600 | 1,570 | 1,600 | 68,000 |
| 1990/01/09 | 1,630 | 1,650 | 1,600 | 1,600 | 79,000 |
| 1990/01/08 | 1,690 | 1,690 | 1,600 | 1,610 | 49,000 |
| 1990/01/05 | 1,690 | 1,690 | 1,660 | 1,660 | 23,000 |
| 1990/01/04 | 1,710 | 1,710 | 1,670 | 1,680 | 25,000 |