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 |
|---|---|---|---|---|---|
| 1991/12/30 | 930 | 960 | 930 | 960 | 23,000 |
| 1991/12/27 | 935 | 935 | 920 | 925 | 46,000 |
| 1991/12/26 | 930 | 938 | 921 | 921 | 24,000 |
| 1991/12/25 | 930 | 940 | 920 | 920 | 18,000 |
| 1991/12/24 | 934 | 941 | 934 | 940 | 50,000 |
| 1991/12/20 | 933 | 950 | 933 | 940 | 45,000 |
| 1991/12/19 | 950 | 950 | 939 | 939 | 54,000 |
| 1991/12/18 | 965 | 965 | 948 | 948 | 30,000 |
| 1991/12/17 | 948 | 955 | 948 | 955 | 26,000 |
| 1991/12/16 | 960 | 960 | 950 | 955 | 22,000 |
| 1991/12/13 | 935 | 960 | 925 | 960 | 47,000 |
| 1991/12/12 | 916 | 925 | 910 | 925 | 47,000 |
| 1991/12/11 | 922 | 922 | 907 | 907 | 148,000 |
| 1991/12/10 | 917 | 935 | 912 | 935 | 40,000 |
| 1991/12/09 | 907 | 927 | 907 | 927 | 3,000 |
| 1991/12/06 | 941 | 950 | 900 | 905 | 353,000 |
| 1991/12/05 | 955 | 955 | 935 | 935 | 214,000 |
| 1991/12/04 | 980 | 980 | 960 | 960 | 31,000 |
| 1991/12/03 | 940 | 960 | 940 | 960 | 55,000 |
| 1991/12/02 | 945 | 945 | 941 | 941 | 123,000 |
| 1991/11/29 | 961 | 966 | 955 | 955 | 138,000 |
| 1991/11/28 | 990 | 990 | 960 | 960 | 161,000 |
| 1991/11/27 | 990 | 995 | 980 | 981 | 126,000 |
| 1991/11/26 | 980 | 994 | 960 | 980 | 166,000 |
| 1991/11/25 | 980 | 980 | 970 | 970 | 48,000 |
| 1991/11/22 | 986 | 995 | 985 | 990 | 45,000 |
| 1991/11/21 | 994 | 999 | 980 | 999 | 79,000 |
| 1991/11/20 | 960 | 990 | 960 | 980 | 46,000 |
| 1991/11/19 | 970 | 999 | 970 | 970 | 103,000 |
| 1991/11/18 | 977 | 983 | 950 | 950 | 365,000 |
| 1991/11/15 | 995 | 1,000 | 990 | 993 | 87,000 |
| 1991/11/14 | 1,010 | 1,010 | 995 | 995 | 114,000 |
| 1991/11/13 | 1,010 | 1,020 | 1,000 | 1,010 | 233,000 |
| 1991/11/12 | 1,010 | 1,010 | 1,000 | 1,010 | 98,000 |
| 1991/11/11 | 1,010 | 1,020 | 1,000 | 1,000 | 137,000 |
| 1991/11/08 | 1,020 | 1,030 | 1,000 | 1,000 | 234,000 |
| 1991/11/07 | 1,020 | 1,030 | 1,000 | 1,000 | 176,000 |
| 1991/11/06 | 1,010 | 1,040 | 1,010 | 1,020 | 204,000 |
| 1991/11/05 | 1,010 | 1,020 | 1,010 | 1,020 | 56,000 |
| 1991/11/01 | 1,020 | 1,030 | 1,010 | 1,010 | 102,000 |
| 1991/10/31 | 1,030 | 1,030 | 1,020 | 1,020 | 64,000 |
| 1991/10/30 | 1,040 | 1,040 | 1,010 | 1,030 | 199,000 |
| 1991/10/29 | 1,030 | 1,040 | 1,020 | 1,040 | 133,000 |
| 1991/10/28 | 1,050 | 1,050 | 1,020 | 1,020 | 107,000 |
| 1991/10/25 | 1,030 | 1,040 | 1,020 | 1,040 | 191,000 |
| 1991/10/24 | 1,030 | 1,050 | 1,030 | 1,030 | 208,000 |
| 1991/10/23 | 1,060 | 1,070 | 1,020 | 1,020 | 576,000 |
| 1991/10/22 | 1,040 | 1,090 | 1,040 | 1,080 | 1,521,000 |
| 1991/10/21 | 1,010 | 1,060 | 1,010 | 1,050 | 1,182,000 |
| 1991/10/18 | 965 | 990 | 961 | 990 | 406,000 |
| 1991/10/17 | 970 | 972 | 967 | 968 | 116,000 |
| 1991/10/16 | 971 | 972 | 965 | 971 | 187,000 |
| 1991/10/15 | 965 | 971 | 965 | 970 | 83,000 |
| 1991/10/14 | 962 | 964 | 960 | 962 | 118,000 |
| 1991/10/11 | 970 | 973 | 964 | 965 | 246,000 |
| 1991/10/09 | 980 | 985 | 973 | 977 | 210,000 |
| 1991/10/08 | 990 | 999 | 986 | 990 | 242,000 |
| 1991/10/07 | 1,000 | 1,000 | 990 | 995 | 85,000 |
| 1991/10/04 | 1,010 | 1,010 | 995 | 995 | 75,000 |
| 1991/10/03 | 1,000 | 1,010 | 995 | 1,010 | 105,000 |
| 1991/10/02 | 980 | 1,000 | 980 | 1,000 | 27,000 |
| 1991/10/01 | 966 | 990 | 966 | 990 | 29,000 |
| 1991/09/30 | 961 | 965 | 961 | 965 | 7,000 |
| 1991/09/27 | 1,020 | 1,020 | 960 | 960 | 39,000 |
| 1991/09/26 | 971 | 1,000 | 971 | 1,000 | 40,000 |
| 1991/09/25 | 968 | 976 | 960 | 976 | 25,000 |
| 1991/09/24 | 967 | 967 | 955 | 958 | 42,000 |
| 1991/09/20 | 995 | 997 | 976 | 977 | 83,000 |
| 1991/09/19 | 1,020 | 1,020 | 980 | 995 | 214,000 |
| 1991/09/18 | 1,010 | 1,040 | 1,000 | 1,020 | 369,000 |
| 1991/09/17 | 986 | 1,000 | 980 | 995 | 92,000 |
| 1991/09/13 | 971 | 980 | 955 | 976 | 75,000 |
| 1991/09/12 | 964 | 970 | 960 | 960 | 27,000 |
| 1991/09/11 | 960 | 965 | 954 | 954 | 127,000 |
| 1991/09/10 | 965 | 988 | 965 | 988 | 23,000 |
| 1991/09/09 | 956 | 968 | 956 | 965 | 20,000 |
| 1991/09/06 | 991 | 993 | 960 | 960 | 109,000 |
| 1991/09/05 | 952 | 990 | 952 | 981 | 137,000 |
| 1991/09/04 | 929 | 970 | 928 | 951 | 204,000 |
| 1991/09/03 | 920 | 930 | 914 | 930 | 172,000 |
| 1991/09/02 | 905 | 915 | 901 | 915 | 65,000 |
| 1991/08/30 | 870 | 915 | 870 | 915 | 247,000 |
| 1991/08/29 | 860 | 870 | 858 | 860 | 26,000 |
| 1991/08/28 | 845 | 855 | 840 | 850 | 38,000 |
| 1991/08/27 | 829 | 849 | 829 | 845 | 42,000 |
| 1991/08/26 | 839 | 839 | 815 | 829 | 55,000 |
| 1991/08/23 | 867 | 870 | 835 | 835 | 98,000 |
| 1991/08/22 | 852 | 865 | 852 | 865 | 51,000 |
| 1991/08/21 | 840 | 860 | 840 | 842 | 130,000 |
| 1991/08/20 | 845 | 845 | 840 | 840 | 109,000 |
| 1991/08/19 | 890 | 890 | 850 | 855 | 181,000 |
| 1991/08/16 | 871 | 890 | 871 | 890 | 39,000 |
| 1991/08/15 | 900 | 904 | 871 | 900 | 22,000 |
| 1991/08/14 | 889 | 910 | 871 | 910 | 80,000 |
| 1991/08/13 | 880 | 890 | 872 | 890 | 77,000 |
| 1991/08/12 | 920 | 920 | 872 | 890 | 65,000 |
| 1991/08/09 | 929 | 930 | 920 | 920 | 35,000 |
| 1991/08/08 | 930 | 930 | 926 | 930 | 44,000 |
| 1991/08/07 | 930 | 930 | 909 | 920 | 21,000 |
| 1991/08/06 | 948 | 948 | 930 | 940 | 57,000 |
| 1991/08/05 | 963 | 963 | 950 | 955 | 138,000 |
| 1991/08/02 | 950 | 962 | 946 | 962 | 312,000 |
| 1991/08/01 | 951 | 955 | 941 | 941 | 30,000 |
| 1991/07/31 | 953 | 953 | 945 | 950 | 35,000 |
| 1991/07/30 | 934 | 955 | 934 | 953 | 74,000 |
| 1991/07/29 | 930 | 940 | 930 | 935 | 42,000 |
| 1991/07/26 | 923 | 930 | 919 | 930 | 21,000 |
| 1991/07/25 | 893 | 925 | 893 | 924 | 34,000 |
| 1991/07/24 | 872 | 890 | 872 | 890 | 93,000 |
| 1991/07/23 | 872 | 880 | 872 | 880 | 69,000 |
| 1991/07/22 | 890 | 890 | 872 | 872 | 10,000 |
| 1991/07/19 | 885 | 890 | 885 | 889 | 26,000 |
| 1991/07/18 | 900 | 900 | 851 | 885 | 40,000 |
| 1991/07/17 | 912 | 916 | 900 | 902 | 37,000 |
| 1991/07/16 | 915 | 919 | 912 | 912 | 98,000 |
| 1991/07/15 | 916 | 917 | 912 | 915 | 90,000 |
| 1991/07/12 | 880 | 910 | 880 | 905 | 101,000 |
| 1991/07/11 | 904 | 904 | 890 | 891 | 111,000 |
| 1991/07/10 | 884 | 910 | 881 | 909 | 239,000 |
| 1991/07/09 | 869 | 872 | 840 | 871 | 100,000 |
| 1991/07/08 | 920 | 920 | 879 | 879 | 130,000 |
| 1991/07/05 | 930 | 940 | 877 | 940 | 111,000 |
| 1991/07/04 | 970 | 971 | 940 | 940 | 92,000 |
| 1991/07/03 | 1,030 | 1,030 | 1,000 | 1,000 | 65,000 |
| 1991/07/02 | 1,080 | 1,100 | 1,040 | 1,040 | 14,000 |
| 1991/07/01 | 1,020 | 1,070 | 1,020 | 1,060 | 32,000 |
| 1991/06/28 | 1,040 | 1,040 | 1,000 | 1,040 | 17,000 |
| 1991/06/27 | 1,080 | 1,080 | 1,020 | 1,050 | 32,000 |
| 1991/06/26 | 1,050 | 1,070 | 1,040 | 1,070 | 23,000 |
| 1991/06/25 | 1,040 | 1,090 | 1,030 | 1,090 | 15,000 |
| 1991/06/24 | 1,080 | 1,080 | 1,030 | 1,030 | 21,000 |
| 1991/06/21 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1991/06/20 | 1,060 | 1,100 | 1,050 | 1,100 | 25,000 |
| 1991/06/19 | 1,130 | 1,130 | 1,050 | 1,050 | 21,000 |
| 1991/06/18 | 1,130 | 1,140 | 1,120 | 1,140 | 6,000 |
| 1991/06/17 | 1,140 | 1,160 | 1,120 | 1,140 | 8,000 |
| 1991/06/14 | 1,060 | 1,180 | 1,060 | 1,140 | 41,000 |
| 1991/06/13 | 1,050 | 1,080 | 1,050 | 1,080 | 19,000 |
| 1991/06/12 | 1,090 | 1,090 | 1,030 | 1,060 | 67,000 |
| 1991/06/11 | 1,030 | 1,120 | 1,000 | 1,120 | 37,000 |
| 1991/06/10 | 1,030 | 1,050 | 1,030 | 1,030 | 15,000 |
| 1991/06/07 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1991/06/06 | 1,080 | 1,080 | 1,020 | 1,050 | 27,000 |
| 1991/06/05 | 1,110 | 1,130 | 1,090 | 1,090 | 26,000 |
| 1991/06/04 | 1,130 | 1,130 | 1,120 | 1,120 | 21,000 |
| 1991/06/03 | 1,140 | 1,140 | 1,120 | 1,120 | 27,000 |
| 1991/05/31 | 1,130 | 1,130 | 1,120 | 1,120 | 31,000 |
| 1991/05/30 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 |
| 1991/05/29 | 1,160 | 1,160 | 1,140 | 1,160 | 21,000 |
| 1991/05/28 | 1,150 | 1,180 | 1,140 | 1,180 | 8,000 |
| 1991/05/27 | 1,150 | 1,150 | 1,130 | 1,150 | 34,000 |
| 1991/05/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/05/23 | 1,130 | 1,130 | 1,130 | 1,130 | 32,000 |
| 1991/05/22 | 1,130 | 1,150 | 1,130 | 1,150 | 29,000 |
| 1991/05/21 | 1,120 | 1,140 | 1,120 | 1,140 | 23,000 |
| 1991/05/20 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1991/05/17 | 1,140 | 1,150 | 1,110 | 1,150 | 38,000 |
| 1991/05/16 | 1,130 | 1,150 | 1,120 | 1,130 | 66,000 |
| 1991/05/15 | 1,180 | 1,180 | 1,130 | 1,150 | 89,000 |
| 1991/05/14 | 1,190 | 1,190 | 1,170 | 1,190 | 39,000 |
| 1991/05/13 | 1,200 | 1,200 | 1,190 | 1,190 | 20,000 |
| 1991/05/10 | 1,200 | 1,240 | 1,190 | 1,200 | 55,000 |
| 1991/05/09 | 1,210 | 1,230 | 1,200 | 1,200 | 49,000 |
| 1991/05/08 | 1,220 | 1,220 | 1,210 | 1,220 | 36,000 |
| 1991/05/07 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 |
| 1991/05/02 | 1,230 | 1,250 | 1,220 | 1,230 | 107,000 |
| 1991/05/01 | 1,250 | 1,250 | 1,210 | 1,210 | 14,000 |
| 1991/04/30 | 1,250 | 1,250 | 1,220 | 1,250 | 21,000 |
| 1991/04/26 | 1,210 | 1,250 | 1,210 | 1,250 | 81,000 |
| 1991/04/25 | 1,260 | 1,280 | 1,200 | 1,220 | 196,000 |
| 1991/04/24 | 1,300 | 1,300 | 1,250 | 1,250 | 112,000 |
| 1991/04/23 | 1,270 | 1,300 | 1,270 | 1,300 | 172,000 |
| 1991/04/22 | 1,260 | 1,300 | 1,260 | 1,300 | 126,000 |
| 1991/04/19 | 1,330 | 1,350 | 1,250 | 1,260 | 688,000 |
| 1991/04/18 | 1,340 | 1,390 | 1,310 | 1,310 | 3,469,000 |
| 1991/04/17 | 1,330 | 1,340 | 1,300 | 1,340 | 228,000 |
| 1991/04/16 | 1,320 | 1,350 | 1,290 | 1,310 | 219,000 |
| 1991/04/15 | 1,360 | 1,360 | 1,300 | 1,340 | 107,000 |
| 1991/04/12 | 1,360 | 1,370 | 1,320 | 1,360 | 933,000 |
| 1991/04/11 | 1,350 | 1,400 | 1,310 | 1,320 | 1,963,000 |
| 1991/04/10 | 1,260 | 1,350 | 1,250 | 1,340 | 981,000 |
| 1991/04/09 | 1,230 | 1,280 | 1,220 | 1,280 | 350,000 |
| 1991/04/08 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 |
| 1991/04/05 | 1,230 | 1,250 | 1,180 | 1,230 | 71,000 |
| 1991/04/04 | 1,200 | 1,250 | 1,200 | 1,230 | 85,000 |
| 1991/04/03 | 1,250 | 1,250 | 1,210 | 1,210 | 103,000 |
| 1991/04/02 | 1,130 | 1,270 | 1,120 | 1,250 | 272,000 |
| 1991/04/01 | 1,130 | 1,140 | 1,110 | 1,110 | 23,000 |
| 1991/03/29 | 1,120 | 1,150 | 1,120 | 1,150 | 37,000 |
| 1991/03/28 | 1,120 | 1,190 | 1,110 | 1,190 | 51,000 |
| 1991/03/27 | 1,160 | 1,160 | 1,120 | 1,120 | 52,000 |
| 1991/03/26 | 1,160 | 1,160 | 1,130 | 1,140 | 19,000 |
| 1991/03/25 | 1,170 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1991/03/22 | 1,200 | 1,210 | 1,160 | 1,160 | 26,000 |
| 1991/03/20 | 1,230 | 1,230 | 1,210 | 1,210 | 47,000 |
| 1991/03/19 | 1,240 | 1,250 | 1,230 | 1,250 | 127,000 |
| 1991/03/18 | 1,220 | 1,240 | 1,220 | 1,240 | 200,000 |
| 1991/03/15 | 1,180 | 1,230 | 1,180 | 1,230 | 105,000 |
| 1991/03/14 | 1,170 | 1,190 | 1,170 | 1,170 | 51,000 |
| 1991/03/13 | 1,160 | 1,220 | 1,160 | 1,170 | 99,000 |
| 1991/03/12 | 1,190 | 1,200 | 1,130 | 1,160 | 92,000 |
| 1991/03/11 | 1,220 | 1,220 | 1,190 | 1,190 | 109,000 |
| 1991/03/08 | 1,200 | 1,200 | 1,190 | 1,200 | 54,000 |
| 1991/03/07 | 1,190 | 1,230 | 1,190 | 1,200 | 58,000 |
| 1991/03/06 | 1,180 | 1,200 | 1,180 | 1,190 | 59,000 |
| 1991/03/05 | 1,160 | 1,160 | 1,130 | 1,160 | 79,000 |
| 1991/03/04 | 1,130 | 1,150 | 1,110 | 1,150 | 103,000 |
| 1991/03/01 | 1,150 | 1,170 | 1,130 | 1,140 | 138,000 |
| 1991/02/28 | 1,200 | 1,220 | 1,140 | 1,140 | 173,000 |
| 1991/02/27 | 1,200 | 1,220 | 1,190 | 1,190 | 112,000 |
| 1991/02/26 | 1,310 | 1,310 | 1,210 | 1,240 | 165,000 |
| 1991/02/25 | 1,280 | 1,330 | 1,260 | 1,290 | 685,000 |
| 1991/02/22 | 1,180 | 1,260 | 1,170 | 1,250 | 653,000 |
| 1991/02/21 | 1,220 | 1,340 | 1,200 | 1,200 | 1,136,000 |
| 1991/02/20 | 1,100 | 1,200 | 1,060 | 1,200 | 825,000 |
| 1991/02/19 | 1,030 | 1,090 | 1,000 | 1,060 | 606,000 |
| 1991/02/18 | 935 | 1,010 | 935 | 1,010 | 255,000 |
| 1991/02/15 | 910 | 910 | 880 | 890 | 77,000 |
| 1991/02/14 | 900 | 927 | 890 | 919 | 179,000 |
| 1991/02/13 | 846 | 880 | 846 | 880 | 109,000 |
| 1991/02/12 | 830 | 849 | 830 | 832 | 109,000 |
| 1991/02/08 | 767 | 820 | 764 | 820 | 210,000 |
| 1991/02/07 | 787 | 787 | 765 | 765 | 45,000 |
| 1991/02/06 | 788 | 788 | 785 | 785 | 92,000 |
| 1991/02/05 | 739 | 785 | 739 | 785 | 79,000 |
| 1991/02/04 | 730 | 739 | 730 | 739 | 11,000 |
| 1991/02/01 | 710 | 710 | 700 | 705 | 56,000 |
| 1991/01/31 | 740 | 740 | 710 | 710 | 32,000 |
| 1991/01/30 | 730 | 730 | 720 | 730 | 5,000 |
| 1991/01/29 | 730 | 740 | 730 | 740 | 10,000 |
| 1991/01/28 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/01/25 | 705 | 716 | 705 | 710 | 52,000 |
| 1991/01/24 | 700 | 715 | 700 | 705 | 25,000 |
| 1991/01/23 | 722 | 722 | 700 | 710 | 28,000 |
| 1991/01/22 | 758 | 758 | 730 | 730 | 33,000 |
| 1991/01/21 | 788 | 788 | 769 | 769 | 31,000 |
| 1991/01/18 | 751 | 800 | 742 | 800 | 108,000 |
| 1991/01/17 | 695 | 741 | 695 | 741 | 151,000 |
| 1991/01/16 | 759 | 759 | 715 | 715 | 143,000 |
| 1991/01/14 | 759 | 770 | 740 | 769 | 28,000 |
| 1991/01/11 | 759 | 760 | 735 | 760 | 126,000 |
| 1991/01/10 | 768 | 770 | 743 | 749 | 41,000 |
| 1991/01/09 | 771 | 785 | 771 | 785 | 45,000 |
| 1991/01/08 | 829 | 829 | 800 | 800 | 31,000 |
| 1991/01/07 | 840 | 840 | 830 | 830 | 6,000 |
| 1991/01/04 | 831 | 847 | 830 | 841 | 35,000 |